[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJJ":3,"homepage-market-summary":30,"stock-historical-IJJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJJ","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 S&P Mid-Cap 400 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6529,2.32264,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.52,140.29,141.13,140.17,139.06,1.46,1.05,242031.695263,151.81,123.89,160597.701100972,59.6,6583,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},109.97,158596,57887525.275243,25.98,"2025-04-22",[182,185,195,205,216,226,236,246,254,265,274,283,293,304,314,325,336,344,353,364,373,383,393,404,414,425,436,445,455,464,474,485,495,505,515,525,533,544,553,563,572,580,590,600,609,619,628,638,646,657,667,678,687,698,707,717,726,734,743,753,758,766,773,779,786,793,800,806,814,822,829,837,845,853,860,868,875,884,890,899,907,916,922,930,937,945,952,961,969,976,984,992,1001,1008,1017,1025,1033,1041,1049,1056,1061,1066,1072,1080,1087,1093,1102,1109,1116,1122,1128,1133,1140,1147,1153,1160,1168,1174,1181,1188,1196,1204,1210,1217,1226,1233,1241,1249,1255,1263,1270,1279,1286,1295,1302,1310,1318,1325,1334,1341,1348,1354,1361,1368,1374,1381,1389,1394,1399,1407,1414,1422,1428,1433,1440,1448,1455,1460,1464,1471,1477,1484,1490,1497,1502,1508,1516,1523,1529,1536,1541,1547,1554,1560,1569,1576,1582,1589,1597,1603,1612,1617,1622,1627,1635,1643,1650,1657,1663,1670,1678,1684,1690,1696,1702,1708,1715,1720,1726,1733,1741,1747,1754,1761,1769,1776,1784,1792,1797,1803,1809,1815,1822,1827,1833,1840,1847,1855,1862,1869,1878,1887,1894,1899,1907,1913,1919,1926,1932,1938,1945,1952,1959,1967,1973,1980,1985,1991,1996,2004,2012,2018,2024,2030,2038,2045,2053,2061,2066,2073,2077,2082,2086,2092,2097,2101,2109,2116,2122,2129,2134,2141,2147,2153,2158,2165,2168,2172,2176,2179,2184,2190,2194,2201,2206,2212,2216,2222,2227,2231,2238,2245,2251,2256,2262,2268,2274,2279,2288,2295,2301,2308,2314,2320,2328,2336,2344,2350,2356,2360,2367,2374,2379,2384,2391,2397,2404,2410,2417,2422,2430,2437,2442,2447,2454,2460,2466,2475,2482,2488,2494,2499,2505,2512,2520,2527,2534,2541,2549,2556,2562,2569,2576,2585,2593,2599,2607,2614,2620,2625,2632,2640,2646,2652,2660,2665,2672,2677,2682,2687,2693,2701,2707,2714,2721,2729,2736,2742,2749,2756,2763,2770,2777,2785,2791],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2861,140.6906,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",137.58,139.27,136.73,1.35,0.98,625434.469839,3383,138.5982,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",139.36,139.385,137.71,-1.22,-0.88,251087.874842,2429,138.2472,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",139.54,139.69,138.345,138.93,-0.59,-0.42,143566.522264,1841,138.7375,{"date":217,"open":218,"high":20,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",139.98,138.95,139.52,-0.97,-0.69,200087.31682,2367,139.661,{"date":227,"open":218,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",140.805,139.505,140.49,0.77,0.55,118283.160017,1845,140.3836,{"date":237,"open":17,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",140.595,139.345,139.72,-0.91,-0.65,233810.699296,2772,139.9289,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":221,"percent_change":222,"volume":251,"transactions":252,"vwap":253},"2026-09-23",141.23,141.8699,140.63,127028.24254,1782,141.2854,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",142.33,142.58,141.3901,141.6,0.1,0.07,169797.395359,2011,141.8181,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":112,"volume":271,"transactions":272,"vwap":273},"2026-09-21",142.29,141.37,141.5,-0.02,267430.442958,2929,141.7708,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":241,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",142.44,141.25,141.52,-0.64,187736.389408,2004,141.5905,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":142,"volume":290,"transactions":291,"vwap":292},"2026-09-17",143.48,143.57,142.4,142.43,0.45,224826.50722,1949,142.8614,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",143.46,143.805,140.62,141.98,-1.42,-0.99,205347.55842,2479,142.8008,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",143.87,143.235,143.4,-0.98,-0.68,163636.409333,2111,143.5284,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",144.71,145.2,144.27,144.38,-0.83,-0.57,213374.37958,1767,144.5738,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",145.19,145.661,144.63,145.21,1.14,0.79,170390.32911,2089,145.1844,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":300,"percent_change":310,"volume":341,"transactions":342,"vwap":343},"2026-09-10",144.81,143.8001,144.07,190678.0019,1982,144.1221,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",146.55,145.06,-1.73,-1.18,129516.03107,1924,145.3373,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",148.16,148.28,146.69,146.79,-1.32,-0.89,68580.67352,1290,147.4725,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":152,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",147.11,148.59,148.11,0.24,99676.473501,1684,148.0144,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":66,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",147.5,147.88,146.64,147.76,0.61,151557.315395,2006,147.5556,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":191,"volume":390,"transactions":391,"vwap":392},"2026-09-02",145.73,147.195,145.71,146.86,1.42,99591.862973,1608,146.8521,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",146.07,146.565,145.1,145.44,-1.09,-0.74,174098.922455,2037,145.5541,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":320,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",147.4,147.41,146.305,146.53,-0.56,107480.022898,1847,146.6063,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",148.52,149.165,147.08,147.36,-0.77,-0.52,119344.518943,1676,147.7509,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",148.2,148.392,147.51,148.13,-0.32,-0.22,132969.330499,1919,148.1641,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":52,"volume":442,"transactions":443,"vwap":444},"2026-08-26",147.69,149,148.45,0.72,110531.508776,1553,148.5843,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",148.56,147.26,147.73,-0.53,-0.36,95254.819487,1786,147.6627,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":420,"percent_change":421,"volume":461,"transactions":462,"vwap":463},"2026-08-24",148.87,149.28,147.87,148.26,102591.671752,1993,148.3069,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":89,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",148.8,149.125,148.415,149.03,0.69,160884.067416,1954,148.8529,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",148.3,149.05,147.995,148.01,-0.92,-0.62,81399.069542,1424,148.3088,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":281,"vwap":494},"2026-08-19",150.12,150.57,148.72,148.93,-0.17,-0.11,147992.196148,149.3336,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":348,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",150.53,150.61,149.06,149.1,-1.15,100772.965535,1681,149.6951,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",151.28,150.62,150.83,-0.84,-0.55,97085.433674,1896,150.8758,{"date":516,"open":517,"high":25,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",151.25,150.98,151.67,0.39,0.26,103451.908709,1526,151.5041,{"date":526,"open":527,"high":528,"low":529,"close":507,"change":159,"percent_change":52,"volume":530,"transactions":531,"vwap":532},"2026-08-13",151.05,151.43,150.64,104701.540411,1268,151.0734,