[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITA":3,"homepage-market-summary":30,"stock-historical-ITA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITA","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 U.S. Aerospace & Defense ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4823,1.00208,"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},207.79,209.45,209.9,206.7,208.04,-0.25,-0.12,879318.482407,256.6,195.71001,845847.905682852,19.8,5134,{"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},143.48,803333,293216576.420713,42.17,"2025-04-22",[182,185,195,206,217,227,237,248,259,270,280,289,300,311,321,332,342,353,364,375,386,397,407,418,429,440,450,461,471,481,492,502,512,522,533,543,554,565,576,586,597,607,618,629,640,651,661,671,682,693,703,713,724,735,746,756,767,777,788,798,807,813,820,829,838,846,854,861,870,878,884,892,900,907,915,923,929,936,944,951,959,968,976,983,992,1001,1010,1017,1025,1034,1042,1051,1059,1066,1074,1083,1092,1100,1108,1115,1122,1130,1136,1144,1153,1159,1167,1173,1182,1189,1198,1206,1213,1220,1227,1236,1243,1251,1259,1266,1274,1281,1286,1293,1302,1310,1318,1326,1335,1343,1352,1359,1368,1377,1386,1392,1400,1408,1415,1421,1429,1436,1444,1453,1462,1468,1476,1484,1493,1501,1510,1518,1524,1533,1541,1549,1558,1566,1574,1581,1586,1595,1603,1610,1617,1625,1632,1638,1646,1654,1663,1670,1677,1684,1693,1700,1708,1715,1723,1731,1738,1744,1749,1756,1765,1773,1781,1790,1799,1807,1815,1823,1830,1837,1846,1853,1862,1871,1879,1887,1895,1902,1911,1919,1927,1934,1942,1949,1957,1964,1972,1981,1988,1996,2004,2013,2019,2026,2032,2040,2048,2055,2063,2069,2076,2085,2094,2101,2108,2116,2124,2129,2136,2142,2151,2159,2167,2174,2182,2191,2198,2205,2211,2218,2225,2233,2242,2248,2256,2265,2274,2281,2288,2295,2302,2310,2317,2323,2332,2338,2343,2351,2360,2369,2376,2385,2391,2397,2404,2410,2419,2427,2434,2442,2449,2456,2463,2470,2479,2487,2494,2501,2508,2515,2520,2525,2533,2539,2547,2556,2561,2568,2574,2579,2587,2594,2602,2609,2616,2622,2628,2635,2641,2649,2656,2663,2669,2678,2684,2693,2700,2708,2715,2724,2731,2738,2746,2754,2762,2769,2776,2784,2791,2800,2809,2818,2826,2834,2842,2849,2857,2864,2871,2880,2887,2894,2902,2909,2916,2923,2930,2938,2945,2953,2961,2967,2974,2981,2989,2995,3002,3009,3015,3024,3031,3039,3046,3054,3061,3068,3075,3082,3089,3096,3105],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},17094,208.072,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",207.09,208.72,206.43,0.86,0.42,912996.635064,17628,207.5925,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",209.75,209.86,206.89,207.18,-2.12,-1.01,734819.744861,14201,208.1899,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",209.84,211.91,208.5,209.3,0.04,0.02,846615.315053,18529,209.4129,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",211.98,208.76,209.26,-4.55,-2.13,852540.767585,18780,209.8977,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":52,"volume":234,"transactions":235,"vwap":236},"2026-09-25",213.29,215.13,212.155,213.81,1.05,600975.865843,12802,213.5528,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",212.77,215.07,211.83,212.76,-1.16,-0.54,676635.742494,12936,213.3232,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",213.725,216.99,213.35,213.92,-0.08,-0.04,857415.06242,14989,214.7226,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",217.68,217.76,211.43,214,-2.14,-0.99,1195558.035489,19198,213.8239,{"date":271,"open":240,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",217.065,213.755,216.14,2.3,1.08,658767.356714,16203,215.9232,{"date":281,"open":282,"high":264,"low":283,"close":284,"change":255,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",213.4,211.8,213.84,-0.02,1267595.756619,18541,212.9607,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",217.45,217.74,213.08,213.88,-1.39,-0.65,1047989.104866,17903,214.2675,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",215.15,217.97,213.71,215.27,1.27,0.59,839565.87672,16129,215.837,{"date":312,"open":313,"high":314,"low":315,"close":264,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",217,217.82,212.665,-2.77,-1.28,1193365.719012,24880,214.1874,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",216.53,217.445,215.41,216.77,-2.24,-1.02,1068835.759256,19001,216.7024,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":142,"volume":339,"transactions":340,"vwap":341},"2026-09-11",220.28,221.55,218.015,219.01,0.69,632820.392434,11624,219.3299,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",218.03,220.755,217.455,218.32,-1.13,-0.51,869106.531353,16209,218.8344,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",222.87,222.91,219.29,219.45,-4.08,-1.83,968369.771547,17527,220.4811,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",225.38,226.42,223.28,223.53,-2.08,-0.92,472170.105758,14151,224.668,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",225.34,226.27,224.42,225.61,-0.37,-0.16,565518.600728,14041,225.1777,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",225.08,226.18,222.78,225.98,2.61,1.17,386109.436824,10869,224.8377,{"date":398,"open":399,"high":400,"low":355,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",226.39,226.63,223.37,-2.09,-0.93,796776.369536,16516,223.9033,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",227.185,229.77,224.88,225.46,-2.89,-1.27,1021660.303861,17144,225.9668,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",230.82,231.47,227.63,228.35,-4.47,-1.92,613319.593255,17755,228.5622,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",235.24,235.26,231.69,232.82,-1.44,-0.61,667378.521727,15378,232.7207,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":201,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",236.4,236.6881,233.175,234.26,-0.9,675828.395433,13936,234.3412,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",234.72,237.52,234.7,236.38,2.08,0.89,525603.138309,15139,236.3195,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":66,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",234.79,235.98,233.2,234.3,0.39,547144.37747,12621,234.13,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",236.68,232.93,233.4,-3.94,-1.66,806061.251706,16178,233.8307,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",239,239.24,237.01,237.34,-0.22,-0.09,544157.652557,13706,238.0464,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",244.51,237.27,237.56,-8.59,-3.49,768361.100189,23228,239.3819,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",252.89,245.82,246.15,-6.01,-2.38,564657.330477,16000,247.7858,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":147,"volume":519,"transactions":520,"vwap":521},"2026-08-18",250.5,252.515,249.46,252.16,0.96,420834.4542,11451,251.5618,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",253.1,253.93,251.07,251.2,-2.015,-0.8,406524.565357,11709,252.2238,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",250.3,253.26,253.215,3.525,1.41,411016.167703,12242,251.8616,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",251.75,252.1,248.14,249.69,-1.93,-0.77,414145.948347,12357,249.5782,