[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGM":3,"homepage-market-summary":29,"stock-historical-IGM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Expanded Tech Sector ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1169,0.201104,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},172.03,172.75,173.21,171.65,170.24,1.79,1.05,203703.179471,112.6,636090.063096284,98.1,6423,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},83.65,606165,221250315.774071,102.2,"2025-04-22",[181,184,194,205,214,224,235,246,256,267,278,287,298,309,320,330,341,352,362,373,384,395,405,415,426,437,448,459,470,481,491,501,512,523,534,545,556,564,574,585,596,606,616,626,636,646,657,668,679,690,701,712,722,733,743,754,763,773,784,794,803,812,821,830,837,846,855,864,873,881,889,897,905,913,922,928,935,943,951,960,969,978,986,994,1003,1010,1017,1025,1033,1040,1048,1056,1063,1071,1078,1087,1095,1103,1111,1119,1128,1135,1141,1149,1158,1167,1176,1183,1191,1199,1208,1215,1223,1231,1239,1248,1257,1266,1274,1282,1289,1297,1305,1314,1323,1330,1338,1345,1353,1362,1370,1379,1388,1397,1405,1414,1421,1429,1437,1446,1455,1464,1472,1480,1487,1494,1502,1509,1518,1525,1533,1541,1549,1556,1563,1568,1576,1582,1590,1598,1607,1614,1622,1630,1637,1646,1655,1661,1669,1677,1685,1692,1700,1708,1717,1724,1731,1740,1748,1754,1763,1772,1779,1786,1795,1803,1809,1817,1824,1830,1837,1843,1849,1857,1863,1870,1878,1884,1890,1896,1902,1910,1917,1924,1931,1938,1946,1953,1958,1965,1971,1978,1986,1993,1999,2005,2013,2021,2026,2032,2040,2047,2055,2061,2069,2074,2083,2088,2095,2103,2110,2115,2123,2130,2138,2145,2151,2158,2166,2172,2179,2185,2192,2198,2206,2214,2221,2227,2232,2239,2244,2251,2256,2263,2268,2273,2280,2285,2292,2301,2306,2312,2317,2324,2329,2335,2343,2349,2356,2363,2371,2377,2384,2391,2400,2407,2415,2423,2430,2437,2446,2452,2457,2465,2472,2477,2485,2492,2499,2506,2513,2522,2527,2534,2541,2548,2554,2560,2565,2571,2578,2584,2592,2600,2605,2611,2617,2622,2629,2636,2644,2649,2655,2661,2668,2676,2685,2693,2701,2708,2714,2721,2729,2737,2744,2751,2759,2765,2773,2780,2788,2793,2797,2804,2812,2820,2827,2835,2842,2848,2855,2864,2872,2877,2884,2891,2896,2903,2911,2917,2925,2934,2941,2948,2955,2962,2970,2979,2985,2992,2998,3005,3011,3019,3027],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3831,172.2137,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",170.34,170.93,168.685,1.2,0.71,339521.1928,5124,170.1414,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",169.07,170.335,168.95,169.04,0.84,0.5,423386.748496,5137,169.7703,{"date":206,"open":199,"high":207,"low":208,"close":209,"change":51,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",169.15,167.63,168.2,0.29,163048.778553,2948,168.2312,{"date":215,"open":216,"high":199,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",168.63,166.265,167.71,-2.27,-1.34,182746.244022,3796,167.7224,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",169.92,170.6188,169,169.98,0.72,0.43,192117.660993,2756,170.0256,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",167.11,169.505,167.0901,169.26,0.15,0.09,353598.304689,5425,168.4314,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",170.68,168.12,169.11,-1.19,-0.7,298980.807158,4482,169.1256,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",169.31,170.61,169.17,170.3,0.98,0.58,375357.235158,7052,170.1421,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",166.07,169.72,165.94,169.32,5.33,3.25,303746.247655,5652,168.382,{"date":279,"open":280,"high":281,"low":282,"close":280,"change":23,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",163.99,164.0556,162.56,0.64,431471.664011,7221,163.172,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",162.53,163.3,161.98,162.94,3.28,2.05,1436884.288191,3090,162.7813,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",160.59,161.44,158.48,159.66,-0.03,-0.02,188731.124119,4005,160.3776,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",160.4,160.86,159.475,159.69,-0.79,-0.49,283885.551294,4207,159.826,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":71,"volume":327,"transactions":328,"vwap":329},"2026-09-14",159.04,161.48,158.52,160.48,-1.76,200899.792116,3511,160.3991,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",161.96,163.1,161.785,162.24,1.98,1.24,324448.036093,3213,162.5133,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",160.14,161.2,159.77,160.26,-1.87,-1.15,185519.918139,3789,160.4986,{"date":353,"open":291,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",162.74,161.58,162.13,0.12,0.07,214465.157317,4526,162.1605,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",162.37,162.77,161.32,162.01,0.27,0.17,140074.419213,4280,162.2255,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",161.83,162.195,161.11,161.74,0.76,0.47,193453.452874,3101,161.5536,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",158.95,161.26,158.515,160.98,2.22,1.4,335607.7299,3931,160.7493,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":106,"volume":402,"transactions":403,"vwap":404},"2026-09-02",158.28,159.035,157.95,158.76,0.1,303851.312949,4083,158.6499,{"date":406,"open":302,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",159.74,157.9719,158.66,-2.31,-1.44,215809.800293,3580,158.6471,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",160.64,161.2563,160.125,160.97,0.02,0.01,176603.06345,4194,160.7905,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",162.03,163.16,160.75,160.95,-1.65,-1.01,159589.350669,3160,161.5635,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",161.02,162.63,160.58,162.6,3.96,2.5,312091.979635,5500,162.0413,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",157.36,158.9,157.345,158.64,0.65,0.41,184365.993326,3385,158.3208,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",158.12,158.74,157.08,157.99,1.38,0.88,322242.33028,4523,157.7095,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",157.52,157.8304,155.725,156.61,-2.28,-1.43,229180.002164,3706,156.8346,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",159.46,157.92,158.89,0.48,0.3,252321.012119,3439,158.7318,{"date":492,"open":453,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",159.34,157.89,158.41,-0.39,-0.25,227324.401611,3953,158.4565,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",160.55,160.84,157.72,158.8,-1.53,-0.95,358023.924538,4864,158.9297,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",161.1,162.0025,159.6615,160.33,-3.96,-2.41,217281.023604,3536,160.5362,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",165.2,165.42,164.16,164.29,-0.38,-0.23,213556.752307,3296,164.6374,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",165.92,166.03,164.13,164.67,-1,-0.6,332677.076504,3358,164.7688,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",163.92,166.2,163.75,165.67,2.14,1.31,360302.347472,4596,165.6455,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":200,"volume":562,"transactions":339,"vwap":563},"2026-08-12",164.88,163.32,163.53,1.36,216622.511764,163.8388,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",163.84,161.53,162.17,-0.71,-0.44,405389.808336,3327,162.2416,