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",150.82,150.85,149.64,150.54,0.21,0.14,173214.794358,2368,150.344,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":142,"volume":550,"transactions":551,"vwap":552},"2026-08-11",149.99,150.9499,150.33,0.48,134256.69009,1823,150.5748,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":321,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",150.14,150.47,149.61,149.85,-0.38,134306.429287,2067,149.9274,{"date":564,"open":565,"high":535,"low":566,"close":567,"change":568,"percent_change":132,"volume":569,"transactions":570,"vwap":571},"2026-08-07",149.87,149.38,150.42,1.16,112450.64384,1802,150.4277,{"date":573,"open":535,"high":535,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",149.26,-1.01,-0.67,142076.59489,1798,149.8732,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",151.34,151.625,150.27,-1.11,-0.73,498593.000239,2320,150.6427,{"date":591,"open":592,"high":593,"low":490,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",149.35,151.51,151.38,2.06,1.38,195995.952829,2559,151.0024,{"date":601,"open":602,"high":557,"low":603,"close":604,"change":605,"percent_change":45,"volume":606,"transactions":607,"vwap":608},"2026-08-03",148.07,148.06,149.32,1.48,219211.873418,2875,148.8956,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":559,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",148.36,148.61,146.84,147.84,-0.26,141171.4671,2149,147.9344,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":122,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",148.88,146.8,148.22,0.17,154637.110034,1991,147.6224,{"date":629,"open":458,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",149.54,147.78,147.97,-1.65,-1.1,95059.016943,1855,148.5613,{"date":639,"open":640,"high":565,"low":640,"close":641,"change":642,"percent_change":38,"volume":643,"transactions":644,"vwap":645},"2026-07-28",148.6,149.62,1.09,99159.459465,1916,149.5241,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",148.69,149.47,147.91,148.53,0.33,0.22,188997.294817,2688,148.4048,{"date":658,"open":659,"high":660,"low":661,"close":427,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",147.28,148.84,147.12,1.45,0.99,194431.519661,3146,148.1275,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",147.02,147.39,146.1,146.75,-1.04,-0.7,148517.13055,2716,146.6124,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":652,"percent_change":653,"volume":684,"transactions":685,"vwap":686},"2026-07-22",147.83,148.43,147.63,147.79,181632.37476,1696,147.775,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",147.3,147.59,146.3,147.46,0.87,0.59,160706.67084,1968,147.2553,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",148.58,146.59,-1.58,-1.07,192695.667592,2540,147.1816,{"date":708,"open":709,"high":710,"low":631,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",148.37,149.77,148.17,-1.12,-0.75,122211.160355,2104,148.4958,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":662,"volume":723,"transactions":724,"vwap":725},"2026-07-16",146.85,149.3,149.29,2.13,121964.942974,2020,148.9367,{"date":727,"open":728,"high":356,"low":729,"close":730,"change":147,"percent_change":521,"volume":731,"transactions":732,"vwap":733},"2026-07-15",147.17,146.92,147.16,158279.688284,1969,147.4364,{"date":735,"open":736,"high":631,"low":737,"close":738,"change":520,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",147.61,146.31,146.78,0.27,119964.729464,1980,146.8582,{"date":744,"open":672,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",147.48,146.25,146.39,-0.08,-0.05,218163.33658,2840,146.7534,{"date":754,"open":755,"high":622,"low":385,"close":756,"change":441,"percent_change":52,"volume":757,"transactions":9,"vwap":756},"2026-07-10",146.22,146.47,186800,{"date":759,"open":760,"high":761,"low":338,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",144.99001,146.60001,145.75,1.49,1.03,177900,{"date":767,"open":768,"high":768,"low":285,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",145.42999,144.25999,-1.74,-1.19,184000,{"date":774,"open":730,"high":775,"low":776,"close":777,"change":575,"percent_change":222,"volume":778,"transactions":9,"vwap":777},"2026-07-07",147.42999,145.89,146,133700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":122,"percent_change":624,"volume":785,"transactions":9,"vwap":784},"2026-07-06",146.92999,147.2,146.36,147.0099945,324200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":270,"percent_change":112,"volume":792,"transactions":9,"vwap":791},"2026-07-02",147.53,148.21001,145.5,146.75999,74800,{"date":794,"open":795,"high":796,"low":797,"close":738,"change":798,"percent_change":279,"volume":799,"transactions":9,"vwap":738},"2026-07-01",146.89999,148.14999,146.46001,-0.95,244000,{"date":801,"open":730,"high":802,"low":729,"close":449,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":449},"2026-06-30",147.96001,0.44,0.3,154800,{"date":807,"open":808,"high":670,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",147.039993,145.94,147.28999,-0.28,-0.19,224100,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-26",146.64999,147.57001,146.38,0.54,0.37,724200,{"date":823,"open":824,"high":368,"low":825,"close":826,"change":827,"percent_change":66,"volume":828,"transactions":9,"vwap":826},"2026-06-25",146.63,146.23,147.029999,1.31,196200,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",144.84,146.34,145.72,1.28,0.89,738700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":321,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",143.75,145.34,143.62,144.44,-0.39,132700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":540,"volume":852,"transactions":9,"vwap":850},"2026-06-22",144.97,145.87,144.71001,145.0099945,0.2,101800,{"date":854,"open":855,"high":856,"low":857,"close":338,"change":568,"percent_change":858,"volume":859,"transactions":9,"vwap":338},"2026-06-18",144.86,145.35001,144.42999,0.81,109100,{"date":861,"open":862,"high":388,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",145.81,143.36,143.64999,-2.43,-1.66,199000,{"date":869,"open":737,"high":870,"low":848,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",147.37,146.080002,-0.1,-0.07,110100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",147.52,147.99001,145.78999,146.17999,-0.6,-0.41,175900,{"date":885,"open":880,"high":886,"low":887,"close":738,"change":888,"percent_change":835,"volume":889,"transactions":9,"vwap":738},"2026-06-12",147.35001,145.83,1.29,66900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",143.69,145.7,143.2,145.49001,2.79,1.96,238700,{"date":900,"open":901,"high":856,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",144.12,142.69,142.7,-1.49,-1.03,215800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",143.5,145.23,142.10001,144.19,1.68,1.18,137400,{"date":917,"open":918,"high":919,"low":276,"close":918,"change":920,"percent_change":127,"volume":921,"transactions":9,"vwap":918},"2026-06-08",142.50999,143.46001,0.57,139900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":585,"volume":929,"transactions":9,"vwap":927},"2026-06-05",142.92,143.35001,141.57001,141.94,-1.59,129600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":289,"volume":936,"transactions":9,"vwap":934},"2026-06-04",143.37,144.089996,143.53,0.64,138900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":451,"volume":944,"transactions":9,"vwap":942},"2026-06-03",142.83,143.27,142.63,142.89,-0.51,308200,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":331,"volume