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",252.23,252.77,249.64,251.62,-0.28,-0.11,352546.347164,11093,251.3712,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",251.5,253.35,250.59,251.9,0.77,0.31,372506.43809,10729,251.8407,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":147,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",251.56,253.38,250.53,251.13,0.15,485268.538711,13381,251.7494,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",251.12,251.69,247.29,250.75,0.76,0.3,408150.677524,10504,249.9199,{"date":598,"open":599,"high":25,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",253.6,249.03,249.99,-2.29,-0.91,1114344.379869,21479,251.5127,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",252,253.63,250.48,252.28,1.63,0.65,741138.649727,17442,252.0228,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",248.24,251.3399,246,250.65,4.57,1.86,556072.765403,16025,249.3814,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",241.94,246.47,240.49,246.08,6.42,2.68,582402.167363,15489,244.4856,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",238.565,240.6,235.87,239.66,1.53,0.64,412145.576503,11338,238.7876,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",235.92,238.13,232.11,1.87,0.79,1023322.484772,15821,236.3838,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",245.05,235.82,236.26,-8.72,-3.56,918163.447678,18383,239.0004,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",245.12,245.76,241.42,244.98,1.07,0.44,641906.776371,15353,243.9767,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",242.42,246.3981,241.68,243.91,3.77,1.57,919586.558261,16438,243.471,{"date":694,"open":483,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",242.469,238.88,240.14,1.91,0.8,1038067.178117,18775,240.6402,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",232.47,240.38,238.23,7.12,3.08,802196.777137,15719,237.9133,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",231.23,233.14,230.565,231.11,1.37,0.6,395726.128315,10822,231.7342,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",229.38,232.08,226.6,229.74,0.47,0.2,476188.304186,11634,230.1419,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",232.26,234.14,228.8025,229.27,-1.46,-0.63,773171.968956,13156,231.0695,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":382,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",229.94,235.075,229.37,230.73,-0.07,725092.017489,16321,232.5136,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-16",234.68,234.87,229.11,230.89,-5.53,-2.34,652675.696547,14653,230.8386,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":52,"volume":774,"transactions":775,"vwap":776},"2026-07-15",236.28,237.26,233.66,236.42,1.15,529285.114895,12218,235.9167,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",235.76,238.525,234.98,235.27,0.22,0.09,444541.990247,11015,236.4808,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",238.765,234.27,235.05,-4.01,-1.68,574317.204214,13258,235.898,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",239.48,239.71001,235.64999,239.059998,-0.56,-0.23,496200,{"date":808,"open":809,"high":810,"low":483,"close":811,"change":112,"percent_change":-6,"volume":812,"transactions":9,"vwap":811},"2026-07-09",240.61,240.71001,239.62,423700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":327,"volume":819,"transactions":9,"vwap":817},"2026-07-08",243.28999,238.75999,239.63,-5.48,758600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",250.85001,251.49001,243.8,245.11,-5.67,-2.26,579300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-06",249.059998,251.0099945,248.19,250.78,2.59,1.04,1064300,{"date":839,"open":840,"high":841,"low":842,"close":833,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":833},"2026-07-02",246.39999,250.50999,245.58,4.33,1.78,731100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":307,"volume":853,"transactions":9,"vwap":851},"2026-07-01",243.2,246.14,242.39,243.86,1.44,858300,{"date":855,"open":856,"high":857,"low":856,"close":684,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":684},"2026-06-30",239.38,242.86,3.29,1.38,643300,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",238.3,240.66,238.0099945,239.13,2.35,0.99,527700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":22,"volume":877,"transactions":9,"vwap":875},"2026-06-26",236.82001,239.64,235.38,236.78,-0.6,524100,{"date":879,"open":496,"high":880,"low":769,"close":881,"change":59,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",241.99001,237.38,0.5,786300,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",235.60001,238.72,236.19,0.26,0.11,840200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":191,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-23",233.16,237.31,232.32001,235.92999,0.18,553800,{"date":901,"open":902,"high":483,"low":903,"close":904,"change":905,"percent_change":741,"volume":906,"transactions":9,"vwap":904},"2026-06-22",238.78,234.64999,235.50999,-3.48,1046700,{"date":908,"open":909,"high":622,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",244.96001,238.070007,238.99001,-3.8,-1.57,920700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":719,"volume":922,"transactions":9,"vwap":920},"2026-06-17",239.45,245.5,238.85001,242.78999,3.27,733600,{"date":924,"open":925,"high":864,"low":925,"close":926,"change":927,"percent_change":457,"volume":928,"transactions":9,"vwap":926},"2026-06-16",237.059998,239.52,2.12,652400,{"date":930,"open":931,"high":866,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",236.75999,237.39999,3.61,1.54,697800,{"date":937,"open":938,"high":939,"low":705,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",237.029999,237.50999,233.78999,-2.25,-0.95,648500,{"date":945,"open":400,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-06-11",236.039993,226.46001,11.17,4.97,1079600,{"date":952,"open":748,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",230.56,224.69,224.87,-5.58,-2.42,651400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",228.42999,231.84,224.5,230.45,3.19,1.4,866400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":942,"volume":975,"transactions":9,"vwap":973},"2026-06-08",230.44,231.029999,226.25999,227.25999,-2.19,722000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":201,"percent_change":371,"volume":982,"transactions":9,"vwap":981},"2026-06-05",230.39999,232.64999,227.86,229.45,1018100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",226.71001,232.23,226.34,231.57001,6.68,2.97,1023300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",226.020004,227.89999,224.85001,224.89,-3.44,-1.51,941300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",229.97,230.92999,227.50999,228.33,-1.58,-0.69,974400,{"date":1011,"open":962,"high":1012,"low":1013,"close":1014,"change":762,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-01",232.99001,227.67,229.91,-2.35,993300,{"date":1018,"open":1019,"high":897,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",234.44,230.98,235.44,-0.13,-0.06,1427700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