[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IUSG":3,"homepage-market-summary":29,"stock-historical-IUSG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IUSG","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 Core S&P U.S. Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4986,0.97808,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},196.16,196.88,197.185,195.58,194.19,1.97,1.01,392129.742157,148.39,621485.46817746,97.9,6584,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":23,"price":101,"is_up":11},"Technology","XLK",199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},119.14,563933,205835667.044365,61.97,"2025-04-22",[180,183,193,204,215,226,236,246,256,267,277,287,297,308,319,330,341,352,363,374,385,396,407,418,428,439,450,459,469,479,489,499,508,519,529,539,549,558,568,578,587,598,608,617,627,637,648,659,670,681,692,703,711,722,732,742,751,761,772,783,792,799,807,813,822,830,839,846,855,864,870,878,885,893,902,910,918,925,932,940,948,957,965,974,981,990,997,1003,1011,1018,1025,1032,1039,1046,1054,1062,1070,1078,1086,1093,1100,1108,1116,1123,1132,1139,1148,1156,1164,1172,1180,1188,1195,1204,1212,1219,1226,1234,1242,1250,1257,1264,1272,1280,1289,1297,1306,1315,1323,1331,1338,1347,1356,1364,1371,1378,1387,1394,1402,1409,1416,1423,1431,1440,1446,1455,1463,1470,1477,1485,1491,1500,1507,1514,1522,1530,1537,1545,1554,1562,1570,1577,1585,1593,1601,1609,1617,1625,1632,1640,1649,1656,1662,1670,1678,1685,1693,1702,1710,1718,1727,1735,1743,1748,1756,1763,1771,1778,1783,1790,1798,1803,1811,1818,1822,1829,1835,1839,1847,1853,1861,1869,1876,1882,1888,1895,1901,1908,1915,1922,1928,1935,1942,1950,1958,1967,1975,1982,1990,1998,2004,2010,2017,2021,2027,2033,2039,2047,2052,2060,2067,2073,2077,2083,2088,2093,2101,2105,2112,2119,2125,2131,2140,2146,2154,2162,2168,2173,2179,2184,2191,2198,2203,2208,2212,2218,2223,2229,2237,2240,2246,2251,2257,2264,2271,2279,2285,2291,2297,2303,2309,2315,2322,2330,2338,2346,2354,2361,2368,2374,2381,2388,2394,2401,2408,2415,2422,2428,2435,2441,2447,2454,2463,2470,2475,2482,2486,2493,2500,2505,2512,2518,2524,2530,2536,2542,2549,2556,2562,2568,2575,2582,2589,2596,2603,2609,2614,2621,2628,2635,2642,2650,2658,2666,2672,2679,2687,2694,2702,2707,2714,2721,2728,2734,2742,2748,2756,2763,2771,2777,2783,2791,2799,2806,2814,2821,2827,2832,2839,2845,2852,2860,2868,2875,2881,2888,2896,2904,2911,2918,2926,2933,2941,2950,2959],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},4990,196.1999,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",194.71,194.8,192.905,0.44,0.23,444567.393249,6016,194.1043,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",194.61,195.61,193.7,193.75,-0.125,-0.06,365197.858237,4867,194.9752,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",194.6,194.615,193.29,193.875,0.215,0.11,333277.417463,4859,193.8457,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",194.26,194.9,192.91,193.66,-1.48,-0.76,378105.562843,4502,193.9151,{"date":227,"open":228,"high":229,"low":209,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",194.24,195.39,195.14,1.17,0.6,476225.893341,6583,194.8235,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",192.14,194.267,193.97,0.19,0.1,387424.653333,5413,193.3196,{"date":247,"open":248,"high":20,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",195.32,193.28,193.78,-1.77,-0.91,479835.563774,5162,193.9784,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",195.35,196.04,195.1901,195.55,0.26,0.13,589484.967287,6391,195.575,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",192.31,195.715,195.29,4.21,2.2,419913.633762,5064,194.4595,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":23,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",190.58,191.19,189.8201,191.08,0.53,317773.616544,4297,190.412,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",190.34,189.43,190.07,2.78,1.48,420694.856232,4438,189.8353,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",188.45,189.16,186.14,187.29,-0.21,-0.11,424511.557698,5118,188.0784,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",188.212,188.47,187.1156,187.5,-1.2,-0.64,403858.109403,3865,187.4949,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",187.79,189.49,187.38,188.7,-1.4,-0.74,423212.463043,5788,188.6649,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",190.18,190.934,190.09,190.1,1.52,0.81,357688.047849,4256,190.5237,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",188.67,189.25,188.08,188.58,-1.5348,-0.81,503551.220913,6054,188.7295,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",190.42,190.66,189.6825,190.1148,-0.8152,-0.43,319793.091999,4611,190.2841,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",191.9,192.1099,190.74,190.93,-0.98,-0.51,406668.251334,4978,191.2581,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",192.2,192.7451,191.43,191.91,-0