":951,"transactions":9,"vwap":949},"2026-06-02",141.8,143.60001,143.39999,1.62,100400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",141.62,142.19,141.10001,141.78,-0.44,-0.31,121300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":872,"volume":968,"transactions":9,"vwap":966},"2026-05-29",142.23,142.8,142.16,142.22,-0.14,92800,{"date":970,"open":971,"high":902,"low":972,"close":973,"change":974,"percent_change":107,"volume":975,"transactions":9,"vwap":973},"2026-05-28",142.059998,141.25999,142.36,0.09,197100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":492,"volume":983,"transactions":9,"vwap":981},"2026-05-27",142.74001,143.28,142.25,142.27,-0.15,104500,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",141.56,142.59,142.42,1.47,1.04,113800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",140.33,141.11,140.22,140.95,1.07,0.76,89800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":851,"percent_change":540,"volume":1007,"transactions":9,"vwap":1006},"2026-05-21",139.070007,140.3,137.85001,139.88,133800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",137.89999,139.87,136.95,139.67999,2.33,1.7,303200,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",138.17999,136.8,137.35001,-1.2,-0.87,283000,{"date":1026,"open":1027,"high":220,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",138.42999,138,138.55,0.63,0.46,137700,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",139.25999,137.75,137.92,-1.92,-1.37,177400,{"date":1042,"open":1043,"high":1044,"low":220,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",139.92,140.75999,139.84,0.58,0.42,179600,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1035,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1035},"2026-05-13",140.14,138.71001,-0.66,-0.47,82300,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1043,"change":1053,"percent_change":1054,"volume":1060,"transactions":9,"vwap":1043},"2026-05-12",140.89999,138.78,134400,{"date":1062,"open":1063,"high":1063,"low":17,"close":1064,"change":349,"percent_change":320,"volume":1065,"transactions":9,"vwap":1064},"2026-05-11",142.080002,140.58,120800,{"date":1067,"open":911,"high":1068,"low":1069,"close":1070,"change":1047,"percent_change":804,"volume":1071,"transactions":9,"vwap":1070},"2026-05-08",142.25999,141.35001,141.75999,64900,{"date":1073,"open":1074,"high":979,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-07",143.25,141.28999,141.34,-1.83,-1.28,148500,{"date":1081,"open":1082,"high":1083,"low":939,"close":1084,"change":1085,"percent_change":191,"volume":1086,"transactions":9,"vwap":1084},"2026-05-06",142.86,143.78,143.17,1.39,111900,{"date":1088,"open":1089,"high":955,"low":1090,"close":957,"change":1091,"percent_change":764,"volume":1092,"transactions":9,"vwap":957},"2026-05-05",140.81,140.5,1.44,161400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",141.3,141.89999,139.89,140.34,-1.5,-1.06,122300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1054,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",142.64999,141.69,141.84,-0.33,151500,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":950,"volume":1115,"transactions":9,"vwap":1113},"2026-04-30",140.21001,142.61,142.31,2.27,101300,{"date":1117,"open":1075,"high":1118,"low":1119,"close":1120,"change":673,"percent_change":400,"volume":1121,"transactions":9,"vwap":1120},"2026-04-29",141.47,139.57001,140.039993,73600,{"date":1123,"open":1124,"high":987,"low":1125,"close":1126,"change":1053,"percent_change":1054,"volume":1127,"transactions":9,"vwap":1126},"2026-04-28",142.12,140.64,141.080002,180400,{"date":1129,"open":1076,"high":941,"low":1076,"close":1130,"change":1131,"percent_change":804,"volume":1132,"transactions":9,"vwap":1130},"2026-04-27",141.74001,0.43,157600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":492,"percent_change":748,"volume":1139,"transactions":9,"vwap":1138},"2026-04-24",141.64999,141.95,141.089996,141.31,61600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":142,"percent_change":1146,"volume":983,"transactions":9,"vwap":1145},"2026-04-23",141.38,141.92,140.23,141.42,0.23,{"date":1148,"open":1149,"high":1149,"low":1150,"close":956,"change":410,"percent_change":1151,"volume":1152,"transactions":9,"vwap":956},"2026-04-22",142.98,140.78999,-0.4,56600,{"date":1154,"open":1155,"high":1156,"low":1145,"close":1157,"change":1053,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",142.77,143.73,141.66,-0.46,96200,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",141.0099945,142.5,142.32001,0.85,0.6,93400,{"date":1169,"open":1045,"high":1170,"low":1045,"close":1118,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1118},"2026-04-17",142.3,2.55,1.84,95900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":549,"percent_change":152,"volume":1180,"transactions":9,"vwap":1179},"2026-04-16",138.84,139.33,138.36,138.92,86400,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":451,"volume":1187,"transactions":9,"vwap":1185},"2026-04-15",138.82001,138.039993,138.44,-0.5,76500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":539,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-14",138.77,139.41,138.16,138.94,0.15,101500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1199},"2026-04-13",137.17999,138.73,136.83,1.15,0.84,162400,{"date":1205,"open":1206,"high":1206,"low":1207,"close":187,"change":1208,"percent_change":958,"volume":1209,"transactions":9,"vwap":187},"2026-04-10",138.38,137.39,-0.61,91200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1046,"percent_change":1047,"volume":1216,"transactions":9,"vwap":1215},"2026-04-09",137,138.60001,136.89,138.19,200700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-08",137.070007,138.10001,136.86,137.61,3.38,2.52,558200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":851,"percent_change":1194,"volume":1232,"transactions":9,"vwap":1231},"2026-04-07",133.58,134.75,133.53,134.23,140100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":159,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-06",132.96001,134.080002,132.59,134.029999,0.56,105900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":540,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",131.71001,134.22,131.17,133.28999,0.11,143700,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":52,"volume":844,"transactions":9,"vwap":1253},"2026-04-01",132.78,133.77,133.14999,0.65,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":81,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-31",130.92,133.32001,130.32001,132.5,2.39,201100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":967,"percent_change":492,"volume":1269,"transactions":9,"vwap":1268},"2026-03-30",130.78,131.020004,129.0099945,129.41,277400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-27",131.070007,131.27,129.35001,129.55,-2.14,-1.63,191300,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":481,"volume":1285,"transactions":9,"vwap":1283},"2026-03-26",131.46001,133.24001,131.69,-0.82,178500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-25",132.64,133.23,130.95,132.50999,0.94,0.71,255900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":89,"percent_change":132,"volume":1301,"transactions":9,"vwap":1300},"2026-03-24",129.57001,132.44,129.32001,131.57001,304100,{"date":1303,"open":1304,"high":1298,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-23",130.46001,130.070007,130.55,2.47,1.93,283300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":348,"volume":1317,"transactions":9,"vwap":1315},"2026-03-20",129.94,130.41,127.47,128.080002,-2.25,259100,{"date":1319,"open":1299,"high":1320,"low":1321,"close":1322,"change":491,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-19",131.0099945,128.94,130.33,-0.13,183300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",131.35001,131.96001,130.45,130.5,-1.54,-1.17,87800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":379,"percent_change":1031,"volume":1340,"transactions":9,"vwap":1339},"2026-03-17",132.0099945,133.0099945,131.91,132.039993,96600,{"date":1342,"open":1338,"high":1343,"low":1344,"close":1345,"change":137,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-16",132.75999,131.42,131.42999,0.5,195300,{"date":1349,"open":1350,"high":1351,"low":1306,"close":1352,"change":1323,"percent_change":872,"volume":1353,"transactions":9,"vwap":1352},"2026-03-13",131.58,132.24001,130.77,196400,{"date":1355,"open":1350,"high":1356,"low":1352,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",132.23,130.89999,-2.06,-1.55,179300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1235,"change":811,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1235},"2026-03-11",132.89,133.49001,132,-0.21,113000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1282,"change":575,"percent_change":713,"volume":1373,"transactions":9,"vwap":1282},"2026-03-10",133.89999,135.38,133.10001,164700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1194,"percent_change":1247,"volume":1380,"transactions":9,"vwap":1379},"2026-03-09",132.83,134.64999,130.44,134.25,242500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1316,"volume":1388,"transactions":9,"vwap":1386},"2026-03-06",135.020004,135.080002,133.020004,134.10001,-3.09,265200,{"date":1390,"open":1037,"high":1183,"low":1391,"close":1392,"change":1331,"percent_change":585,"volume":1393,"transactions":9,"vwap":1392},"2026-03-05",136.34,137.19,164900,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1199,"change":112,"percent_change":112,"volume":1398,"transactions":9,"vwap":1199},"2026-03-04",139.17999,137.89,212300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":359,"volume":1406,"transactions":9,"vwap":1404},"2026-03-03",137.78999,139.37,135.57001,138.74001,-1.86,473400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":289,"percent_change":142,"volume":1413,"transactions":9,"vwap":1412},"2026-03-02",138.62,140.97,138.25,140.60001,153900,{"date":1415,"open":1004,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-27",140.39,139.22,140.14999,-1.62,-1.14,82500,{"date":1423,"open":1162,"high":1424,"low":1425,"close":1426,"change":914,"percent_change":1202,"volume":1427,"transactions":9,"vwap":1426},"2026-02-26",141.97,140.32001,141.77,118700,{"date":1429,"open":269,"high":269,"low":1430,"close":1431,"change":812,"percent_change":1323,"volume":1432,"transactions":9,"vwap":1431},"2026-02-25",139.32001,140.59,103400,{"date":1434,"open":1006,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1030,"volume":1439,"transactions":9,"vwap":1437},"2026-02-24",141.19,139.78999,140.78,0.88,99100,{"date":1441,"open":1442,"high":964,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-23",142.13,139.10001,139.89999,-2.8,-1.96,343600,{"date":1449,"open":1450,"high":1451,"low":1435,"close":903,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":903},"2026-02-20",141.7,143.25999,0.67,0.47,175100,{"date":1456,"open":1063,"high":903,"low":1457,"close":1458,"change":881,"percent_change":212,"volume":1459,"transactions":9,"vwap":1458},"2026-02-19",141.21001,142.029999,141800,{"date":1461,"open":927,"high":863,"low":1462,"close":941,"change":819,"percent_change":147,"volume":1463,"transactions":9,"vwap":941},"2026-02-18",141.55,81800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":492,"percent_change":748,"volume":1470,"transactions":9,"vwap":1469},"2026-02-17",142.28999,143.23,140.8,142.089996,136900,{"date":1472,"open":1473,"high":1474,"low":1431,"close":1475,"change":1201,"percent_change":1476,"volume":1195,"transactions":9,"vwap":1475},"2026-02-13",141.039993,142.78999,142.2,0.82,{"date":1478,"open":306,"high":1479,"low":1043,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",144.75999,141.050003,-1.99,-1.39,195700,{"date":1485,"open":1486,"high":1487,"low":987,"close":1488,"change":1366,"percent_change":982,"volume":1489,"transactions":9,"vwap":1488},"2026-02-11",143.75999,144.47,143.039993,95800,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1074,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1074},"2026-02-10",143.089996,143.88,0.18,0.13,76100,{"date":1498,"open":1084,"high":1499,"low":276,"close":1500,"change":1053,"percent_change":1158,"volume":1501,"transactions":9,"vwap":1500},"2026-02-09",143.38,143.070007,198700,{"date":1503,"open":278,"high":1504,"low":278,"close":1156,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1156},"2026-02-06",144.039993,3.72,2.66,194700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":798,"volume":1515,"transactions":9,"vwap":1513},"2026-02-05",140.47,141.36,139.67,140.0099945,-1.34,142100,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1069,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1069},"2026-02-04",139.24001,141.73,2.93,2.12,127300,{"date":1524,"open":1525,"high":1526,"low":1392,"close":1527,"change":1254,"percent_change":1453,"volume":1528,"transactions":9,"vwap":1527},"2026-02-03",137.63,139.60001,138.42,238100,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":137,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",136.37,138.27,137.77,0.91,162500,{"date":1537,"open":1221,"high":1021,"low":1538,"close":1221,"change":310,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1221},"2026-01-30",135.75,-0.49,118900,{"date":1542,"open":1036,"high":1533,"low":1543,"close":1544,"change":1545,"percent_change":289,"volume":1546,"transactions":9,"vwap":1544},"2026-01-29",136.14,137.53999,0.62,116300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":674,"percent_change":943,"volume":1553,"transactions":9,"vwap":1552},"2026-01-28",137.67,138.080002,136.71001,136.92,184700,{"date":1555,"open":1533,"high":1556,"low":1557,"close":1558,"change":432,"percent_change":1559,"volume":936,"transactions":9,"vwap":1558},"2026-01-27",137.81,137.050003,137.62,-0.16,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-26",138.49001,138.58,137.33,137.84,-0.25,-0.18,119800,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":309,"volume":1575,"transactions":9,"vwap":1573},"2026-01-23",139.34,137.64,138.089996,-1.36,107300,{"date":1577,"open":1578,"high":1058,"low":1417,"close":1579,"change":1580,"percent_change":967,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",140.12,139.45,-0.2,150300,{"date":1583,"open":1584,"high":1418,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-21",137.41,139.64999,3.21,2.35,318600,{"date":1590,"open":1212,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-20",137.78,136.11,136.44,-2.36,-1.7,209600,{"date":1598,"open":1599,"high":1396,"low":1562,"close":1600,"change":1539,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-16",139.17,138.8,-0.35,101100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-15",138.39,139.59,138.21001,139.28999,1.32,0.96,138200,{"date":1613,"open":1614,"high":1206,"low":1614,"close":1615,"change":137,"percent_change":549,"volume":1616,"transactions":9,"vwap":1615},"2026-01-14",137.17,137.97,270600,{"date":1618,"open":1005,"high":1192,"low":1012,"close":1619