",231.16,236.14,230.74001,235.57001,5.09,2.21,1107100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":868,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-27",230.42999,231.28,227.75999,230.48,0.43,1151200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",227.97,229.98,227.61,229.49001,4.12,1.83,1062300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":868,"volume":1058,"transactions":9,"vwap":1056},"2026-05-22",225,226.24001,224.16,225.37,2.22,459600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1022,"percent_change":1023,"volume":1065,"transactions":9,"vwap":1064},"2026-05-21",221.45,224,220.11,223.14999,486400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":368,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":368},"2026-05-20",219.28,223.64999,218.28999,4.96,2.27,880900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",218.89999,219.98,216.49001,218.32001,-1.91,-0.87,988300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",218.71001,220.82001,217.73,220.23,2.96,1.36,820700,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",222.45,216.67999,217.27,-7.19,-3.2,733800,{"date":1101,"open":947,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",226.89,223.2,224.46001,-1.25,-0.55,614000,{"date":1109,"open":1053,"high":1110,"low":1111,"close":1112,"change":142,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",226.7,221.53999,225.71001,0.14,474800,{"date":1116,"open":1117,"high":994,"low":1118,"close":1119,"change":876,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-12",225.46001,222.34,225.39,-0.27,661100,{"date":1123,"open":1124,"high":973,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",223.49001,221.88,225.99001,2.5,1.12,811300,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1124,"change":1134,"percent_change":678,"volume":1135,"transactions":9,"vwap":1124},"2026-05-08",224.64999,222.74001,0.98,709700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":603,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-07",225.25,226.36,221.39999,222.50999,-0.41,773900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",220.029999,224.44,219.81,223.42,8.05,3.74,1126100,{"date":1154,"open":1155,"high":313,"low":1156,"close":1157,"change":836,"percent_change":52,"volume":1158,"transactions":9,"vwap":1157},"2026-05-05",216.089996,214.42999,215.37,814000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":446,"volume":1166,"transactions":9,"vwap":1164},"2026-05-04",216.0099945,218.24001,214.3,214.33,-1.94,1100300,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":602,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",219.78999,216.27,-1.05,1026000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",214.0099945,219,213.96001,218.56,5.42,2.54,901000,{"date":1183,"open":326,"high":313,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",211.82001,213.14,-3.07,-1.42,1637400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",215.86,216.67,213.34,216.21001,0.17,0.08,1157700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":890,"volume":1205,"transactions":9,"vwap":1203},"2026-04-27",215.17,217.5,214.78999,216.039993,0.24,692600,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":999,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",218.75,214.11,215.8,-3.31,1435300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":255,"percent_change":285,"volume":1219,"transactions":9,"vwap":1218},"2026-04-23",218.95,220.71001,214.75,219.11,1386700,{"date":1221,"open":1222,"high":380,"low":1223,"close":1224,"change":476,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-22",225.28999,217.059998,219.14999,-1.77,1916800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",230.46001,230.78999,222.25,223.089996,-8.76,-3.78,955200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":488,"percent_change":255,"volume":1242,"transactions":9,"vwap":1241},"2026-04-20",231.73,232.78,230.66,231.85001,392500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":306,"volume":1250,"transactions":9,"vwap":1248},"2026-04-17",232.55,236.64,231.74001,231.94,2.91,1162400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":201,"volume":1258,"transactions":9,"vwap":1256},"2026-04-16",234.19,234.89,228.23,229.029999,-4.97,663500,{"date":1260,"open":946,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":436,"volume":1265,"transactions":9,"vwap":1263},"2026-04-15",236.25,232.020004,234,-1.43,616600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":117,"volume":1273,"transactions":9,"vwap":1271},"2026-04-14",233.97,236.66,233.78,235.42999,2.62,621600,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":859,"volume":1280,"transactions":9,"vwap":1278},"2026-04-13",228.52,233.070007,232.81,3.17,651200,{"date":1282,"open":962,"high":962,"low":1283,"close":1284,"change":201,"percent_change":603,"volume":1285,"transactions":9,"vwap":1284},"2026-04-10",227.48,229.64,448000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1142,"percent_change":1292,"volume":958,"transactions":9,"vwap":1291},"2026-04-09",230.92,234.39,230.78,231.75999,-0.18,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",231.050003,233.21001,230.5,232.17,8.87,3.97,691600,{"date":1303,"open":1062,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-07",224.089996,221.38,223.3,-1.9,-0.84,593300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":858,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",222.38,225.33,221.2,225.2,1.48,787700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":550,"volume":1325,"transactions":9,"vwap":1323},"2026-04-02",220.48,225.020004,218.96001,221.91,-1.73,800700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-01",221.75,225.82001,221.74001,223.64,4.89,2.24,1367900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1208,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1208},"2026-03-31",213.56,219.57001,212.50999,7.96,3.78,827600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",217.34,218.5,209.31,210.78999,-5.25,-2.43,1478700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1203,"change":359,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1203},"2026-03-27",218.97,219.33,215.57001,-1.85,718100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",223.85001,224.039993,219.35001,220.12,-5.74,-2.54,1212600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-25",225.070007,226.78,224.74001,225.86,3.22,1.45,1350900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",221.16,223.61,219.71001,222.64,-0.71,-0.32,1408100,{"date":1387,"open":1054,"high":1388,"low":1389,"close":1390,"change":657,"percent_change":152,"volume":1391,"transactions":9,"vwap":1390},"2026-03-23",228.25999,223.23,223.35001,1126200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":402,"volume":1399,"transactions":9,"vwap":1397},"2026-03-20",227,227.95,220.32001,222.56,-4.76,1194000,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",229.22,223.59,227.32001,-4.11,-1.78,1319900,{"date":1409,"open":1410,"high":1263,"low":1411,"close":1412,"change":1413,"percent_change":742,"volume":1414,"transactions":9,"vwap":1412},"2026-03-18",232.080002,231.2,231.42999,-1.47,694400,{"date":1416,"open":1417,"high":1263,"low":1418,"close":1419,"change":784,"percent_change":212,"volume":1420,"transactions":9,"vwap":1419},"2026-03-17",233.39999,230.13,232.89999,816100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1278,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1278},"2026-03-16",231.12,233.91,231.10001,3.47,1.51,1613800,{"date":1430,"open":1431,"high":738,"low":1432,"close":1433,"change":1434,"percent_change":403,"volume":1435,"transactions":9,"vwap":1433},"2026-03-13",232.69,227.53,229.34,-2.15,1750300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1097,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-12",236.67,236.78999,230.67,231.49001,-3.01,10125700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-11",238.49001,240.16,236.59,238.67999,-1.04,-0.43,780200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-10",240.84,242.87,239.39999,239.72,-2.27,-0.94,907400,{"date":1463,"open":1464,"high":1465,"low":872,"close":880,"change":1466,"percent_change":488,"volume":1467,"transactions":9,"vwap":880},"2026-03-09",240.96001,242.36,-0.21,1292100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":66,"volume":1475,"transactions":9,"vwap":1473},"2026-03-06",238.31,242.96001,237.0099945,242.2,2.16,2101400,{"date":1477,"open":1478,"high":1479,"low":1028,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",245.37,246.63,240.039993,-6.93,-2.81,1879600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-04",245.78999,247.22,242.58,246.97,1.99,0.81,1691000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":676,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":676},"2026-03-03",248.73,248.97,241.070007,-5.6,-2.23,2110700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-02",247.83,250.64999,245.88,250.58,6.86,2.81,2692100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":66,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-27",240.64,243.99001,240.56,243.72,0.37,850800,{"date":1519,"open":1520,"high":1521,"low":910,"close":1521,"change":1522,"percent_change":137,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",240.97,242.82001,1.6,694900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-25",244.89999,244.99001,238.24001,241.22,-1.89,-0.78,683900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":571,"volume":1540,"transactions":9,"vwap":1538},"2026-02-24",241,243.53999,236.73,243.11,1.85,687700,{"date":1542,"open":1543,"high":1544,"low":809,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-23",242.64,243.28,241.25999,-2.39,-0.98,802600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-20",244.28999,246.22,242.37,243.64999,0.16,0.07,891200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1279,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-19",240.24001,244.5,239.14999,243.49001,1.32,925700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":66,"volume":1573,"transactions":9,"vwap":1571},"2026-02-18",239.44,241.32001,238.89,240.32001,2.15,873600,{"date":1575,"open":1576,"high":1577,"low":1263,"close":1578,"change":1579,"percent_change":539,"volume":1580,"transactions":9,"vwap":1578},"2026-02-17",234.67,239.89999,238.17,3.3,746100,{"date":1582,"open":1583,"high":1528,"low":1583,"close":759,"change":1584,"percent_change":102,"volume":1585,"transactions":9,"vwap":759},"2026-02-13",233.36,2.34,765200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-12",233.19,237.14999,231.98,232.53,1.58,0.68,870600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":827,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-11",234.53,235.10001,229.99001,230.95,-0.97,555900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1296,"change":1608,"percent_change":1008,"volume":1609,"transactions":9,"vwap":1296},"2026-02-10",235.21001,235.31,232.75999,-1.63,687500,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":467,"volume":1616,"transactions":9,"vwap":1614},"2026-02-09",233.92,236.42999,234.84,0.91,977300,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",228.39999,234.61,233.92999,7.75,3.43,834600,{"date":1626,"open":1627,"high":1628,"low":1053,"close":1629,"change":1630,"percent_change":529,"volume":1631,"transactions":9,"vwap":1629},"2026-02-05",225.48,229.85001,226.17999,-1.82,1125300,{"date":1633,"open":874,"high":874,"low":1634,"close":1635,"change":1636,"percent_change":316,"volume":1637,"transactions":9,"vwap":1635},"2026-02-04",224.19,228,-6.49,1784900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":852,"volume":1645,"transactions":9,"vwap":1643},"2026-02-03",233.17999,234.60001,230.16,234.49001,3.33,942800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1027,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1027},"2026-02-02",231,231.88,228.8,-1.22,-0.53,869000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-30",231.039993,234.25999,229.96001,232.38,-0.4,-0.17,544700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1239,"change":603,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1239},"2026-01-29",234.95,236.86,231.14,-0.39,1089700,{"date":1671,"open":1672,"high":1672,"low":1591,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-28",236.49001,233.69,-3.33,-1.4,975900,{"date":1678,"open":1679,"high":895,"low":716,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-27",234.31,237.020004,3.64,1.56,798700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-26",234.58,235.2,232.60001,233.38,-1.69,-0.72,894500,{"date":1694,"open":1695,"high":1696,"low":1263,"close":1697,"change":1698,"percent_change":1384,"volume":1699,"transactions":9,"vwap":1697},"2026-01-23",236.55,237.59,235.070007,-0.75,844100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1357,"volume":1707,"transactions":9,"vwap":1705},"2026-01-22",238.97,239.58,235.25999,235.82001,-4.45,1020400,{"date":1709,"open":1710,"high":809,"low":1711,"close":1712,"change":1713,"percent_change":45,"volume":1714,"transactions":9,"vwap":1712},"2026-01-21",239.53999,236.080002,240.27,2.37,1236100,{"date":1716,"open":1717,"high":1718,"low":881,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-20",241.57001,244.16,237.89999,-5.87,-2.41,1460700,{"date":1724,"open":1473,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-16",244.75999,241.62,243.77,2.56,1.06,1030700,{"date":1732,"open":1733,"high":1734,"low":1470,"close":1735,"change":1736,"percent_change":190,"volume":1737,"transactions":9,"vwap":1735},"2026-01-15",239.75999,241.67999,241.21001,2.05,1105700,{"date":1739,"open":1740,"high":1741,"low":781,"close":1741,"change":1742,"percent_change":1593,"volume":1743,"transactions":9,"vwap":1741},"2026-01-14",237.14,239.16,1.62,1066700,{"date":1745,"open":1746,"high":1703,"low":1537,"close":1747,"change":868,"percent_change":191,"volume":1748,"transactions":9,"vwap":1747},"2026-01-13",239.50999,237.53999,1169300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1695,"change":1754,"percent_change":934,"volume":1755,"transactions":9,"vwap":1695},"2026-01-12",233.75999,236.57001,233.56,3.58,1089100