.24,-0.12,271391.664797,3628,191.9342,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",190.46,192.485,190.38,192.15,2.49,1.31,373446.693388,4648,191.6742,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",188.83,190.08,188.62,189.66,0.95,0.5,456269.146607,4720,189.6618,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",188.91,189.81,188.11,188.71,-1.9,-1,428920.975745,5610,188.9239,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",190.88,189.9,190.61,-0.62,-0.32,498363.704448,4683,190.2891,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",192.46,193.52,191,191.23,-1.12,-0.58,470555.273171,6025,192.0123,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",191.14,192.61,190.905,192.35,2.79,1.47,326437.592728,4893,191.8563,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":304,"percent_change":200,"volume":456,"transactions":457,"vwap":458},"2026-08-26",189.31,189.97,188.8,189.56,488255.975588,5678,189.5036,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":58,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",189.5,190.26,188.76,189.67,0.63,503429.173239,6512,189.4641,{"date":470,"open":471,"high":452,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",189.27,187.93,188.48,-1.34,-0.71,514288.255038,7199,188.7895,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":140,"volume":486,"transactions":487,"vwap":488},"2026-08-21",189.95,190.454136,189.23,189.82,0.61,508327.531327,5041,189.9089,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":325,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",189.87,190.47,188.94,189.21,-0.73,1706481.22453,6284,189.5549,{"date":500,"open":501,"high":502,"low":503,"close":422,"change":504,"percent_change":303,"volume":505,"transactions":506,"vwap":507},"2026-08-19",191.25,191.555,189.93,-0.4,328987.605241,4516,190.7575,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",191.21,191.93,190.69,191.01,-2.58,-1.33,366688.148182,5653,191.0849,{"date":520,"open":206,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",194.65,193.46,193.59,-0.67,-0.34,291327.558598,4334,194.1646,{"date":530,"open":531,"high":532,"low":533,"close":217,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",194.96,195.18,193.94,-0.68,-0.35,326157.469038,5105,194.3464,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":446,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",194.01,195.505,193.96,194.94,0.76,254061.543838,3783,194.9626,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":188,"volume":555,"transactions":556,"vwap":557},"2026-08-12",194.51,193.33,193.47,0.84,409725.573685,6608,193.7376,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",194.57,192.36,192.63,-1.11,-0.57,394846.143912,6205,193.2747,{"date":569,"open":541,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",194.93,193.575,193.74,-0.45,-0.23,559458.562612,5359,194.2315,{"date":579,"open":580,"high":207,"low":581,"close":21,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",194,193.19,1.36,0.71,409751.341254,4391,194.0266,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",192.71,194.085,192.39,192.83,-0.1,-0.05,474609.246468,4793,193.0828,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":535,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",194.63,195.64,192.85,192.93,-0.18,458304.168633,5500,194.119,{"date":609,"open":610,"high":611,"low":610,"close":249,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",190.21,194.1,4.43,2.35,550430.603668,5757,192.8352,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",185.11,189.375,188.85,4.02,2.17,441632.690665,5225,188.1792,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":391,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",183.96,185.49,181.96,184.83,1.37,421332.823565,4523,184.0292,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",180.29,182.68,179.93,182.34,5.39,3.05,585917.849506,4979,181.7476,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",180.03,181.18,176.8,176.95,-3.7,-2.05,593638.944809,5784,178.527,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",180.41,181.3,178.53,180.65,-0.55,-0.3,381310.038281,4970,180.1233,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",183.7,183.86,180.091,181.2,-0.4954,-0.27,449036.930953,4873,181.1233,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",182.92,183.7968,181.2759,181.6954,-1.1046,-0.6,1543188.219111,4181,182.4709,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",183,184.1124,181.81,182.8,-3.14,-1.69,373844.786392,4935,182.7487,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":359,"percent_change":574,"volume":708,"transactions":709,"vwap":710},"2026-07-22",185.23,186.84,185.94,415468.684031,3814,186.0983,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",185.89,186.65,185.2289,186.37,2.3,1.25,578838.926578,4429,186.3036,{"date":723,"open":724,"high":301