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",163.8,164.625,162.75,162.88,-0.84,-0.51,473379.524623,4322,163.2009,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",163.74,164.33,162.22,163.72,2.04,1.26,287408.260138,2897,163.4878,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":316,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",159.81,162.935,159.345,161.68,-0.3,452029.595883,3686,161.7517,{"date":607,"open":608,"high":609,"low":610,"close":568,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",164.44,165.08,162.04,-1.42,-0.87,338813.448035,4208,163.4392,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",159.25,164.3,163.59,6.71,4.28,855483.137505,6700,163.4309,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":87,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",152.87,157.39,152.45,156.88,2.2,391883.59457,4679,156.346,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":455,"volume":643,"transactions":644,"vwap":645},"2026-07-31",154.61,155.67,151.07,153.51,0.62,276940.052429,3567,153.2637,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",150.13,153.06,149.7306,152.89,6.69,4.58,356403.315172,4172,152.3409,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",149.51,150.87,146.06,146.2,-3.3,-2.21,374826.421215,4163,148.2411,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",149.11,150.385,146.6777,149.5,-2.1,-1.39,299438.648621,3742,149.1532,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",153.96,154.17,149.4101,151.6,-0.34,-0.22,254138.93169,5109,151.3107,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",153.67,154.26,151.49,151.94,-2.16,-1.4,347203.552591,3156,152.8679,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",154.57,155.75,153.07,154.1,-2.55,-1.63,307810.120553,3305,154.0936,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":581,"volume":719,"transactions":720,"vwap":721},"2026-07-22",155.62,157.625,155.59,156.65,-0.8,231886.356439,2617,156.8628,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",156.72,157.65,155.665,157.45,3.51,2.28,251362.902696,4111,157.2335,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":283,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",154.69,156.05,153.805,153.94,0.42,241168.535745,4070,154.7221,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",151.32,155.1,149.8,153.3,-2.03,-1.31,347708.59891,5098,153.1037,{"date":755,"open":450,"high":450,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",154.42,155.33,-3.95,-2.48,263668.678133,4078,155.9301,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":316,"volume":770,"transactions":771,"vwap":772},"2026-07-15",161.28,161.41,157,159.28,-0.78,210013.496619,3357,158.8499,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",159.79,160.62,158.35,160.06,1.95,1.23,248753.145926,3643,159.9818,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":696,"volume":791,"transactions":792,"vwap":793},"2026-07-13",159.64,160.01,157.58,158.11,-3.49,387415.233295,3744,158.4649,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",160.67999,161.78999,159.64999,161.60001,0.37,0.23,443300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",159.82001,161.74001,159.22,161.23,3.3,2.09,228600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",155.48,158.13,154.92,157.92999,1.28,0.82,330300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",157.11,157.8,154.78999,156.64999,-3,-1.88,211600,{"date":831,"open":832,"high":833,"low":834,"close":798,"change":835,"percent_change":22,"volume":836,"transactions":9,"vwap":798},"2026-07-06",158.7,160.88,158.38,2.81,273300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",160.64999,162.0099945,155.53,156.84,-4.17,-2.59,437400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",161.59,162.7,160.85001,161.0099945,-2.57,-1.57,460100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",160.27,163.95,159.95,163.58,3.68,2.3,323200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",157.77,160.14999,154.7,159.89999,4.01,2.57,279100,{"date":874,"open":875,"high":505,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",155.78999,154.94,155.89,-2.47,-1.56,518000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":158,"volume":888,"transactions":9,"vwap":886},"2026-06-25",161.029999,161.17,155.27,158.36,1.16,478000,{"date":890,"open":324,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",159.57001,155.46001,157.2,-1.09,-0.69,1024200,{"date":898,"open":899,"high":776,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",158.17,157.64,158.28999,-5.84,-3.56,779300,{"date":906,"open":907,"high":908,"low":909,"close":538,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":538},"2026-06-22",165.56,166.059998,162.96001,-0.47,-0.29,587000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",163.83,165.11,162.64,164.60001,4.66,2.91,367900,{"date":923,"open":924,"high":560,"low":314,"close":925,"change":894,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-17",162.64999,159.94,-0.68,555200,{"date":929,"open":930,"high":931,"low":431,"close":883,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":883},"2026-06-16",164.63,165.5,-4.06,-2.46,433400,{"date":936,"open":937,"high":526,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",163.82001,163.63,165.089996,5.73,3.6,652300,{"date":944,"open":945,"high":325,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",158.32001,156.85001,159.36,1.09,0.69,634900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",153.92,158.57001,152.59,158.27,5.25,3.43,1057000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",154.64999,157.83,152.75999,153.020004,-3.85,-2.45,945300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",160.92,162.14,150.53,156.87,-2.61,-1.64,1094300,{"date":979,"open":980,"high":981,"low":453,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",160.17,161.31,159.48,2.85,1.82,655600,{"date":987,"open":988,"high":549,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",163.66,156.080002,156.63,-10.41,-6.23,1371600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",165.050003,168.24001,164.17999,167.039993,-2.51,-1.48,404000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":411,"percent_change":580,"volume":1009,"transactions":9,"vwap":1008},"2026-06-03",171.39999,171.48,168.39999,169.55,555900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":948,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",169.53999,170.99001,168.94,1.84,394200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":809,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-01",166.28,169.83,166.029999,169.14999,1.99,620800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":779,"volume":1032,"transactions":9,"vwap":1030},"2026-05-29",164.38,165.92999,164,165.85001,3.18,409700,{"date":1034,"open":312,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":561,"volume":1039,"transactions":9,"vwap":1037},"2026-05-28",163.070007,160.080002,162.67,2.18,569500,{"date":1041,"open":323,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",161.52,159.14999,160.49001,-0.57,-0.35,510100,{"date":1049,"open":1050,"high":848,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