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-09",228.75,233.23,228.67,232.97,5.54,2.44,1200000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":89,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-08",232.36,235.94,225.11,227.42999,0.45,2620200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":912,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-07",231.27,232.53999,226.22,226.41,-1.65,1985100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-06",226.86,230.87,226.37,230.21001,3.73,1.65,1366400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-05",223.36,227.020004,222.83,226.48,4.47,2.01,1219400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1802},"2026-01-02",215.52,222.0099945,213.61,7.32,3.41,829700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1779,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-31",217.11,217.14999,214.23,214.69,-0.76,407200,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-30",218.050003,216.22,216.34,-0.66,-0.3,430600,{"date":1824,"open":1201,"high":1825,"low":1826,"close":313,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":313},"2025-12-29",218.10001,216.84,-1.07,-0.49,268200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":223,"percent_change":1601,"volume":1836,"transactions":9,"vwap":1835},"2025-12-26",220.37,220.38,217.77,218.070007,318600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-24",220.080002,220.67999,219.49001,220.2,0.51,0.23,190000,{"date":1847,"open":1176,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":582,"volume":1852,"transactions":9,"vwap":1850},"2025-12-23",220.91,218.92999,219.69,0.33,702400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-22",215.5,219.75,214.89999,219.36,5.45,2.55,763400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-19",209.2,214.66,209.089996,213.91,5.66,2.72,686300,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-18",206.49001,209.49001,208.25,3.45,1.68,403400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":999,"volume":1886,"transactions":9,"vwap":1884},"2025-12-17",207.32001,209.17999,204.59,204.8,-3.15,593800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1690,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-16",208.67,209.67,206.89999,207.95,-0.81,537200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1844,"percent_change":890,"volume":1901,"transactions":9,"vwap":1900},"2025-12-15",210.48,211.47,209.19,209.64,359100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-12",209.0099945,211.39999,208.13,209.41,1.14,0.55,752100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":656,"volume":1918,"transactions":9,"vwap":1916},"2025-12-11",204.37,208.89,203.45,208.27,3.83,507200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":457,"volume":1926,"transactions":9,"vwap":1924},"2025-12-10",202.63,205.87,201.86,204.44,1.81,502400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1921,"change":1932,"percent_change":1308,"volume":1933,"transactions":9,"vwap":1921},"2025-12-09",204.32001,206.25,202.42999,-1.72,401900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":518,"volume":1941,"transactions":9,"vwap":1939},"2025-12-08",202.88,204.53,202.5,204.35001,1.94,539200,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":827,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-05",204.92,200.8,202.41,-1.1,525900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1427,"volume":1956,"transactions":9,"vwap":1954},"2025-12-04",202,205.14,201.56,204.67,3.05,517600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":572,"percent_change":582,"volume":1963,"transactions":9,"vwap":1962},"2025-12-03",201.35001,201.75,199.44,201.62,438900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":836,"volume":1971,"transactions":9,"vwap":1969},"2025-12-02",200.86,202.029999,200.47,201.31,2.07,880400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-01",203.28999,203.59,199.14,199.24001,-5.86,-2.86,668600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":966,"percent_change":338,"volume":1987,"transactions":9,"vwap":1986},"2025-11-28",204.17,205.17999,203.53999,205.10001,135800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":647,"volume":1995,"transactions":9,"vwap":1993},"2025-11-26",202.95,204.94,202.89,203.7,1.3,264600,{"date":1997,"open":1998,"high":1992,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-25",200.82001,198.32001,202.39999,1.71,0.85,429800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-24",198.42999,200.89,197.49001,200.69,2.46,1.24,384700,{"date":2014,"open":2015,"high":2016,"low":26,"close":2017,"change":244,"percent_change":1120,"volume":2018,"transactions":9,"vwap":2017},"2025-11-21",199.25,199.38,198.23,795300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1434,"volume":922,"transactions":9,"vwap":2024},"2025-11-20",206.17999,207.25999,198.63,198.77,-4.36,{"date":2027,"open":2028,"high":2029,"low":1969,"close":2030,"change":1516,"percent_change":898,"volume":2031,"transactions":9,"vwap":2030},"2025-11-19",202.64,203.85001,203.13,443500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1171,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-18",203.21001,204.83,201.10001,202.75999,-0.52,595600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":223,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-17",205.8,206.73,202.58,203.81,-1.03,371700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":66,"percent_change":678,"volume":2054,"transactions":9,"vwap":2053},"2025-11-14",203.050003,206.82001,201.8,205.94,475000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":974,"volume":2062,"transactions":9,"vwap":2060},"2025-11-13",209.57001,210.089996,204.55,205.039993,-4.6,611900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1900,"change":1081,"percent_change":1142,"volume":2068,"transactions":9,"vwap":1900},"2025-11-12",211.17999,211.5,208.66,453000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":487,"volume":2075,"transactions":9,"vwap":2073},"2025-11-11",211.35001,209.28,210.50999,-0.46,375000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-10",210.69,211.59,208.95,210.97,1.93,0.92,399600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-07",206.089996,210.92,204.11,209.039993,1.47,0.71,844700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1307,"percent_change":603,"volume":2100,"transactions":9,"vwap":2099},"2025-11-06",209,209.89999,207.39,207.57001,375400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":602,"percent_change":72,"volume":2107,"transactions":9,"vwap":2106},"2025-11-05",209.14,210.95,208.46001,209.47,745400,{"date":2109,"open":2110,"high":232,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-04",212.38,210.75999,211.75999,-3.22,-1.5,522100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1893,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-03",215.89999,216.32001,213.22,214.98,-0.38,356300,{"date":2125,"open":1356,"high":323,"low":1177,"close":2126,"change":2127,"percent_change":783,"volume":2128,"transactions":9,"vwap":2126},"2025-10-31",215.78999,0.48,450200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