,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",185.21,183.99,184.07,0.33,0.18,593687.960705,4177,185.105,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":474,"volume":739,"transactions":740,"vwap":741},"2026-07-17",182.55,185.25,181.4101,183.74,-2.5,390471.075949,5134,183.8986,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":698,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",188.41,185.495,186.24,-1.66,413426.192066,6076,187.3111,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":23,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",188.95,189.48,187.445,189.38,0.54,332680.470222,5024,188.6505,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",187.44,188.7268,186.79,188.37,2.05,1.1,349043.411779,4820,188.069,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",187.82,188.17,186.27,186.32,-3.07,-1.62,691318.963557,7607,187.1579,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",188.22,189.45,187.31,189.39,1.08,0.57,363000,{"date":793,"open":794,"high":311,"low":795,"close":796,"change":797,"percent_change":115,"volume":798,"transactions":9,"vwap":796},"2026-07-09",186.97,186.25,188.31,2.11,356100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":594,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-08",184.60001,186.47,183.95,186.2,-0.03,369800,{"date":808,"open":809,"high":810,"low":811,"close":795,"change":474,"percent_change":475,"volume":812,"transactions":9,"vwap":795},"2026-07-07",186.58,186.81,184.64999,478400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",186.71001,188.10001,186.57001,187.59,2.29,1.24,363200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":71,"volume":829,"transactions":9,"vwap":827},"2026-07-02",187.17,188.46001,184.12,185.3,-2.02,555400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",187.57001,188.56,186.38,187.32001,-0.77,-0.41,651900,{"date":840,"open":841,"high":324,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",185.82001,188.089996,2.47,1.33,370300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",183.42,185.78999,182.2,185.62,3.8,2.09,475700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",181.46001,183.71001,180.60001,181.82001,-1.03,-0.56,423100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":727,"percent_change":728,"volume":869,"transactions":9,"vwap":868},"2026-06-25",184.91,180.96001,182.85001,485600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":574,"volume":877,"transactions":9,"vwap":875},"2026-06-24",183.62,184.87,181.57001,182.52,-0.42,545200,{"date":879,"open":880,"high":881,"low":734,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-23",182.94,184.99001,-4.33,-2.31,405300,{"date":886,"open":324,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",189.35001,186.64999,187.27,-1.41,-0.75,584000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",188.14999,189.029999,187.029999,188.67999,3.17,1.71,484600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":434,"volume":909,"transactions":9,"vwap":907},"2026-06-17",188.0099945,188.42999,185.14,185.50999,-2.11,917200,{"date":911,"open":912,"high":913,"low":313,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",189.25999,189.72,187.62,-2.19,-1.15,371000,{"date":919,"open":920,"high":921,"low":920,"close":410,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":410},"2026-06-15",188.34,190.10001,4.97,2.69,488200,{"date":926,"open":927,"high":841,"low":928,"close":929,"change":135,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-12",184.94,183.12,184.84,0.36,459100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":717,"volume":939,"transactions":9,"vwap":937},"2026-06-11",180.84,184.5,179.50999,184.17999,4.14,806100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":915,"volume":947,"transactions":9,"vwap":945},"2026-06-10",182.42999,184.44,179.94,180.039993,-4.04,573900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",186.42999,187.81,179.19,184.080002,-1.21,-0.65,730200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":465,"volume":964,"transactions":9,"vwap":962},"2026-06-08",186.32001,186.63,184.82001,185.28999,1.16,609500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",189.0099945,189.33,183.56,184.13,-7.12,-3.72,682100,{"date":975,"open":786,"high":976,"low":977,"close":501,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":501},"2026-06-04",191.87,188.82001,-0.13,-0.07,576600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",192.89999,193.11,190.81,191.38,-1.71,-0.89,498400,{"date":991,"open":992,"high":993,"low":591,"close":994,"change":995,"percent_change":593,"volume":996,"transactions":9,"vwap":994},"2026-06-02",192.99001,193.85001,193.089996,-0.19,600000,{"date":998,"open":379,"high":999,"low":976,"close":249,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":249},"2026-06-01",193.83,1.66,0.87,952300