",159.42,159.039993,161.059998,3.87,2.46,809200,{"date":1057,"open":974,"high":1058,"low":1059,"close":1060,"change":465,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-22",158.19,156.64,157.19,0.89,444500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":379,"volume":1070,"transactions":9,"vwap":1068},"2026-05-21",153.78999,156.25999,153.75,155.81,1.18,530700,{"date":1072,"open":1073,"high":962,"low":1074,"close":1075,"change":1076,"percent_change":1023,"volume":1077,"transactions":9,"vwap":1075},"2026-05-20",152.60001,152.13,154.63,3.01,765700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",151.46001,153.17,149.96001,151.62,-1.24,-0.81,719300,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",154.99001,151.11,152.86,-1.35,-0.88,1045600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":708,"volume":1102,"transactions":9,"vwap":1100},"2026-05-15",154.12,156.0099945,152.91,154.21001,-2.56,553600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":561,"volume":1110,"transactions":9,"vwap":1108},"2026-05-14",154.77,157.17999,154.67,156.77,2.11,549800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":88,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",154.28,155.3,147.0099945,154.66,1.56,1577500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",153.99001,154.36,149.91,153.10001,-2.26,-1.45,456700,{"date":1129,"open":1130,"high":1068,"low":1131,"close":1132,"change":262,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-11",154.25999,154.059998,155.36,0.63,370700,{"date":1136,"open":1137,"high":756,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1002,"transactions":9,"vwap":1138},"2026-05-08",151.48,154.38,3.98,2.65,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":316,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-07",151.28999,152.19,149.48,150.39999,-0.32,485200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",149.39999,150.94,148.53999,150.89,3.35,2.27,507300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",146.32001,147.87,146.28,147.53999,2.54,1.75,281700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",145.42,145.92999,144.029999,145,0.04,0.03,387400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":336,"percent_change":465,"volume":1182,"transactions":9,"vwap":1181},"2026-05-01",143.48,145.22,143.35001,144.96001,665200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":887,"volume":1190,"transactions":9,"vwap":1188},"2026-04-30",142.25,143.13,139.98,142.98,1.64,607900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":379,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",140.96001,141.41,140.029999,141.34,1.07,586300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",139.97,141.10001,139.070007,140.27,-2.53,-1.77,420000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":106,"percent_change":1173,"volume":1214,"transactions":9,"vwap":1213},"2026-04-27",142.63,142.83,141.44,142.8,530000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1155,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",141.31,142.85001,140.37,142.74001,2.4,452600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":411,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",140.32001,141.080002,137.73,139.39,-2.04,643500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-22",139.82001,141.42999,139.3,3.17,2.29,865300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",138.8,139.75,137.86,138.25999,-0.13,-0.09,733200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-20",138.44,138.57001,137.089996,138.39,-0.11,-0.08,1155700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-17",137.97,138.66,137.5,138.5,1.9,1.39,745800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":44,"volume":1273,"transactions":9,"vwap":1271},"2026-04-16",135.94,136.85001,134.81,136.60001,1.35,554300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1015,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",133.32001,135.33,133.12,135.25,2.45,915800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":862,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",131.62,132.8,131.27,1.76,661900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",127.4,130.53,130.5,2.8,2.19,500500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":739,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",127.87,128.39999,127.32,127.7,0.53,436700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",127.019997,127.24,125.66,127.17,0.26,0.2,1144700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",128.070007,128.46001,125.88,126.91,4.12,3.36,925900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":44,"percent_change":819,"volume":1329,"transactions":9,"vwap":1328},"2026-04-07",121.56,122.86,120.010002,122.79,1221600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":201,"volume":1337,"transactions":9,"vwap":1335},"2026-04-06",121.58,122.28,120.96,121.79,0.61,972300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":466,"percent_change":37,"volume":1344,"transactions":9,"vwap":1343},"2026-04-02",117.58,121.22,117.18,121.18,662900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":22,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",119.74,121.31,119.57,120.3,1.51,881900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-31",114.93,118.67,114.88,118.51,5.2,4.59,1364300,{"date":1363,"open":1364,"high":1365,"low":25,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-30",116.38,116.59,113.31,-1.94,-1.68,1269300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-27",116.8,117.019997,114.94,115.25,-2.52,-2.14,1653300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",120.11,120.64,117.69,117.77,-3.91,-3.21,866200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",122.24,122.66,121.14,121.68,0.55,0.45,984900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":750,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",121.53,122.010002,120.5,121.13,-1.07,1407800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-23",122.58,124.11,121.71,122.44,1.87,1.55,1124700,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":410,"volume":1420,"transactions":9,"vwap":1418},"2026-03-20",122.97,119.7,120.57,-2.85,1008600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":368,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-19",121.48,124.010002,121.07,123.42,0.22,966000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":540,"volume":1436,"transactions":9,"vwap":1434},"2026-03-18",124.12,124.86,123.11,123.15,-1.25,733100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-17",124.19,125.07,123.86,124.4,0.57,0.46,517900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-16",123.74,124.76,123.52,123.83,1.81,1.48,710600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-13",123.57,124.57,121.75,122.019997,-1.05,-0.85,767200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":933,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-12",124.45,124.88,122.98,123.07,-1.96,1419900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":231,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-11",125.62,126.51,124.77,125.53,0.34,496