":265,"percent_change":1547,"volume":2135,"transactions":9,"vwap":2134},"2025-10-30",216.17,218.99001,215.020004,215.31,504200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":291,"change":488,"percent_change":255,"volume":2141,"transactions":9,"vwap":291},"2025-10-29",217.52,218.72,215.83,601900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-28",219.10001,220.78999,217.50999,217.53999,-1.36,-0.62,475400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1076,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1076},"2025-10-27",218.58,218.94,217.23,2.04,0.94,560200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1908,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-24",217.89,218.19,216,216.86,0.53,666700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2010,"volume":2173,"transactions":9,"vwap":2170},"2025-10-23",210.98,215.72,210.67,5.18,596600,{"date":2175,"open":2176,"high":232,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-22",212.83,208.75,210.53999,-2.82,-1.32,907100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-21",212.56,215.12,211.85001,213.36,3.75,1.79,595400,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2189,"volume":2197,"transactions":9,"vwap":2195},"2025-10-20",207.63,210.23,209.61,3.68,550800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1384,"percent_change":382,"volume":2204,"transactions":9,"vwap":2203},"2025-10-17",205.14999,206.64999,204.039993,205.92999,471000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1930,"change":1264,"percent_change":1008,"volume":2210,"transactions":9,"vwap":1930},"2025-10-16",208.21001,209.059998,205.49001,434700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1186,"percent_change":741,"volume":2217,"transactions":9,"vwap":2216},"2025-10-15",212.089996,213.13,205.71001,207.67999,660600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":613,"percent_change":132,"volume":2224,"transactions":9,"vwap":2223},"2025-10-14",207.67,212.24001,206.27,210.75,448500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":709,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-13",207.82001,209.60001,207.22,209.12,1.49,474600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-10",211.84,212.14,205.89999,206.039993,-5.2,-2.46,607600,{"date":2243,"open":2244,"high":1210,"low":2223,"close":2245,"change":2246,"percent_change":1630,"volume":2247,"transactions":9,"vwap":2245},"2025-10-09",215.39,211.24001,-3.92,592300,{"date":2249,"open":2250,"high":2251,"low":253,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-08",214.5,215.47,215.16,2.2,1.03,680600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-07",213.2,214.31,211.81,212.96001,0.41,0.19,506400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-06",210.74001,212.84,210.31,212.55,3,1.43,596100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1195,"percent_change":1196,"volume":2280,"transactions":9,"vwap":2279},"2025-10-03",209.88,211.22,208.25999,209.55,793300,{"date":2282,"open":2283,"high":1348,"low":2284,"close":2285,"change":2286,"percent_change":107,"volume":2287,"transactions":9,"vwap":2285},"2025-10-02",209.69,208.029999,209.38,0.13,1069700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":112,"percent_change":-6,"volume":2294,"transactions":9,"vwap":2293},"2025-10-01",208.22,209.78999,206.92999,209.25,643100,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":625,"volume":2301,"transactions":9,"vwap":2299},"2025-09-30",205.52,209.50999,209.25999,3.82,637400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1022,"volume":2309,"transactions":9,"vwap":2307},"2025-09-29",208.35001,208.73,204.22,205.44,-0.26,766200,{"date":2311,"open":2312,"high":2229,"low":2313,"close":2314,"change":835,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-26",205.32001,204.53999,205.7,1.28,783400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":804,"percent_change":1120,"volume":2197,"transactions":9,"vwap":2322},"2025-09-25",202.86,204.12,201.48,203.11,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-24",206.37,207.17,203.56,203.67,-2.49,-1.21,454900,{"date":2333,"open":1944,"high":2334,"low":2335,"close":2336,"change":656,"percent_change":2083,"volume":2337,"transactions":9,"vwap":2336},"2025-09-23",206.96001,204.60001,206.16,1088300,{"date":2339,"open":2050,"high":2059,"low":2340,"close":2341,"change":457,"percent_change":678,"volume":2342,"transactions":9,"vwap":2341},"2025-09-22",202.16,204.28999,773200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1040,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-19",204.029999,204.14999,201.61,203.39999,0.21,713700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-18",200.87,203.27,199.69,202.97,2.45,1.22,832100,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-17",201.91,202.34,199,200.52,-1.37,-0.68,1890300,{"date":2370,"open":2371,"high":2322,"low":2372,"close":2373,"change":1556,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-16",201.74001,200.85001,201.89,0.03,11652500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-15",199.89999,202.11,199.42,201.82001,2.4,1.2,445900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2380,"change":296,"percent_change":1384,"volume":2390,"transactions":9,"vwap":2380},"2025-09-12",200.050003,200.73,199.3,261700,{"date":2392,"open":2393,"high":2347,"low":2394,"close":2395,"change":393,"percent_change":307,"volume":2396,"transactions":9,"vwap":2395},"2025-09-11",199.52,198.98,200.070007,663100,{"date":2398,"open":2399,"high":2364,"low":2400,"close":2401,"change":2402,"percent_change":1090,"volume":2403,"transactions":9,"vwap":2401},"2025-09-10",196.27,196.22,198.89999,2.67,1073800,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":1187,"percent_change":1691,"volume":2409,"transactions":9,"vwap":2408},"2025-09-09",197.25999,194.63,196.23,330900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-08",198.12,199.16,197.19,197.64999,-0.48,-0.24,538200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1668,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-05",198.92999,199.58,194.59,198.13,-0.2,623800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1592,"percent_change":699,"volume":2433,"transactions":9,"vwap":2432},"2025-09-04",197.66,198.74001,196.42,198.52,383300,{"date":2435,"open":2432,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-03",198.88,196.17,196.94,-1.56,-0.79,376500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1196,"percent_change":212,"volume":2448,"transactions":9,"vwap":2447},"2025-09-02",197.14,198.64999,195.44,198.5,514400,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1081,"volume":2455,"transactions":9,"vwap":2453},"2025-08-29",200.63,197.46001,198.42,-1.74,382500,{"date":2457,"open":2458,"high":2459,"low":2024,"close":2460,"change":2083,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-28",199.64,200.34,200.16,0.46,468900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1977,"change":2468,"percent_change":381,"volume":2469,"transactions":9,"vwap":1977},"2025-08-27",200.31,200.75,198.87,-0.74,1042