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":757,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",190.86,192.24001,190.74001,191.62,1.03,634700,{"date":1012,"open":1013,"high":1014,"low":473,"close":1015,"change":1000,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",188.59,190.87,190.59,0.88,455000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":593,"percent_change":594,"volume":1024,"transactions":9,"vwap":1023},"2026-05-27",188.99001,189.17999,187.98,188.92999,433900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":896,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":896},"2026-05-26",188.080002,189.53,2.39,1.28,415300,{"date":1033,"open":889,"high":1034,"low":1035,"close":1036,"change":105,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-22",187.91,186.53999,186.64,0.03,419800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":809,"change":757,"percent_change":1044,"volume":1045,"transactions":9,"vwap":809},"2026-05-21",185.39,187.41,185.039993,0.29,566100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":81,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",184.21001,186.31,183.74001,186.039993,2.46,488000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":414,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",184.14999,184.97,182.72,183.58,-1.85,422900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":524,"volume":1069,"transactions":9,"vwap":1067},"2026-05-18",186.73,187.0099945,183.89,185.42999,-1.25,576900,{"date":1071,"open":1072,"high":920,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",187.33,185.92999,186.67999,-2.96,-1.56,591000,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",187.67999,189.92999,189.64,2.14,1.14,637800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":313,"change":1091,"percent_change":402,"volume":1092,"transactions":9,"vwap":313},"2026-05-13",185.89999,188.059998,184.66,1.77,413400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":359,"percent_change":574,"volume":1099,"transactions":9,"vwap":1098},"2026-05-12",185.19,185.74001,183.17,185.73,488400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":120,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",184.81,186.89,184.71001,186.16,0.47,676700,{"date":1109,"open":1110,"high":1111,"low":1048,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",184.3,185.7,185.69,2.26,1.23,575700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":535,"percent_change":995,"volume":1122,"transactions":9,"vwap":1121},"2026-05-07",184.35001,185.10001,182.89999,183.42999,720400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",181.45,183.94,181.28,183.78,4.04,2.25,476000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":446,"percent_change":1138,"volume":806,"transactions":9,"vwap":1137},"2026-05-05",179.5,180.089996,179.25,179.74001,0.82,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",178.57001,179.17,177.11,178.27,-0.31,-0.17,760400,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",177.99001,179.36,178.58,1.04,0.59,774200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":337,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",177.059998,177.82001,174.86,177.53999,1.42,810800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":315,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",176.17,176.66,175.10001,176.12,-0.36,725600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":699,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",176.24001,176.97,175.45,176.75999,-0.95,565100,{"date":1181,"open":1182,"high":1183,"low":1167,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",177.32001,178.49001,178.45,0.91,0.51,740300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1161,"change":1193,"percent_change":1162,"volume":1194,"transactions":9,"vwap":1161},"2026-04-24",175.59,177.75999,175.17,2.48,473400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-23",175.96001,176.64,173.25,175.059998,-1.54,-0.87,845000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1000,"volume":1211,"transactions":9,"vwap":1209},"2026-04-22",175.25999,176.67999,174.89999,176.60001,2.89,347900,{"date":1213,"open":1176,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":475,"volume":1218,"transactions":9,"vwap":1216},"2026-04-21",175.63,173.31,173.71001,-1.24,394400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":326,"percent_change":876,"volume":1225,"transactions":9,"vwap":1224},"2026-04-20",175.14,175.48,173.74001,174.95,652600,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",174.64,176.14999,175.69,2.5,1.44,1762400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1044,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-16",173.45,173.61,172.020004,173.19,0.17,670700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1114,"volume":1249,"transactions":9,"vwap":1247},"2026-04