700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1254,"percent_change":1246,"volume":1486,"transactions":9,"vwap":1485},"2026-03-10",125.31,126.48,124.61,125.099998,1257400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":862,"percent_change":1411,"volume":1493,"transactions":9,"vwap":1492},"2026-03-09",121.64,125.54,121.34,125.21,803400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1125,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-06",123.17,125.029999,122.47,122.91,-1.81,1169700,{"date":1503,"open":1504,"high":1505,"low":1450,"close":1506,"change":1311,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-05",124.51,126.27,125.17,0.21,888300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-04",123.73,125.55,123.49,124.91,1.88,1.53,1052700,{"date":1519,"open":1520,"high":1448,"low":1521,"close":1522,"change":326,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-03",121.77,120.55,123.029999,-1.41,942100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1395,"volume":1532,"transactions":9,"vwap":1530},"2026-03-02",122.15,125.089996,122.07,124.79,0.56,1204100,{"date":1534,"open":1535,"high":1504,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-27",123.35,122.95,124.23,-1.14,-0.91,820400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":71,"volume":1548,"transactions":9,"vwap":1546},"2026-02-26",126.65,126.76,123.61,125.37,-1.37,1084400,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":591,"volume":1555,"transactions":9,"vwap":1553},"2026-02-25",125.14,126.89,126.74,2.53,333800,{"date":1557,"open":1469,"high":1558,"low":1390,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",124.75,124.21,1.37,1.12,1005700,{"date":1564,"open":1432,"high":1432,"low":1565,"close":1566,"change":967,"percent_change":1470,"volume":1567,"transactions":9,"vwap":1566},"2026-02-23",122.32,122.84,528400,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-20",123.65,126.23,125.29,0.96,0.77,583200,{"date":1577,"open":1578,"high":1579,"low":1450,"close":1580,"change":570,"percent_change":1046,"volume":1581,"transactions":9,"vwap":1580},"2026-02-19",123.94,124.78,124.33,482000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1476,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1476},"2026-02-18",123.66,125.7,123.22,1.17,0.95,382300,{"date":1591,"open":1592,"high":1593,"low":1491,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-17",122.75,124.35,123.6,-0.21,-0.17,472800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-13",123.7,124.95,122.31,123.81,0.24,0.19,365300,{"date":1608,"open":1308,"high":1609,"low":1610,"close":1457,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1457},"2026-02-12",127.28,123.25,-3.16,-2.49,692100,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-11",128.86,125.47,126.73,-0.42,-0.33,617700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":569,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-10",128.27,128.53999,127.059998,127.15,-0.56,576400,{"date":1631,"open":1632,"high":1633,"low":1558,"close":1634,"change":1109,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-09",125.25,128.45,127.86,1.68,409200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",123.37,126.07,123.040001,125.75,4.13,3.4,540700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",122.040001,123.67,120.94,121.62,-1.9,-1.54,2314600,{"date":1656,"open":1657,"high":1657,"low":1520,"close":1450,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1450},"2026-02-04",126.25,-3.52,-2.77,933200,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",130.74001,125.32,127.040001,-3.02,-2.32,490300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1197,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-02",128.63,130.91,128.57001,130.059998,0.83,341500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":844,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",130.86,131.50999,128.33,128.99001,-1.97,625600,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1547,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-29",132.67999,128.38,131.58,-1.03,568300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1303,"volume":1699,"transactions":9,"vwap":1697},"2026-01-28",133.25,133.57001,132.37,132.95,0.7,420700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":887,"volume":1707,"transactions":9,"vwap":1705},"2026-01-27",131.69,132.53,131.39,132.25,1.52,347900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-26",129.81,131.3,129.64,130.73,1.1,0.85,365900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1173,"percent_change":1174,"volume":1723,"transactions":9,"vwap":1722},"2026-01-23",129.070007,130.32001,128.64,129.63,556800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":819,"volume":1730,"transactions":9,"vwap":1728},"2026-01-22",130.37,128.97,129.59,1.06,830400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-21",127.57,129.55,126.94,128.53,1.41,1.11,1213900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":975,"volume":1747,"transactions":9,"vwap":1745},"2026-01-20",128.050003,129.17999,126.97,127.12,-3.41,1255100,{"date":1749,"open":1704,"high":1750,"low":1751,"close":1292,"change":358,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1292},"2026-01-16",131.53999,130.020004,0.05,366700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-15",131.96001,132.13,130.36,130.46001,0.36,0.28,397200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-14",130.95,131.25,128.96001,130.10001,-1.8,-1.36,357500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":305,"percent_change":305,"volume":1778,"transactions":9,"vwap":1777},"2026-01-13",132.020004,132.69,131.36,131.89999,600800,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1574,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-12",130.27,132.28999,131.92,0.59,830300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",130.070007,131.49001,129.41,131.14999,1.49,1.15,620700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1368,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",131.050003,131.089996,129,129.66,-1.28,554700,{"date":1804,"open":1797,"high":1805,"low":1806,"close":1807,"change":1174,"percent_change":421,"volume":1808,"transactions":9,"vwap":1807},"2026-01-07",132.050003,130.82001,131.34,396200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1561,"volume":1816,"transactions":9,"vwap":1814},"2026-01-06",130.17,131.41,129.62,131.31,1.46,474300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":486,"percent_change":800,"volume":1823,"transactions":9,"vwap":1822},"2026-01-05",130.8,131.0099945,129.57001,129.85001,1250200,{"date":1825,"open":1826,"high":1812,"low":1673,"close":1827,"change":1507,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2026-01-02",130.59,129.37,0.16,771000,{"date":1831,"open":1292,"high":1292,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-31",129.12,129.16,-1.27,-0.97,473000,{"date":1838,"open":1839,"high":1840,"low":1726,"close":1841,"change":602,"percent_change":530,"volume":1842,"transactions":9,"vwap":1841},"2025-12-30",130.66,131.17999,130.42999,355100,{"date":1844,"open":1845,"high":1791,"low":1846,"close":1