200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-26",196.16,200.13,196.14,199.98,4.62,2.36,536700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":805,"volume":2486,"transactions":9,"vwap":2484},"2025-08-25",196.14999,197.85001,195.34,195.36,-0.45,455000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2002,"percent_change":678,"volume":2493,"transactions":9,"vwap":2492},"2025-08-22",195.83,197.69,195.66,195.81,456600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":614,"percent_change":1851,"volume":2500,"transactions":9,"vwap":2499},"2025-08-21",194.35001,196.089996,194.12,194.96001,346100,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":677,"percent_change":1909,"volume":2507,"transactions":9,"vwap":2506},"2025-08-20",192.86,194.94,191.82001,194.31,449100,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2366,"volume":2514,"transactions":9,"vwap":2512},"2025-08-19",195.92999,192.67999,193.24001,-2.69,620000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2510,"change":2002,"percent_change":678,"volume":2514,"transactions":9,"vwap":2510},"2025-08-18",195.080002,196.32001,194.78,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2517,"change":603,"percent_change":2074,"volume":2524,"transactions":9,"vwap":2517},"2025-08-15",196.12,193.83,372900,{"date":2526,"open":2527,"high":2482,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-14",196.64999,195.73,195.99001,-0.82,-0.42,661300,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":1264,"percent_change":1691,"volume":2538,"transactions":9,"vwap":2537},"2025-08-13",199.49001,193.87,196.81,930100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":102,"volume":2546,"transactions":9,"vwap":2544},"2025-08-12",197.070007,198.28,196.0099945,198.24001,1.98,432500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-11",196.71001,197.13,194.73,196.25999,-0.19,-0.1,620300,{"date":2557,"open":2558,"high":2024,"low":2529,"close":2559,"change":349,"percent_change":2308,"volume":2560,"transactions":9,"vwap":2559},"2025-08-08",197.95,196.45,429600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2485,"percent_change":805,"volume":2567,"transactions":9,"vwap":2566},"2025-08-07",197.67999,197.87,194.95,196.96001,577200,{"date":2569,"open":2564,"high":2570,"low":2571,"close":2572,"change":1022,"percent_change":752,"volume":2573,"transactions":9,"vwap":2572},"2025-08-06",198.72,196.039993,197.41,540400,{"date":2575,"open":2023,"high":103,"low":2576,"close":2577,"change":381,"percent_change":2553,"volume":2578,"transactions":9,"vwap":2577},"2025-08-05",196.080002,197.53999,1083800,{"date":2580,"open":2431,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-04",198.38,196,197.91,2.13,1.09,680100,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2530,"percent_change":2531,"volume":2593,"transactions":9,"vwap":2592},"2025-08-01",194.089996,196.33,191.19,195.78,805600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2046,"volume":2601,"transactions":9,"vwap":2599},"2025-07-31",197.75999,198.080002,195.64999,196.60001,-2.04,580700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":539,"percent_change":2092,"volume":2608,"transactions":9,"vwap":2607},"2025-07-30",197.48,199.089996,196.89,198.64,412900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2530,"percent_change":1142,"volume":2615,"transactions":9,"vwap":2614},"2025-07-29",199.64999,199.89,196.61,197.23,455700,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":487,"percent_change":561,"volume":2621,"transactions":9,"vwap":2620},"2025-07-28",199.88,196.78999,198.050003,613300,{"date":2623,"open":2624,"high":2625,"low":2529,"close":2626,"change":2272,"percent_change":38,"volume":2627,"transactions":9,"vwap":2626},"2025-07-25",197.27,198.66,198.27,508100,{"date":2629,"open":2452,"high":2024,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-24",196.64,196.84,-0.05,-0.03,777900,{"date":2636,"open":2536,"high":2637,"low":2638,"close":2606,"change":2639,"percent_change":2357,"volume":2640,"transactions":9,"vwap":2606},"2025-07-23",197.16,193.67,4.71,551300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":414,"volume":2648,"transactions":9,"vwap":2646},"2025-07-22",192.62,193.48,190.16,192.17999,-2.47,1044600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":741,"percent_change":2468,"volume":2655,"transactions":9,"vwap":2654},"2025-07-21",196.50999,197.080002,194.58,194.64999,571100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":122,"percent_change":2286,"volume":2662,"transactions":9,"vwap":2661},"2025-07-18",196.73,197.88,195.25,196.11,555700,{"date":2664,"open":2582,"high":2665,"low":2666,"close":2667,"change":2272,"percent_change":159,"volume":2668,"transactions":9,"vwap":2667},"2025-07-17",196.88,194.50999,195.86,800800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-16",193.92,194.72,191.73,194.42999,1.21,0.63,552200,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2531,"percent_change":487,"volume":2683,"transactions":9,"vwap":2682},"2025-07-15",194.48,192.61,193.22,735900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-14",190.25999,193.78999,190.10001,193.64,3.86,2.03,959400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":117,"percent_change":720,"volume":2699,"transactions":9,"vwap":2698},"2025-07-11",188.62,190.13,188.38,189.78,547100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2308,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-10",189.080002,189.44,186.60001,188.64999,-0.14,568500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1572,"percent_change":773,"volume":2714,"transactions":9,"vwap":2713},"2025-07-09",187.96001,189.17999,186.99001,188.91,490800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-08",188.33,188.39,184.49001,186.75999,-1.31,-0.7,772500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2675,"percent_change":614,"volume":2730,"transactions":9,"vwap":2729},"2025-07-07",187.72,188.47,186.73,188.070007,839500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2584,"percent_change":773,"volume":2737,"transactions":9,"vwap":2736},"2025-07-03",185.5,187.23,185.089996,186.86,381400,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":560,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-02",185.059998,185.32001,183.42,184.73,-0.15,870100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":425,"volume":2753,"transactions":9,"vwap":2751},"2025-07-01",188.36,188.39999,183.82001,185.0099945,-3.63,805900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2585,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-30",188.44,188.77,187.5,188.64,0.58,624300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1955,"percent_change":1788,"volume":2768,"transactions":9,"vwap":2767},"2025-06-27",185.38,188.34,184.5,187.55,617800,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2766,"change":2010,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2766},"2025-06-26",182.91,185.67,182.75,1.35,714400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1555,"volume":2783,"transactions":9,"vwap":2781},"2025-06-25",182.92999,183.029