,"change":491,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-13",137.31,-0.12,171200,{"date":1623,"open":1212,"high":1401,"low":1624,"close":1625,"change":843,"percent_change":811,"volume":1626,"transactions":9,"vwap":1625},"2026-01-12",136.75999,137.48,180800,{"date":1628,"open":1629,"high":1411,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-09",137.57001,136.69,137.87,0.93,0.68,83300,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-08",134.39999,137.56,136.94,1.91,1.41,120100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":905,"volume":1649,"transactions":9,"vwap":1647},"2026-01-07",136.57001,134.81,135.029999,-1.41,153800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1593,"change":1655,"percent_change":117,"volume":1656,"transactions":9,"vwap":1593},"2026-01-06",134.63,136.64999,134.5,1.53,273400,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1172,"percent_change":596,"volume":1662,"transactions":9,"vwap":1661},"2026-01-05",133.12,135.58,134.91,194800,{"date":1664,"open":1665,"high":1364,"low":1666,"close":1667,"change":605,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-02",131.82001,131.16,133.070007,1.12,154300,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-31",132.67,131.50999,131.59,-1.25,-0.94,89200,{"date":1679,"open":1253,"high":1282,"low":1680,"close":1681,"change":1682,"percent_change":615,"volume":1683,"transactions":9,"vwap":1681},"2025-12-30",132.81,132.84,-0.34,147300,{"date":1685,"open":1686,"high":1386,"low":1687,"close":1688,"change":511,"percent_change":882,"volume":1689,"transactions":9,"vwap":1688},"2025-12-29",133.64,132.88,133.17999,109500,{"date":1691,"open":1692,"high":1693,"low":1289,"close":1694,"change":112,"percent_change":112,"volume":1695,"transactions":9,"vwap":1694},"2025-12-26",133.75,133.8,133.73,79500,{"date":1697,"open":1364,"high":1698,"low":1699,"close":1700,"change":804,"percent_change":653,"volume":1701,"transactions":9,"vwap":1700},"2025-12-24",134.050003,133.37,133.74001,48200,{"date":1703,"open":1704,"high":1379,"low":1289,"close":1705,"change":881,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-23",133.75999,133.44,-0.45,108900,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":470,"volume":1714,"transactions":9,"vwap":1712},"2025-12-22",133.69,134.47,134.039993,0.92,137900,{"date":1716,"open":1680,"high":1717,"low":1680,"close":1659,"change":232,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1659},"2025-12-19",133.55,0.41,135200,{"date":1721,"open":1246,"high":1722,"low":1723,"close":1724,"change":369,"percent_change":1494,"volume":1725,"transactions":9,"vwap":1724},"2025-12-18",133.95,132.35001,132.57001,156200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":967,"percent_change":492,"volume":1732,"transactions":9,"vwap":1731},"2025-12-17",132.69,133.71001,132.10001,132.33,136800,{"date":1734,"open":1735,"high":1692,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-16",133.59,131.85001,132.47,-1.81,-1.35,98900,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1559,"percent_change":1620,"volume":1746,"transactions":9,"vwap":1745},"2025-12-15",135.22,133.67,134.28,152300,{"date":1748,"open":1749,"high":1750,"low":1698,"close":1751,"change":1752,"percent_change":309,"volume":1753,"transactions":9,"vwap":1751},"2025-12-12",136,136.2,134.44,-1.33,84500,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1713,"volume":1760,"transactions":9,"vwap":1758},"2025-12-11",134.58,135.98,135.77,1.24,171400,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-10",131.84,134.86,134.53,2.85,2.16,161600,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":749,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-09",131.56,132.78999,131.67999,-0.04,151300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":321,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-08",132.46001,132.48,131.64,131.73,-0.43,127400,{"date":1785,"open":1786,"high":1659,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-05",132.42,132.27,132.3,0.03,0.02,64400,{"date":1793,"open":1794,"high":1728,"low":1794,"close":1787,"change":122,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1787},"2025-12-04",131.86,0.19,81500,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1609,"percent_change":102,"volume":1802,"transactions":9,"vwap":1801},"2025-12-03",130.91,132.28,132.020004,93800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1284,"percent_change":481,"volume":1808,"transactions":9,"vwap":1807},"2025-12-02",131.83,132.14,130.7,194000,{"date":1810,"open":1811,"high":1786,"low":1812,"close":1813,"change":1054,"percent_change":451,"volume":1814,"transactions":9,"vwap":1813},"2025-12-01",130.88,130.83,131.52,128700,{"date":1816,"open":1781,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":520,"volume":1821,"transactions":9,"vwap":1819},"2025-11-28",132.21001,131.48,131.99001,0.51,45800,{"date":1823,"open":1824,"high":1731,"low":1825,"close":1818,"change":38,"percent_change":1239,"volume":1826,"transactions":9,"vwap":1818},"2025-11-26",130.8,130.67,107400,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1307,"percent_change":1308,"volume":1832,"transactions":9,"vwap":1831},"2025-11-25",128.57001,130.92999,130.75,158700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":663,"percent_change":132,"volume":1839,"transactions":9,"vwap":1838},"2025-11-24",127.34,128.75,127.010002,128.28,202600,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":88,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-21",124.42,127.9,127.29,2.72,297900,{"date":1848,"open":1849,"high":1850,"low":26,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-20",126.86,127.58,123.92,-1.6,-1.27,104300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1323,"percent_change":872,"volume":1861,"transactions":9,"vwap":1860},"2025-11-19",125.7,126.3,124.89,125.52,135700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":159,"percent_change":694,"volume":1868,"transactions":9,"vwap":1867},"2025-11-18",124.32,126.21,124.040001,125.65,253600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-17",127.28,127.37,124.68,124.91,-2.6,-2.04,145900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-14",126.66,127.95,126.57,127.51,-0.29,-0.23,90500,{"date":1888,"open":1889,"high":1890,"low":1883,"close":1891,"change":1405,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-13",129.10001,129.67,127.8,-1.43,164200,{"date":1895,"open":1268,"high":1896,"low":1268,"close":1897,"change":1239,"percent_change":1131,"volume":1898,"transactions":9,"vwap":1897},"2025-11-12",130.25,129.66,80800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1889,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1889},"2025-11-11",128.74001,129.58,128.49001,0.36,0.28,65700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1901,"change":520,"percent_change":804,"volume":1912,"transactions":9,"vwap":1901},"2025-11-10",129.24001,129.34,127.99,113900,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":914,"volume":1918,"transactions":9,"vwap":1916},"2025-11-07",126.010002,128.35001,1.5,85000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":585,"percent_change":1023,"volume":1925,"transactions":9,"vwap":1924},"2025-11-06",127.97,128.5,126.54,126.85,83600,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":858,"percent_change":935,"volume":1931,"transactions":9,"vwap":1930},"2025-11-05",127.07,128.77,127.96,98100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":300,"percent_change":420,"volume":1432,"transactions":9,"vwap":1937},"2025-11-04",126.63,127.55,126.55,127.15,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":369,"volume":1944,"transactions":9,"vwap":1941},"2025-11-03",127.77,128.14,126.51,0.31,209400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1166,"percent_change":1453,"volume":1951,"transactions":9,"vwap":1950},"2025-10-31",127.39,128.24001,126.68,127.83,114500,{"date":1953,"open":1940,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-30",128.84,127.23,-1.46,-1.13,144700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":905,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-29",129.14,130.14999,127.98,128.69,-0.79,120000,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1853,"percent_change":221,"volume":1972,"transactions":9,"vwap":1971},"2025-10-28",130.85001,129.5,129.72,125500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1795,"percent_change":1194,"volume":1979,"transactions":9,"vwap":1978},"2025-10-27",131.67,131.7,130.60001,130.99001,152600,{"date":1981,"open":1982,"high":1813,"low":1983,"close":1824,"change":1031,"percent_change":152,"volume":1984,"transactions":9,"vwap":1824},"2025-10-24",131.37,130.67999,101700,{"date":1986,"open":1299,"high":1987,"low":1267,"close":1988,"change":1989,"percent_change":642,"volume":1990,"transactions":9,"vwap":1988},"2025-10-23",130.56,130.34,1.4,125000,{"date":1992,"open":1993,"high":1322,"low":1994,"close":1321,"change":771,"percent_change":241,"volume":1995,"transactions":9,"vwap":1321},"2025-10-22",129.99001,128.55,283700,{"date":1997,"open":1998,"high":1352,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-21",129.92,129.60001,130.13,0.16,0.12,106000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1085,"volume":2011,"transactions":9,"vwap":2009},"2025-10-20",129.31,130.16,129.27,129.97,1.78,88500,{"date":2013,"open":1940,"high":2014,"low":2015,"close":2016,"change":1905,"percent_change":653,"volume":2017,"transactions":9,"vwap":2016},"2025-10-17",128.41,127.45,128.19,119000,{"date":2019,"open":2009,"high":2009,"low":2020,"close":2021,"change":1595,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-16",127.24,127.91,-1.31,140900,{"date":2025,"open":2026,"high":1265,"low":2027,"close":2028,"change":974,"percent_change":261,"volume":2029,"transactions":9,"vwap":2028},"2025-10-15",130.17999,128.53,129.61,122800,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-14",126.7,130.020004,129.52,1.75,1.37,241000,{"date":2039,"open":2040,"high":2041,"low":1849,"close":1940,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1940},"2025-10-13",126.98,128.2,2.32,1.85,173000,{"date":2046,"open":1902,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-10",129.78999,125.36,125.45,-3.75,-2.9,92200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":712,"volume":2060,"transactions":9,"vwap":2058},"2025-10-09",130.74001,131.039993,129.039993,129.2,-1.47,110300,{"date":2062,"open":2063,"high":2056,"low":2064,"close":1825,"change":835,"percent_change":470,"volume":2065,"transactions":9,"vwap":1825},"2025-10-08",130.24001,129.59,162100,{"date":2067,"open":2068,"high":2069,"low":1902,"close":2070,"change":2071,"percent_change":480,"volume":2072,"transactions":9,"vwap":2070},"2025-10-07",131.38,131.49001,129.78,-1.21,158900,{"date":2074,"open":1763,"high":2075,"low":1265,"close":1978,"change":492,"percent_change":748,"volume":2076,"transactions":9,"vwap":1978},"2025-10-06",131.97,111400,{"date":2078,"open":2079,"high":1736,"low":2079,"close":2080,"change":1030,"percent_change":549,"volume":2081,"transactions":9,"vwap":2080},"2025-10-03",130.87,131.10001,134800,{"date":2083,"open":1322,"high":1831,"low":2084,"close":2085,"change":1494,"percent_change":540,"volume":1575,"transactions":9,"vwap":2085},"2025-10-02",129.50999,130.47,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":920,"percent_change":803,"volume":2091,"transactions":9,"vwap":2090},"2025-10-01",129.39,130.50999,130.28999,93300,{"date":2093,"open":2094,"high":2095,"low":1922,"close":1971,"change":1943,"percent_change":369,"volume":2096,"transactions":9,"vwap":1971},"2025-09-30",129.23,129.82001,107500,{"date":2098,"open":1313,"high":1313,"low":2099,"close":1268,"change":1151,"percent_change":959,"volume":2100,"transactions":9,"vwap":1268},"2025-09-29",128.97,72300,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-26",128.8,129.89999,129.81,1.25,0.97,69200,{"date":2110,"open":2027,"high":2111,"low":1921,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-25",128.78999,128.56,-0.81,-0.63,148700,{"date":2117,"open":2118,"high":2119,"low":1299,"close":2120,"change":211,"percent_change":1706,"volume":2121,"transactions":9,"vwap":2120},"2025-09-24",130.19,130.39,129.37,64200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2001,"percent_change":2002,"volume":2128,"transactions":9,"vwap":2127},"2025-09-23",130.27,131.33,129.71001,129.96001,157500,{"date":2130,"open":2131,"high":2000,"low":2088,"close":2132,"change":967,"percent_change":492,"volume":2133,"transactions":9,"vwap":2132},"2025-09-22",129.84,129.8,309100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1312,"change":2139,"percent_change":634,"volume":2140,"transactions":9,"vwap":1312},"2025-09-19",131.47,131.60001,129.89,-1.44,102600,{"date":2142,"open":2143,"high":1780,"low":2144,"close":2068,"change":2145,"percent_change":568,"volume":2146,"transactions":9,"vwap":2068},"2025-09-18",130.42999,130.14,1.51,118200,{"date":2148,"open":2149,"high":2150,"low":1889,"close":2151,"change":491,"percent_change":1323,"volume":2152,"transactions":9,"vwap":2151},"2025-09-17",130.31,132.32001,129.87,124300,{"date":2154,"open":2143,"high":1329,"low":2155,"close":2156,"change":713,"percent_change":321,"volume":2157,"transactions":9,"vwap":2156},"2025-09-16",129.33,130.039993,109800,{"date":2159,"open":1281,"high":2160,"low":2161,"close":2162,"change":959,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-15",131.78,130.63,130.78999,-0.24,94300,{"date":2166,"open":2167,"high":1788,"low":1272,"close":2080,"change":2059,"percent_change":585,"volume":2003,"transactions":9,"vwap":2080},"2025-09-12",132.089996,{"date":2169,"open":1257,"high":1724,"low":2089,"close":1724,"change":2170,"percent_change":950,"volume":2171,"transactions":9,"vwap":1724},"2025-09-11",2.11,209700,{"date":2173,"open":2149,"high":2174,"low":2144,"close":1304,"change":432,"percent_change":491,"volume":2175,"transactions":9,"vwap":1304},"2025-09-10",131.21001,71900,{"date":2177,"open":1345,"high":1345,"low":2090,"close":1983,"change":1023,"percent_change":1053,"volume":2178,"transactions":9,"vwap":1983},"2025-09-09",112400,{"date":2180,"open":2181,"high":2181,"low":1807,"close":2182,"change":559,"percent_change":1884,"volume":2183,"transactions":9,"vwap":2182},"2025-09-08",132.12,131.55,250300,{"date":2185,"open":1665,"high":2186,"low":2187,"close":2188,"change":1346,"percent_change":147,"volume":2189,"transactions":9,"vwap":2188},"2025-09-05",133,131,131.92999,195400,{"date":2191,"open":2127,"high":1345,"low":1971,"close":1345,"change":2192,"percent_change":1989,"volume":2193,"transactions":9,"vwap":1345},"2025-09-04",1.81,165100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1567,"percent_change":967,"volume":2200,"transactions":9,"vwap":2199},"2025-09-03",129.46001,130.37,128.92,129.62,141700,{"date":2202,"open":2203,"high":2138,"low":2204,"close":2132,"change":211,"percent_change":1706,"volume":2205,"transactions":9,"vwap":2132},"2025-09-02",129.070007,128.53999