713,"change":1847,"percent_change":1619,"volume":1848,"transactions":9,"vwap":1713},"2025-12-29",130.21001,130.089996,-0.55,635300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":106,"volume":1856,"transactions":9,"vwap":1854},"2025-12-26",131.52,131.55,130.92,131.28,0.08,292300,{"date":1858,"open":1859,"high":1711,"low":1860,"close":1861,"change":487,"percent_change":801,"volume":1862,"transactions":9,"vwap":1861},"2025-12-24",130.78999,130.78,131.2,174200,{"date":1864,"open":1865,"high":1866,"low":1813,"close":1867,"change":1868,"percent_change":1444,"volume":1869,"transactions":9,"vwap":1867},"2025-12-23",129.83,130.96001,130.89999,0.6,386100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":642,"volume":1877,"transactions":9,"vwap":1875},"2025-12-22",130.84,130.87,129.86,130.3,0.8,854300,{"date":1879,"open":1880,"high":1821,"low":1880,"close":1881,"change":1882,"percent_change":1411,"volume":1883,"transactions":9,"vwap":1881},"2025-12-19",127.83,129.5,2.38,548300,{"date":1885,"open":1291,"high":1886,"low":1475,"close":1745,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1745},"2025-12-18",127.9,1.97,1.57,1195800,{"date":1891,"open":1892,"high":1633,"low":1893,"close":1893,"change":1894,"percent_change":1125,"volume":1895,"transactions":9,"vwap":1893},"2025-12-17",128.36,125.15,-2.89,466400,{"date":1897,"open":1898,"high":1899,"low":1735,"close":1900,"change":1605,"percent_change":241,"volume":1901,"transactions":9,"vwap":1900},"2025-12-16",127.21,128.42999,128.039993,417600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":853,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-15",130.17999,130.19,127.71,127.85,-1.21,451500,{"date":1911,"open":1705,"high":1782,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-12",128.89999,129.42,-4.01,-3.01,1317900,{"date":1918,"open":1919,"high":1920,"low":1286,"close":1921,"change":315,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-11",132.92,133.55,133.42999,-0.59,1035000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1133,"percent_change":380,"volume":1930,"transactions":9,"vwap":1929},"2025-12-10",133.2,134.59,132.63,134.22,887200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":51,"percent_change":800,"volume":1937,"transactions":9,"vwap":1936},"2025-12-09",132.83,133.66,132.5,133.59,368600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":121,"volume":1945,"transactions":9,"vwap":1943},"2025-12-08",133.37,134.039993,132.47,133.10001,0.33,358400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":44,"percent_change":379,"volume":1952,"transactions":9,"vwap":1951},"2025-12-05",132.34,133.42,132.14,132.77,522300,{"date":1954,"open":1955,"high":1756,"low":1806,"close":1956,"change":739,"percent_change":141,"volume":1957,"transactions":9,"vwap":1956},"2025-12-04",131.74001,131.77,554500,{"date":1959,"open":1960,"high":1851,"low":1961,"close":1962,"change":1963,"percent_change":487,"volume":1964,"transactions":9,"vwap":1962},"2025-12-03",130.44,129.7,131.35001,0.39,294500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1866,"change":1793,"percent_change":1061,"volume":1970,"transactions":9,"vwap":1866},"2025-12-02",130.61,131.78,130.13,480800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1710,"change":1976,"percent_change":316,"volume":1977,"transactions":9,"vwap":1710},"2025-12-01",129.13,130.42,128.5,-0.64,1039900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1981},"2025-11-28",129.64999,130.45,129.53,1.22,0.94,368500,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1793,"percent_change":65,"volume":1992,"transactions":9,"vwap":1991},"2025-11-26",129.029999,129.73,128.31,129.23,500300,{"date":1994,"open":1995,"high":1996,"low":1632,"close":1997,"change":1061,"percent_change":1698,"volume":1998,"transactions":9,"vwap":1997},"2025-11-25",126.99,128.39,128.080002,992700,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":1643,"percent_change":1321,"volume":2004,"transactions":9,"vwap":2003},"2025-11-24",124.32,127.53,127.19,1450500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1336,"volume":2012,"transactions":9,"vwap":2010},"2025-11-21",122.56,124.6,120.54,123.059998,0.75,1443600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1602,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1602},"2025-11-20",129.10001,129.33,122,-3.63,-2.88,1547600,{"date":2022,"open":1497,"high":2023,"low":1579,"close":2024,"change":1729,"percent_change":1715,"volume":2025,"transactions":9,"vwap":2024},"2025-11-19",127.65,125.94,1076900,{"date":2027,"open":1477,"high":2028,"low":2029,"close":1467,"change":2030,"percent_change":251,"volume":2031,"transactions":9,"vwap":1467},"2025-11-18",126.13,123.5,-1.51,3346100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":611,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-17",127.22,128.8,125.41,126.39,-1.11,4106100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":210,"percent_change":801,"volume":2046,"transactions":9,"vwap":2045},"2025-11-14",125,128.94,124.63,127.81,858500,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-13",130.22,126.84,127.52,-3.59,-2.74,852000,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":111,"percent_change":111,"volume":2060,"transactions":9,"vwap":2059},"2025-11-12",132,130.35001,131.11,744600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":926,"volume":2068,"transactions":9,"vwap":2066},"2025-11-11",131.020004,131.5,130.24001,131.12,-0.9,563000,{"date":2070,"open":2066,"high":2071,"low":1826,"close":1774,"change":274,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1774},"2025-11-10",132.27,2.52,714900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-07",128.17,128.78999,125.81,128.77,-0.65,-0.5,1254800,{"date":2084,"open":2085,"high":2085,"low":2086,"close":1913,"change":1377,"percent_change":708,"volume":2087,"transactions":9,"vwap":1913},"2025-11-06",131.66,128.88,935300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1197,"percent_change":819,"volume":2094,"transactions":9,"vwap":2093},"2025-11-05",130.31,132.39,130.2,131.56,1078900,{"date":2096,"open":2097,"high":2098,"low":1781,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-04",131.44,132.64,130.49001,-3.54,-2.64,1281000,{"date":2104,"open":2105,"high":2106,"low":1949,"close":2107,"change":369,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-03",135.10001,135.11,134.029999,0.13,921000,{"date":2111,"open":2112,"high":2112,"low":1278,"close":2113,"change":1312,"percent_change":241,"volume":2114,"transactions":9,"vwap":2113},"2025-10-31",135.17,133.86,283900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1934,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1934},"2025-10-30",135,135.39,133.61,-2.06,-1.52,794800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":189,"percent_change":1061,"volume":2129,"transactions":9,"vwap":2128},"2025-10-29",135.34,135.81,134.42999,135.72,1109600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":949,"volume":2137,"transactions":9,"vwap":2135},"2025-10-28",134.13,134.94,133.67999,134.52,0.92,579800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1054,"percent_change":1515,"volume