-15",171.21001,172.97,171.029999,172.89999,2.1,729000,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-14",168.41,170.8,3.38,2.02,697600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":767,"percent_change":820,"volume":1263,"transactions":9,"vwap":1262},"2026-04-13",164.96001,167.46001,164.60001,167.42,979100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":583,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-10",165.25999,166.19,165.029999,165.37,0.43,640400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":157,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",163.47,164.92,162.63,164.66,1.21,960400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",164.67999,164.91,162.37,163.45,4.82,3.04,634600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":188,"volume":1296,"transactions":9,"vwap":1294},"2026-04-07",157.64,158.67,155.8,158.63,0.7,982800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",157.39999,158.28,157,157.92999,0.65,0.41,1338800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",154.12,157.74001,153.64999,157.28,0.07,0.04,1049300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1248,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-01",156.35001,158.31,156.17999,157.21001,1.35,1436700,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",150.91,155.42999,155.11,6.01,4.03,1833400,{"date":1332,"open":1333,"high":1334,"low":25,"close":1335,"change":1068,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-30",151.63,151.89999,149.10001,-0.83,1747300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",152.50999,152.63,150.080002,150.35001,-3.18,-2.07,2418000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",156.46001,156.74001,153.48,153.53,-4.46,-2.82,1257400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":485,"volume":1363,"transactions":9,"vwap":1361},"2026-03-25",158.60001,159.22,157.53999,157.99001,0.96,1083300,{"date":1365,"open":1311,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1336,"volume":1370,"transactions":9,"vwap":1368},"2026-03-24",157.98,156.49001,157.029999,-1.31,1360400,{"date":1372,"open":1292,"high":1373,"low":1302,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-23",160.37,158.34,2.03,1.3,3138500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-20",158.98,159.0099945,155.23,156.31,-3.16,-1.98,1379900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":435,"percent_change":1170,"volume":1393,"transactions":9,"vwap":1392},"2026-03-19",158.37,160.19,157.75,159.47,1325400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":314,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",161.41,162.12,159.99001,160.050003,-1.94,965800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1240,"percent_change":211,"volume":1408,"transactions":9,"vwap":1407},"2026-03-17",162.14,162.89,161.48,161.99001,793100,{"date":1410,"open":1411,"high":1405,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",161.36,161.82001,2.01,1.26,782200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1201,"percent_change":1178,"volume":1422,"transactions":9,"vwap":1421},"2026-03-13",162.13,162.91,159.55,159.81,736800,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",163,161.039993,161.35001,-2.85,-1.74,1003600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-11",164.46001,165.35001,163.32001,164.2,0.09,0.05,788400,{"date":1441,"open":1442,"high":1443,"low":1274,"close":1442,"change":1037,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-10",164.11,165.66,0.02,1052200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",159.92,164.39999,159.25,164.080002,2.61,1.62,1477600,{"date":1456,"open":1412,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-06",163.19,161.050003,161.47,-2.67,-1.63,889200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":424,"percent_change":995,"volume":1469,"transactions":9,"vwap":1468},"2026-03-05",163.78,165.039993,162.19,164.14,895600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1433,"change":1475,"percent_change":23,"volume":1476,"transactions":9,"vwap":1433},"2026-03-04",163.13,165.12,163.11,1.65,697500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":414,"volume":1484,"transactions":9,"vwap":1482},"2026-03-03",161.17999,163.3,159.87,162.81,-1.65,1255300,{"date":1486,"open":1487,"high":1259,"low":1488,"close":1433,"change":1489,"percent_change":262,"volume":1490,"transactions":9,"vwap":1433},"2026-03-02",161.67999,161.64999,0.42,1650200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-27",163.23,164.52,163.050003,164.039993,-1.53,-0.92,723800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":916,"volume":1506,"transactions":9,"vwap":1504},"2026-02-26",167.35001,163.75,165.57001,-1.92,588300,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":582,"volume":1513,"transactions":9,"vwap":1511},"2026-02-25",166.11,167.64,167.49001,2.24,489700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":157,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",163.64,165.5,162.88,165.25,1.22,639300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":655,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-23",165.81,166.24001,163.35001,164.029999,-1.23,610100,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":88,"volume":1536,"transactions":9,"vwap":1534},"2026-02-20",163.7,166.42999,166.080002,1.67,661000,{"date":1538,"open":1496,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-19",164.89,163.53,164.41,-0.26,-0.16,584400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-18",164.070007,165.72,163.77,164.67,1.05,0.64,403600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":465,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-17",162.35001,164.42,161.25999,163.62,0.39,654500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":359,"volume":1569,"transactions":9,"vwap":1567},"2026-02-13",163.82001,164.49001,162.21001,162.99001,-0.7,576300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1428,"percent_change":987,"volume":1576,"transactions":9,"vwap":1575},"2026-02-12",167.17,167.47,163.39,163.69,522500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":574,"volume":1584,"transactions":9,"vwap":1582},"2026-02-11",168.37,168.62,165.62,166.53999,-0.38,459900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":348,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-10",168.11,168.32001,166.78,166.92,-0.48,437500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":789,"volume":1600,"transactions":9,"vwap":1598},"2026-02-09",165.89,168.63,165.69,167.73,1.79,444900,{"date":1602,"open":1603,"high":1604,"low":1405,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",162.97,166.47,165.94,4.06,2.51,572300,{"date":1610,"open":1611,"high":1503,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-05",162.17,160.89,161.88,-2.35,-1.43,897500,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-04",167.21001,162.62,164.23,-2.92,-1.75,613200,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1201,"volume":1631,"transactions":9,"vwap":1629},"2026-02-03",170.38,165.55,167.14999,-2.62,977100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1186,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-02",168.61,170.46001,168.38,169.77,0.3,730000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-30",169.94,170.64,168.53,169.25999,-1.36,-0.8,492600,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":564,"volume":1655,"transactions":9,"vwap":1653},"2026-01-29",171.5,167.19,170.62,-0.97,566500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":189,"percent_change":263,"volume":1661,"transactions":9,"vwap":1660},"2026-01-28",172.13,170.88,171.59,356000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":65,"volume":1669,"transactions":9,"vwap":1667},"2026-01-27",170.7,171.74001,170.60001,171.36,1.53,465200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":402,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",169.029999,170.37,168.83,169.83,0.56,472500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":583,"percent_change":1489,"volume":1684,"transactions":9,"vwap":1683},"2026-01-23",168.14,169.47,167.85001,168.88,374200,{"date":1686,"open":1687,"high":1688,"low":1511,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",168.42999,168.7,168.17,1.15,0.69,475000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-21",165.74001,168.070007,165.10001,167.020004,1.61,0.97,662000,{"date":1703,"open":1267,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-20",167.31,165.13,165.41,-3.92,-2.32,746700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1312,"volume":1717,"transactions":9,"vwap":1715},"2026-01-16",170.10001,170.35001,168.85001,169.33,0.12,589700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-15",170.19,170.56,169,169.21001,0.45,0.27,1824800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":861,"volume":1734,"transactions":9,"vwap":1732},"2026-01-14",169.59,169.61,167.36,168.75999,-1.76,5367400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1542,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-13",170.92999,171.34,169.8,170.52,-0.15,472300,{"date":1744,"open":1672,"high":1745,"low":1672,"close":1746,"change":135,"percent_change":1560,"volume":1747,"transactions":9,"vwap":1746},"2026-01-12",171.22,170.78,471600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1414,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-09",169.12,170.5,168.82001,170.12,0.75,410100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":890,"percent_change":1336,"volume":1762,"transactions":9,"vwap":1761},"2026-01-08",170.14999,170.28,168.21001,168.86,723600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":145,