,126400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2119,"change":1151,"percent_change":959,"volume":2211,"transactions":9,"vwap":2119},"2025-08-29",130.75999,131.22,130.089996,111000,{"date":2213,"open":2069,"high":2069,"low":2214,"close":2162,"change":1566,"percent_change":812,"volume":2215,"transactions":9,"vwap":2162},"2025-08-28",129.98,124900,{"date":2217,"open":2218,"high":2219,"low":2199,"close":2056,"change":2107,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2056},"2025-08-27",129.85001,131.28,0.75,103000,{"date":2223,"open":2009,"high":2224,"low":2225,"close":1305,"change":369,"percent_change":1494,"volume":2226,"transactions":9,"vwap":1305},"2025-08-26",130.62,129.88,87600,{"date":2228,"open":1313,"high":2085,"low":2105,"close":2229,"change":2230,"percent_change":1053,"volume":983,"transactions":9,"vwap":2229},"2025-08-25",129.83,-0.86,{"date":2232,"open":2020,"high":2233,"low":2020,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-08-22",131.089996,130.69,3.93,3.1,308000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":982,"percent_change":1620,"volume":2244,"transactions":9,"vwap":2243},"2025-08-21",126.29,126.95,125.8,126.76,87900,{"date":2246,"open":2247,"high":2248,"low":1882,"close":2249,"change":1151,"percent_change":959,"volume":2250,"transactions":9,"vwap":2249},"2025-08-20",127.33,127.6,126.91,98500,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1633,"percent_change":819,"volume":1775,"transactions":9,"vwap":2255},"2025-08-19",126.87,128.36,127.31,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1934,"change":540,"percent_change":1247,"volume":2261,"transactions":9,"vwap":1934},"2025-08-18",126.5,126.67,126.16,146000,{"date":2263,"open":1835,"high":2264,"low":2265,"close":2266,"change":586,"percent_change":321,"volume":2267,"transactions":9,"vwap":2266},"2025-08-15",127.42,126.37,126.49,89400,{"date":2269,"open":1835,"high":2270,"low":2271,"close":2272,"change":2059,"percent_change":1420,"volume":2273,"transactions":9,"vwap":2272},"2025-08-14",127.36,126.34,127.22,133200,{"date":2275,"open":2276,"high":1964,"low":1858,"close":1964,"change":2277,"percent_change":1521,"volume":2278,"transactions":9,"vwap":1964},"2025-08-13",126.41,2.67,145300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-12",124.010002,126.089996,123.83,126.019997,2.77,2.25,147800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":410,"percent_change":1706,"volume":2294,"transactions":9,"vwap":2293},"2025-08-11",123.93,124.58,123.07,123.25,138300,{"date":2296,"open":1866,"high":2297,"low":2298,"close":2299,"change":624,"percent_change":540,"volume":2300,"transactions":9,"vwap":2299},"2025-08-08",124.41,123.48,123.81,97700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1789,"percent_change":1790,"volume":2307,"transactions":9,"vwap":2306},"2025-08-07",124.79,124.8,122.96,123.64,103800,{"date":2309,"open":2297,"high":2297,"low":2310,"close":2311,"change":576,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-06",123.52,123.61,-0.54,221600,{"date":2315,"open":2316,"high":2317,"low":2292,"close":2318,"change":653,"percent_change":1494,"volume":2319,"transactions":9,"vwap":2318},"2025-08-05",124.23,124.49,124.28,114300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":763,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-04",123.43,124.15,122.99,124.059998,1.22,187200,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-01",123.49,121.37,122.57,-2.08,-1.67,157300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":703,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-31",125.27,125.89,124.55,124.65,-0.85,110800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":904,"percent_change":1332,"volume":1086,"transactions":9,"vwap":2349},"2025-07-30",127.16,127.27,125.099998,125.72,{"date":2351,"open":1921,"high":1963,"low":2352,"close":2353,"change":2354,"percent_change":2163,"volume":2355,"transactions":9,"vwap":2353},"2025-07-29",126.93,127.21,-0.3,119100,{"date":2357,"open":2358,"high":2358,"low":1955,"close":1883,"change":1107,"percent_change":615,"volume":2359,"transactions":9,"vwap":1883},"2025-07-28",128.14999,117100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":441,"percent_change":920,"volume":2366,"transactions":9,"vwap":2365},"2025-07-25",127.5,128.0099945,126.65,127.84,102100,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-24",128.39,127.12,-1.8,-1.4,122900,{"date":2375,"open":1901,"high":2376,"low":2377,"close":2198,"change":1165,"percent_change":137,"volume":2378,"transactions":9,"vwap":2198},"2025-07-23",129.050003,128.38,360500,{"date":2380,"open":1923,"high":2381,"low":1923,"close":2382,"change":1308,"percent_change":1655,"volume":2383,"transactions":9,"vwap":2382},"2025-07-22",128.25999,128.070007,85900,{"date":2385,"open":2241,"high":2386,"low":2387,"close":2388,"change":1054,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-21",127.35,126.11,126.14,-0.37,87000,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":1559,"percent_change":1323,"volume":2396,"transactions":9,"vwap":2395},"2025-07-18",127.32,126.15,126.61,73500,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":1632,"volume":2403,"transactions":9,"vwap":2401},"2025-07-17",125.6,127.050003,126.77,1.17,94200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2399,"change":549,"percent_change":147,"volume":2409,"transactions":9,"vwap":2399},"2025-07-16",125.64,125.93,124.019997,129000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":1446,"volume":2416,"transactions":9,"vwap":2414},"2025-07-15",127.93,128.13,125.12,-2.5,112700,{"date":2418,"open":2247,"high":2419,"low":2420,"close":2421,"change":2002,"percent_change":974,"volume":960,"transactions":9,"vwap":2421},"2025-07-14",127.78,126.92,127.62,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2362,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2362},"2025-07-11",127.75,128.050003,127.2,-0.93,-0.72,107600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1165,"percent_change":1452,"volume":2436,"transactions":9,"vwap":2435},"2025-07-10",127.82,129.17,127.49,128.42999,82400,{"date":2438,"open":2439,"high":2412,"low":2440,"close":1850,"change":521,"percent_change":851,"volume":2441,"transactions":9,"vwap":1850},"2025-07-09",127.88,126.74,213600,{"date":2443,"open":2444,"high":2363,"low":2445,"close":2393,"change":66,"percent_change":1293,"volume":2446,"transactions":9,"vwap":2393},"2025-07-08",126.53,126.45,204000,{"date":2448,"open":1937,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":200,"volume":2453,"transactions":9,"vwap":2451},"2025-07-07",128.11,125.81,126.42,-1.56,161800,{"date":2455,"open":2456,"high":2457,"low":1883,"close":1963,"change":2458,"percent_change":1047,"volume":2459,"transactions":9,"vwap":1963},"2025-07-03",127.66,128.23,0.53,77000,{"date":2461,"open":2462,"high":2015,"low":2463,"close":2015,"change":2464,"percent_change":82,"volume":2465,"transactions":9,"vwap":2015},"2025-07-02",126.080002,125.66,1.69,229400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-01",123.13,126.9,123.089996,125.76,2.18,1.76,137300,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-30",123.8,123,123.58,0.01,135600,{"date":2483,"open":2484,"high":1842,"low":2485,"close":2486,"change":492,"percent_change":2487,"volume":2294,"transactions":9,"vwap":2486},"2025-06-27",123.85,122.93,123.57,-0.09,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":2492,"percent_change":82,"volume":2493,"transactions":9,"vwap":2491},"2025-06-26",122.52