999,181.61,182.039993,0.29,795900,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1008,"volume":2790,"transactions":9,"vwap":2788},"2025-06-24",183.050003,180.25,181.75,-1.26,930000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-23",180.42999,183.16,179.89,183.0099945,2.57,1.42,1150900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-20",179.87,181.070007,177.56,180.44,1.66,0.93,896800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-18",180,181.21001,178.28,178.78,-1.2,-0.67,789000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2461,"volume":2825,"transactions":9,"vwap":2823},"2025-06-17",179.3,180.67,178.34,179.98,0.82,816700,{"date":2827,"open":2803,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-16",181.45,178.89999,179.16,-1.06,-0.59,574300,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":191,"volume":2841,"transactions":9,"vwap":2839},"2025-06-13",179.21001,181.28999,178.28999,180.22,0.75,836600,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1651,"percent_change":2367,"volume":2848,"transactions":9,"vwap":2847},"2025-06-12",178.12,180.089996,177.75,179.47,500100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1682,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-11",179.42,180.72,175.60001,180.69,0.87,590200,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":425,"volume":2863,"transactions":9,"vwap":2861},"2025-06-10",182.69,178.32001,179.13,-3.51,845300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1593,"percent_change":1516,"volume":2870,"transactions":9,"vwap":2869},"2025-06-09",183,183.23,180.66,182.64,837200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-06",181.46001,182.53999,181,181.96001,1.72,0.95,407900,{"date":2881,"open":2882,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":107,"volume":2886,"transactions":9,"vwap":2884},"2025-06-05",181.14999,179.44,180.24001,0.1,478700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":657,"percent_change":678,"volume":2893,"transactions":9,"vwap":2892},"2025-06-04",180.41,181.089996,179.53,180.14,439100,{"date":2895,"open":2896,"high":2897,"low":2804,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-03",178.60001,180.14999,179.35001,1.11,0.62,850600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2905,"change":45,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-02",177.77,178.24001,176.13,0.56,596900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2807,"percent_change":2165,"volume":2915,"transactions":9,"vwap":2914},"2025-05-30",176,177.63,174.74001,177.24001,418200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1491,"percent_change":2461,"volume":2922,"transactions":9,"vwap":2921},"2025-05-29",176.32001,176.64,174.92999,176.31,706200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":783,"percent_change":2286,"volume":2929,"transactions":9,"vwap":2928},"2025-05-28",175.87,176.7,175.16,175.5,1285600,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2933,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2933},"2025-05-27",173.53999,175.28,173.0099945,4.23,2.47,510400,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2002,"percent_change":882,"volume":2944,"transactions":9,"vwap":2943},"2025-05-23",168.86,171.39,168.44,171.050003,483200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2832,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-22",170.57001,171.21001,169.38,170.2,-0.35,391300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":999,"volume":2960,"transactions":9,"vwap":2958},"2025-05-21",173.88,173.99001,170.38,170.78999,-2.62,494700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":890,"percent_change":107,"volume":2031,"transactions":9,"vwap":2966},"2025-05-20",172.71001,173.89999,172.63,173.41,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":1090,"percent_change":657,"volume":2973,"transactions":9,"vwap":2972},"2025-05-19",170.95,173.38,170.69,173.3,503600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":306,"percent_change":159,"volume":2980,"transactions":9,"vwap":2979},"2025-05-16",171.46001,172.050003,170.089996,171.94,335000,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":927,"volume":2988,"transactions":9,"vwap":2986},"2025-05-15",167.8,170.89999,167.78,170.67,3.55,564500,{"date":2990,"open":2991,"high":2991,"low":2992,"close":2993,"change":898,"percent_change":890,"volume":2994,"transactions":9,"vwap":2993},"2025-05-14",167.62,165.66,167.12,456000,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1994,"percent_change":132,"volume":3001,"transactions":9,"vwap":3000},"2025-05-13",166.34,168.17999,166.10001,166.94,666600,{"date":3003,"open":3004,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":539,"volume":3008,"transactions":9,"vwap":3006},"2025-05-12",167.41,162.14999,165.64,2.31,511900,{"date":3010,"open":3011,"high":3011,"low":3012,"close":3013,"change":561,"percent_change":752,"volume":3014,"transactions":9,"vwap":3013},"2025-05-09",164.47,161.44,163.33,273300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-08",161.87,165.11,161.7,163.44,3.13,1.95,498100,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":898,"percent_change":890,"volume":3030,"transactions":9,"vwap":3029},"2025-05-07",160.14999,161.070007,159.63,160.31,316400,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1008,"volume":3038,"transactions":9,"vwap":3036},"2025-05-06",159.64,160.61,158.55,160.13,-1.12,457200,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":561,"percent_change":752,"volume":3045,"transactions":9,"vwap":3044},"2025-05-05",160.8,162.17999,160.39,161.25,621900,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1508,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-02",160.49001,162.48,159.55,161.36,1.77,527000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3035,"change":3059,"percent_change":233,"volume":3060,"transactions":9,"vwap":3035},"2025-05-01",157.89,159.50999,156.95,1.64,275700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":2127,"percent_change":572,"volume":3067,"transactions":9,"vwap":3066},"2025-04-30",155,157.27,153.66,156.91,271400,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2092,"percent_change":2461,"volume":3074,"transactions":9,"vwap":3073},"2025-04-29",155.73,156.88,155.64,156.42999,183100,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":868,"percent_change":647,"volume":3081,"transactions":9,"vwap":3080},"2025-04-28",155.62,157.020004,154.3,155.72,230700,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":656,"percent_change":2358,"volume":3088,"transactions":9,"vwap":3087},"2025-04-25",153.21001,154.87,153.080002,154.73,249100,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":1272,"percent_change":3095,"volume":1836,"transactions":9,"vwap":3094},"2025-04-24",150.42999,153.14,149.64999,152.86,1.74,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-04-23",150.089996,152.58,149.45,150.24001,4.08,2.79,281000,{"date":180,"open":3106,"high":3107,"low":176,"close":3108,"change":2782,"percent_change":731,"volume":3109,"transactions":9,"vwap":3108},145.87,146.46001,146.16,420900]