":2144,"transactions":9,"vwap":2143},"2025-10-27",133.13,133.73,132.84,133.60001,1407900,{"date":2146,"open":1663,"high":2147,"low":1292,"close":2148,"change":1023,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-24",131.59,131.14,1.54,379000,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":337,"volume":2157,"transactions":9,"vwap":2155},"2025-10-23",127.41,129.35001,129.14999,1.58,416400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1733,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1733},"2025-10-22",129.089996,129.19,126.099998,-1.58,-1.22,425800,{"date":2167,"open":2168,"high":1821,"low":2169,"close":2155,"change":685,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2155},"2025-10-21",129.46001,128.72,-0.26,565500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1635,"percent_change":552,"volume":2178,"transactions":9,"vwap":2177},"2025-10-20",128.73,129.89,128.67999,129.49001,305900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2045,"change":1312,"percent_change":1828,"volume":2184,"transactions":9,"vwap":2045},"2025-10-17",126.78,128.13,126,476900,{"date":2186,"open":2187,"high":1827,"low":2188,"close":2189,"change":530,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-16",128.82001,126.77,127.61,-0.18,612500,{"date":2193,"open":2182,"high":2194,"low":2195,"close":2196,"change":1706,"percent_change":189,"volume":2197,"transactions":9,"vwap":2196},"2025-10-15",128.84,126.28,127.84,702900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":71,"volume":2205,"transactions":9,"vwap":2203},"2025-10-14",126.029999,127.58,124.68,126.32,-1.38,619100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1302,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1302},"2025-10-13",127.27,127.91,126.46,3.45,2.78,655700,{"date":2215,"open":2216,"high":2217,"low":1559,"close":2218,"change":2219,"percent_change":758,"volume":2220,"transactions":9,"vwap":2218},"2025-10-10",129.53999,129.92,124.25,-5.11,681900,{"date":2222,"open":1881,"high":1881,"low":2223,"close":2224,"change":2225,"percent_change":1255,"volume":2226,"transactions":9,"vwap":2224},"2025-10-09",128.60001,129.36,-0.1,255400,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2168,"change":1023,"percent_change":1117,"volume":2231,"transactions":9,"vwap":2168},"2025-10-08",127.73,129.48,204400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1690,"percent_change":718,"volume":2238,"transactions":9,"vwap":2237},"2025-10-07",129.0099945,129.039993,126.71,127.47,364800,{"date":2240,"open":2241,"high":1719,"low":1900,"close":1975,"change":2242,"percent_change":1561,"volume":2243,"transactions":9,"vwap":1975},"2025-10-06",128.56,1.42,414000,{"date":2245,"open":2246,"high":2247,"low":1543,"close":2248,"change":1045,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-03",127.89,128.14999,127.080002,-0.45,272300,{"date":2252,"open":2253,"high":2254,"low":2050,"close":2023,"change":200,"percent_change":136,"volume":2255,"transactions":9,"vwap":2023},"2025-10-02",128.089996,128.11,454700,{"date":2257,"open":1632,"high":2258,"low":2042,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-01",126.9,126.81,0.86,0.68,706200,{"date":2264,"open":2265,"high":1640,"low":1601,"close":2266,"change":1605,"percent_change":241,"volume":2267,"transactions":9,"vwap":2266},"2025-09-30",125.76,125.95,406700,{"date":2269,"open":2195,"high":2270,"low":2271,"close":2265,"change":1944,"percent_change":1311,"volume":2272,"transactions":9,"vwap":2265},"2025-09-29",126.75,125.59,296700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":800,"percent_change":487,"volume":2279,"transactions":9,"vwap":2278},"2025-09-26",125.28,125.52,124.43,125.43,280800,{"date":2281,"open":2282,"high":2036,"low":1639,"close":2283,"change":1045,"percent_change":2249,"volume":2284,"transactions":9,"vwap":2283},"2025-09-25",124.31,125.059998,362500,{"date":2286,"open":1319,"high":1319,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-24",124.85,125.63,-0.94,-0.74,400000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-23",127.76,127.78,126.19,126.57,-1.1,-0.86,416600,{"date":2302,"open":2303,"high":2229,"low":2296,"close":2304,"change":116,"percent_change":1061,"volume":2305,"transactions":9,"vwap":2304},"2025-09-22",126.24,127.67,431000,{"date":2307,"open":2308,"high":2309,"low":1617,"close":2310,"change":23,"percent_change":200,"volume":2311,"transactions":9,"vwap":2310},"2025-09-19",126.050003,126.64,126.54,248000,{"date":2313,"open":2314,"high":2265,"low":2202,"close":2315,"change":1411,"percent_change":1351,"volume":2316,"transactions":9,"vwap":2315},"2025-09-18",125.080002,125.49,469800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1147,"percent_change":2170,"volume":2323,"transactions":9,"vwap":2322},"2025-09-17",124.029999,124.050003,122.3,123.62,248300,{"date":2325,"open":2326,"high":2326,"low":2327,"close":1578,"change":1245,"percent_change":2225,"volume":2328,"transactions":9,"vwap":1578},"2025-09-16",124.42,123.55,303000,{"date":2330,"open":1566,"high":2331,"low":1592,"close":2332,"change":2333,"percent_change":465,"volume":2334,"transactions":9,"vwap":2332},"2025-09-15",124.099998,124.07,1.69,378500,{"date":2336,"open":2337,"high":1391,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-12",122.65,122.089996,122.38,-0.06,-0.05,237400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1410,"change":141,"percent_change":1311,"volume":2348,"transactions":9,"vwap":1410},"2025-09-11",122.85,122.89,122.22,379500,{"date":2350,"open":2351,"high":2352,"low":1393,"close":2353,"change":2354,"percent_change":1197,"volume":2355,"transactions":9,"vwap":2353},"2025-09-10",122.6,122.93,122.12,1.29,491600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":263,"percent_change":486,"volume":2362,"transactions":9,"vwap":2361},"2025-09-09",120.59,120.93,119.9,120.83,413200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":136,"volume":2370,"transactions":9,"vwap":2368},"2025-09-08",120.18,120.73,120.059998,120.25,0.79,284600,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":230,"percent_change":1336,"volume":2376,"transactions":9,"vwap":2375},"2025-09-05",120.19,118.18,119.46,497600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2260,"percent_change":37,"volume":2383,"transactions":9,"vwap":2382},"2025-09-04",117.86,118.81,117.12,118.74,238400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1706,"percent_change":552,"volume":2390,"transactions":9,"vwap":2389},"2025-09-03",117.53,117.98,117.040001,117.88,333200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-02",115.07,116.41,114.5,116.36,-0.89,-0.76,438200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1368,"percent_change":1523,"volume":2406,"transactions":9,"vwap":2405},"2025-08-29",118.24,118.32,116.81,117.25,336100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":780,"volume":2414,"transactions":9,"vwap":2412},"2025-08-28",117.79,119.16,117.62,118.93,1.44,386600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":146,"volume":2422,"transactions":9,"vwap":2420},"2025-08-27",117.080002,117.66,116.73,117.49,0.44,319800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