,123.68,1.64,168600,{"date":2495,"open":2496,"high":2305,"low":2497,"close":2498,"change":241,"percent_change":400,"volume":1439,"transactions":9,"vwap":2498},"2025-06-25",122.92,121.81,122.040001,{"date":2500,"open":2501,"high":2310,"low":2502,"close":2503,"change":1438,"percent_change":441,"volume":2504,"transactions":9,"vwap":2503},"2025-06-24",122.66,122.3,122.95,287400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":827,"percent_change":2511,"volume":1459,"transactions":9,"vwap":2510},"2025-06-23",120.73,122.099998,120.029999,122.07,1.08,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1774,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-06-20",121.31,121.54,120.44,120.76,-0.03,177200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":289,"percent_change":820,"volume":2526,"transactions":9,"vwap":2525},"2025-06-18",120.46,121.62,120.21,120.8,177700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":703,"percent_change":201,"volume":2533,"transactions":9,"vwap":2532},"2025-06-17",120.77,121.27,120.22,120.35,119300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":835,"percent_change":159,"volume":2540,"transactions":9,"vwap":2539},"2025-06-16",121.13,121.99,120.78,121.42,138600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1956,"volume":2548,"transactions":9,"vwap":2546},"2025-06-13",121.24,121.82,120.15,120.53,-1.78,200500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1789,"percent_change":1790,"volume":2555,"transactions":9,"vwap":2554},"2025-06-12",121.67,122.35,121.15,122.31,147700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":242,"percent_change":450,"volume":1984,"transactions":9,"vwap":2561},"2025-06-11",123.35,123.37,122.019997,122.28,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2485,"change":2567,"percent_change":66,"volume":2568,"transactions":9,"vwap":2485},"2025-06-10",122.5,123.33,122.27,1.1,199100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1293,"percent_change":694,"volume":2575,"transactions":9,"vwap":2574},"2025-06-09",121.65,122.62,121.36,121.83,150700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-06-06",120.95,121.47,120.66,121.12,1.27,1.06,286900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":749,"volume":2592,"transactions":9,"vwap":2590},"2025-06-05",120.14,120.47,119.21,119.85,-0.06,163200,{"date":2594,"open":2595,"high":2538,"low":2596,"close":2596,"change":674,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-04",120.68,119.91,-0.58,190900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2036,"volume":2606,"transactions":9,"vwap":2604},"2025-06-03",119.07,120.83,118.61,120.61,1.63,172300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":943,"percent_change":1782,"volume":2613,"transactions":9,"vwap":2612},"2025-06-02",119.49,119.5,117.79,118.98,176400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2609,"change":586,"percent_change":1208,"volume":2619,"transactions":9,"vwap":2609},"2025-05-30",119.68,120.010002,118.75,159700,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2531,"change":803,"percent_change":820,"volume":2624,"transactions":9,"vwap":2531},"2025-05-29",120.5,119.13,111700,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2452,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-28",121.19,119.64,119.78,-1.29,123000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2635},"2025-05-27",120.17,121.34,119.37,2.71,2.28,159600,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":1323,"percent_change":492,"volume":2645,"transactions":9,"vwap":2644},"2025-05-23",117.41,118.91,118.63,265000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":432,"percent_change":1567,"volume":2568,"transactions":9,"vwap":2651},"2025-05-22",118.66,119.45,118,118.76,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2612,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2612},"2025-05-21",121.33,121.38,118.95,-3.49,-2.85,199200,{"date":2661,"open":2490,"high":2468,"low":2662,"close":2663,"change":1580,"percent_change":1559,"volume":2664,"transactions":9,"vwap":2663},"2025-05-20",122.14,122.47,193500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2597,"percent_change":1054,"volume":2671,"transactions":9,"vwap":2670},"2025-05-19",121.88,122.77,121.69,122.67,156800,{"date":2673,"open":2674,"high":2293,"low":2675,"close":2293,"change":1668,"percent_change":1713,"volume":2676,"transactions":9,"vwap":2293},"2025-05-16",122.25,121.72,153700,{"date":2678,"open":2679,"high":2680,"low":2578,"close":2680,"change":1031,"percent_change":147,"volume":2681,"transactions":9,"vwap":2680},"2025-05-15",121.25,122.13,116600,{"date":2683,"open":2684,"high":2685,"low":2635,"close":2551,"change":2597,"percent_change":1054,"volume":2686,"transactions":9,"vwap":2551},"2025-05-14",122.080002,122.11,356500,{"date":2688,"open":2689,"high":2690,"low":2680,"close":2674,"change":260,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2674},"2025-05-13",122.53,122.79,0.08,195200,{"date":2694,"open":2695,"high":2696,"low":2530,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-12",121.96,122.78,122.15,4.15,3.52,426800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2650,"change":540,"percent_change":2002,"volume":2706,"transactions":9,"vwap":2650},"2025-05-09",118.32,118.4,117.6,153500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":950,"percent_change":1085,"volume":2713,"transactions":9,"vwap":2712},"2025-05-08",117.13,118.88,116.88,117.86,154200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":652,"percent_change":1905,"volume":2720,"transactions":9,"vwap":2719},"2025-05-07",116.41,116.98,115.72,116.24,197300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1676,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-06",115.87,116.79,115.58,115.91,-0.8,129300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":811,"percent_change":2163,"volume":2735,"transactions":9,"vwap":2734},"2025-05-05",116.34,117.65,116.28,116.85,143100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2709,"change":2286,"percent_change":897,"volume":2741,"transactions":9,"vwap":2709},"2025-05-02",116.31,117.34,115.83,218600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1452,"percent_change":694,"volume":2748,"transactions":9,"vwap":2747},"2025-05-01",114.58,115.88,113.85,114.88,173100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":421,"percent_change":1706,"volume":2755,"transactions":9,"vwap":2754},"2025-04-30",113.25,114.62,111.86,114.21,206700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":851,"percent_change":624,"volume":2762,"transactions":9,"vwap":2761},"2025-04-29",114.059998,115.29,113.38,114.73,113600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":289,"percent_change":520,"volume":2769,"transactions":9,"vwap":2768},"2025-04-28",114.28,115.050003,113.34,114.53,237100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":279,"percent_change":410,"volume":2776,"transactions":9,"vwap":2775},"2025-04-25",113.87,114.37,113.31,114.080002,179200,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":1832,"transactions":9,"vwap":2782},"2025-04-24",112.8,114.83,112.49,114.72,2.24,1.99,{"date":2786,"open":2787,"high":2723,"low":2788,"close":2789,"change":1292,"percent_change":1202,"volume":2790,"transactions":9,"vwap":2789},"2025-04-23",114.24,112.18,112.48,200100,{"date":180,"open":2792,"high":2793,"low":176,"close":2794,"change":2145,"percent_change":2036,"volume":2795,"transactions":9,"vwap":2794},110.029999,111.81,111.54,272500]