":126,"percent_change":1478,"volume":2429,"transactions":9,"vwap":2428},"2025-08-26",116.72,117.16,116.43,117.050003,877700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2340,"percent_change":2341,"volume":2436,"transactions":9,"vwap":2435},"2025-08-25",116.6,117.31,116.24,116.65,815600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-22",114.74,117.26,114.61,116.71,2.03,1.77,308200,{"date":2447,"open":1355,"high":2448,"low":2449,"close":2450,"change":496,"percent_change":685,"volume":2451,"transactions":9,"vwap":2450},"2025-08-21",115.32,114.16,114.68,345400,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2393,"change":1085,"percent_change":252,"volume":2456,"transactions":9,"vwap":2393},"2025-08-20",115.56,113.24,929500,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-19",118.010002,115.67,115.88,-2.19,-1.85,576700,{"date":2466,"open":2379,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-18",118.15,117.54,118.07,0,426000,{"date":2473,"open":2474,"high":2474,"low":1383,"close":2469,"change":2475,"percent_change":2249,"volume":2476,"transactions":9,"vwap":2469},"2025-08-15",118.49,-0.53,550900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":530,"volume":2484,"transactions":9,"vwap":2482},"2025-08-14",118.29,119.029999,118.14,118.6,-0.27,9242900,{"date":2486,"open":2487,"high":2488,"low":2474,"close":2489,"change":2490,"percent_change":1245,"volume":2491,"transactions":9,"vwap":2489},"2025-08-13",119.59,119.73,118.87,-0.15,4961300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":1023,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-12",117.56,119.019997,117.34,1.7,350700,{"date":2500,"open":1384,"high":2501,"low":2502,"close":2503,"change":1976,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-11",118.17,116.83,117.029999,-0.54,345200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1738,"percent_change":1588,"volume":2512,"transactions":9,"vwap":2511},"2025-08-08",117,117.8,116.75,117.67,206400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-07",117.73,117.82,115.59,116.56,-0.14,-0.12,325000,{"date":2523,"open":2524,"high":2525,"low":1375,"close":2526,"change":1635,"percent_change":1815,"volume":2406,"transactions":9,"vwap":2526},"2025-08-06",115.48,116.78,116.7,{"date":2528,"open":2394,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1462,"volume":2533,"transactions":9,"vwap":2531},"2025-08-05",116.67,114.85,115.019997,-0.99,217500,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":1237,"volume":2540,"transactions":9,"vwap":2538},"2025-08-04",114.36,116.059998,116.010002,2.6,353500,{"date":2542,"open":2543,"high":2441,"low":2544,"close":2545,"change":1376,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-01",114.6,112.82,113.41,-2.17,592100,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2190,"percent_change":2553,"volume":2476,"transactions":9,"vwap":2552},"2025-07-31",118.16,115.75,115.93,-0.16,{"date":2555,"open":2556,"high":2557,"low":1375,"close":2558,"change":121,"percent_change":1427,"volume":2559,"transactions":9,"vwap":2558},"2025-07-30",116.099998,116.55,116.11,204000,{"date":2561,"open":2526,"high":2381,"low":2562,"close":2563,"change":2519,"percent_change":2520,"volume":2564,"transactions":9,"vwap":2563},"2025-07-29",115.64,115.86,181500,{"date":2566,"open":2460,"high":2567,"low":2448,"close":2568,"change":2569,"percent_change":1698,"volume":2570,"transactions":9,"vwap":2568},"2025-07-28",116.029999,116,0.81,236200,{"date":2572,"open":1357,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":368,"volume":2577,"transactions":9,"vwap":2575},"2025-07-25",115.53,114.73,115.19,0.31,127100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":1357,"change":151,"percent_change":2576,"volume":2583,"transactions":9,"vwap":1357},"2025-07-24",115.099998,115.27,114.34,319400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1444,"volume":2591,"transactions":9,"vwap":2589},"2025-07-23",114.15,114.55,113.61,114.53,0.52,258600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2298,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-22",115.17,115.21,113.18,114.010002,-0.96,427500,{"date":2601,"open":2602,"high":2517,"low":2441,"close":2603,"change":949,"percent_change":1868,"volume":2604,"transactions":9,"vwap":2603},"2025-07-21",114.9,115.11,333600,{"date":2606,"open":1357,"high":2607,"low":2608,"close":2609,"change":2190,"percent_change":2553,"volume":2610,"transactions":9,"vwap":2609},"2025-07-18",114.99,114,114.42,298400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2543,"change":23,"percent_change":2136,"volume":2616,"transactions":9,"vwap":2543},"2025-07-17",113.72,114.72,113.55,379300,{"date":2618,"open":2615,"high":2619,"low":2620,"close":2615,"change":210,"percent_change":1311,"volume":2621,"transactions":9,"vwap":2615},"2025-07-16",113.66,112.14,197000,{"date":2623,"open":2624,"high":2625,"low":2455,"close":2626,"change":2627,"percent_change":1395,"volume":2628,"transactions":9,"vwap":2626},"2025-07-15",113.88,113.96,113.26,0.51,397800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1944,"percent_change":210,"volume":2635,"transactions":9,"vwap":2634},"2025-07-14",112.4,113.080002,111.77,112.75,207000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1847,"volume":2643,"transactions":9,"vwap":2641},"2025-07-11",112.59,112.94,112.15,112.42,-0.62,196700,{"date":2645,"open":2625,"high":2625,"low":2646,"close":2647,"change":1045,"percent_change":2081,"volume":2648,"transactions":9,"vwap":2647},"2025-07-10",112.45,113.040001,285000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2588,"change":466,"percent_change":131,"volume":2654,"transactions":9,"vwap":2588},"2025-07-09",113.07,113.87,112.9,289000,{"date":2656,"open":2632,"high":2632,"low":2657,"close":2658,"change":2659,"percent_change":1828,"volume":2660,"transactions":9,"vwap":2658},"2025-07-08",112.36,112.73,0.18,209800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2067,"percent_change":315,"volume":2667,"transactions":9,"vwap":2666},"2025-07-07",113.019997,113.17,112.07,112.55,347800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1815,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-07-03",112.62,113.67,112.61,113.45,1.3,174700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-02",110.68,112.059998,110.66,111.99,1.03,0.93,313100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2204,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-01",111.87,112.13,110.25,110.96,-1.23,495700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1061,"volume":2700,"transactions":9,"vwap":2698},"2025-06-30",112.52,112.57,111.8,112.34,0.99,543800,{"date":2702,"open":2703,"high":2697,"low":2704,"close":2705,"change":1828,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-27",111.43,110.49,111.35,0.14,797900,{"date":2709,"open":2704,"high":2710,"low":2711,"close":2712,"change":780,"percent_change":1561,"volume":2713,"transactions":9,"vwap":2712},"2025-06-26",111.21,109.97,111.19,798200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":230,"percent_change":136,"volume":2720,"transactions":9,"vwap":2719},"2025-06-25",109.72,110.34,109.64,109.96,635500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1023,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-24",108.31,109.41,108.29,109.24,1.86,297600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1197,"volume":2736,"transactions":9,"vwap":2734},"2025-06-23",106.19,107.31,105.36,107.25,1.14,339100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":612,"percent_change":1085,"volume":2743,"transactions":9,"vwap":2742},"2025-06-20",107.51,107.73,105.76,106.11,312800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1246,"percent_change":1255,"volume":2750,"transactions":9,"vwap":2749},"2025-06-18",107.38,107.85,106.66,106.98,384700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2642,"volume":2758,"transactions":9,"vwap":2756},"2025-06-17",107.34,107.93,106.85,107.07,-0.67,239800,{"date":2760,"open":2761,"high":2762,"low":2748,"close":2763,"change":22,"percent_change":2333,"volume":2764,"transactions":9,"vwap":2763},"2025-06-16",106.67,107.97,107.74,657100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":697,"volume":2772,"transactions":9,"vwap":2770},"2025-06-13",106.2,107.18,105.77,105.95,-1.5,903200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2421,"percent_change":455,"volume":2779,"transactions":9,"vwap":2778},"2025-06-12",106.8,107.78,106.76,107.45,213800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":686,"volume":2787,"transactions":9,"vwap":2785},"2025-06-11",107.54,107.92,106.52,107.010002,-0.24,158000,{"date":2789,"open":2790,"high":2746,"low":2791,"close":2734,"change":1784,"percent_change":1394,"volume":2792,"transactions":9,"vwap":2734},"2025-06-10",106.86,106.23,276200,{"date":2794,"open":2795,"high":2734,"low":2796,"close":2748,"change":1478,"percent_change":141,"volume":2311,"transactions":9,"vwap":2748},"2025-06-09",106.58,106.48,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":116,"percent_change":1197,"volume":2803,"transactions":9,"vwap":2802},"2025-06-06",106.27,106.64,105.97,106.32,181600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2190,"volume":2811,"transactions":9,"vwap":2809},"2025-06-05",105.87,106.57,104.78,105.19,-0.19,276600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1698,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-04",104.98,105.5,104.6,105.38,0.67,172500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":948,"percent_change":23,"volume":2826,"transactions":9,"vwap":2825},"2025-06-03",103.61,104.8,103.48,104.68,144900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2683,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-02",102.28,103.66,102.07,103.59,0.91,321200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2225,"percent_change":2225,"volume":2841,"transactions":9,"vwap":2840},"2025-05-30",102.7,102.92,100.88,102.66,355000,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":111,"percent_change":111,"volume":2847,"transactions":9,"vwap":2846},"2025-05-29",104.24,102.35,102.76,480700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":1046,"volume":2684,"transactions":9,"vwap":2853},"2025-05-28",103.35,103.75,102.61,102.77,-0.36,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-27",102.17,103.25,101.85,103.13,2.41,2.39,288900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1538,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-23",100.17,101.38,100,100.72,-1.12,1858100,{"date":2873,"open":2874,"high":2838,"low":2875,"close":2876,"change":1761,"percent_change":1761,"volume":2422,"transactions":9,"vwap":2876},"2025-05-22",101.8,101.54,101.86,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":675,"percent_change":1092,"volume":2883,"transactions":9,"vwap":2882},"2025-05-21",102.21,103.86,101.21,101.58,608400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":316,"percent_change":910,"volume":2890,"transactions":9,"vwap":2889},"2025-05-20",102.87,103.18,102.22,102.97,1756900,{"date":2892,"open":2859,"high":2893,"low":2859,"close":2894,"change":1255,"percent_change":1255,"volume":2895,"transactions":9,"vwap":2894},"2025-05-19",103.58,103.46,536000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1427,"percent_change":1507,"volume":2902,"transactions":9,"vwap":2901},"2025-05-16",103.52,103.62,102.65,103.54,152500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1595,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-15",103.07,104.010002,102.62,103.32,-0.2,423900,{"date":2912,"open":2913,"high":2914,"low":2853,"close":2915,"change":2260,"percent_change":200,"volume":2916,"transactions":9,"vwap":2915},"2025-05-14",103.080002,103.71,103.53,373700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":390,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-13",100.96,103.040001,100.75,102.67,2.21,439700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-12",100.11,100.47,99.099998,100.45,4.43,4.61,708500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":530,"percent_change":2786,"volume":2940,"transactions":9,"vwap":2939},"2025-05-09",96.84,96.93,95.62,96.019997,214700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":88,"percent_change":1197,"volume":2947,"transactions":9,"vwap":2946},"2025-05-08",96.41,97.2,95.6,96.25,513500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2576,"percent_change":1944,"volume":2954,"transactions":9,"vwap":2953},"2025-05-07",94.95,95.66,93.79,95.23,291300,{"date":2956,"open":2957,"high":2938,"low":2958,"close":2959,"change":2960,"percent_change":2299,"volume":2961,"transactions":9,"vwap":2959},"2025-05-06",94.36,94.15,94.92,-0.82,414900,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":496,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-05-05",95.21,96.45,95.18,95.74,-0.41,226300,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-02",95.41,96.6,95.29,96.13,1.94,2.06,523500,{"date":2980,"open":2981,"high":2945,"low":2982,"close":2983,"change":1888,"percent_change":2497,"volume":2984,"transactions":9,"vwap":2983},"2025-05-01",94.99,94.14,94.19,612100,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2340,"percent_change":2340,"volume":2991,"transactions":9,"vwap":2990},"2025-04-30",90.73,92.97,90.099998,92.62,323100,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2996,"change":126,"percent_change":231,"volume":2997,"transactions":9,"vwap":2996},"2025-04-29",91.79,93.029999,92.68,443500,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2470,"percent_change":2470,"volume":3004,"transactions":9,"vwap":3003},"2025-04-28",92.41,92.73,90.9,92.28,435400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3003,"change":1264,"percent_change":1516,"volume":3010,"transactions":9,"vwap":3003},"2025-04-25",91.059998,92.53,90.85,1210900,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":293,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-04-24",88.39,91.010002,88.2,90.89,3.74,522900,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1554,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-04-23",88.4,89.39,87.24,87.61,2.97,465300,{"date":179,"open":3028,"high":3029,"low":175,"close":3030,"change":1587,"percent_change":1264,"volume":3031,"transactions":9,"vwap":3030},83.91,85.59,85.080002,1290600]