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-07",169.92,171.32001,169.60001,170.27,0.22,449100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":23,"percent_change":232,"volume":1777,"transactions":9,"vwap":1776},"2026-01-06",169.089996,170.0099945,168.57001,169.89,2243000,{"date":1779,"open":1780,"high":1781,"low":1775,"close":1683,"change":37,"percent_change":1270,"volume":1782,"transactions":9,"vwap":1683},"2026-01-05",169.22,169.67,992800,{"date":1784,"open":1785,"high":1720,"low":1786,"close":1787,"change":1788,"percent_change":263,"volume":1789,"transactions":9,"vwap":1787},"2026-01-02",169.28,167.25,168.14999,0.21,843600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":891,"volume":1797,"transactions":9,"vwap":1795},"2025-12-31",169.48,169.5,167.89999,167.94,-1.27,571000,{"date":1799,"open":1800,"high":1739,"low":1801,"close":1723,"change":666,"percent_change":604,"volume":1802,"transactions":9,"vwap":1723},"2025-12-30",169.45,169.19,454000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1591,"volume":1810,"transactions":9,"vwap":1808},"2025-12-29",169.41,169.78999,168.89,169.50999,-0.82,562600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":594,"percent_change":805,"volume":1817,"transactions":9,"vwap":1816},"2025-12-26",170.61,170.86,170.14,170.33,469500,{"date":1819,"open":1774,"high":1820,"low":1806,"close":1627,"change":145,"percent_change":1769,"volume":1821,"transactions":9,"vwap":1627},"2025-12-24",170.44,186300,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":130,"volume":1828,"transactions":9,"vwap":1826},"2025-12-23",168.33,170.029999,170,1.32,399300,{"date":1830,"open":1831,"high":1832,"low":1795,"close":1833,"change":58,"percent_change":583,"volume":1834,"transactions":9,"vwap":1833},"2025-12-22",168.67,168.91,168.67999,607000,{"date":1836,"open":1837,"high":1511,"low":1837,"close":1511,"change":273,"percent_change":844,"volume":1838,"transactions":9,"vwap":1511},"2025-12-19",166.039993,473100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1520,"volume":1846,"transactions":9,"vwap":1844},"2025-12-18",165.28,166.27,164.7,165.28999,1.99,561200,{"date":1848,"open":1849,"high":1849,"low":1480,"close":1480,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1480},"2025-12-17",166.61,-3.12,-1.87,637200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":594,"volume":1860,"transactions":9,"vwap":1858},"2025-12-16",165.44,166.82001,165.17,166.42,-0.09,443000,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-15",167.97,166.089996,166.50999,-0.46,-0.28,522200,{"date":1870,"open":1871,"high":1872,"low":1509,"close":1873,"change":1874,"percent_change":1483,"volume":1875,"transactions":9,"vwap":1873},"2025-12-12",169.11,169.39999,166.97,-2.8,536600,{"date":1877,"open":1688,"high":1878,"low":1879,"close":1637,"change":1880,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1637},"2025-12-11",169.82001,167.64999,0,408700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1637,"change":1754,"percent_change":188,"volume":1887,"transactions":9,"vwap":1637},"2025-12-10",168.98,170.21001,168.3,417900,{"date":1889,"open":1890,"high":1792,"low":1891,"close":1892,"change":979,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-09",168.92999,168.52,169.020004,-0.04,429800,{"date":1896,"open":1675,"high":1897,"low":1898,"close":1773,"change":862,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1773},"2025-12-08",170.089996,168.48,-0.33,583800,{"date":1902,"open":1903,"high":1904,"low":1801,"close":1905,"change":1304,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-05",169.28999,170.28999,169.64999,0.24,516700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":130,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-04",169.44,168.28999,169.24001,0.46,381800,{"date":1916,"open":1917,"high":1752,"low":1918,"close":1919,"change":727,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-03",167.82001,167.2,168.46001,0.2,398300,{"date":1923,"open":1824,"high":1924,"low":1925,"close":1926,"change":1186,"percent_change":1638,"volume":1927,"transactions":9,"vwap":1926},"2025-12-02",169.039993,167.67,168.13,371900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":348,"percent_change":1591,"volume":1934,"transactions":9,"vwap":1933},"2025-12-01",167.14,168.36,166.74001,167.62,499200,{"date":1936,"open":1937,"high":1938,"low":1682,"close":1687,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1687},"2025-11-28",168.0099945,168.47,0.62,0.37,303700,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1084,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-26",167.44,168.23,167,167.81,0.68,503800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1016,"volume":1957,"transactions":9,"vwap":1955},"2025-11-25",164.92999,166.99001,163.36,166.67,1.46,481200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-24",162.92,165.53,162.77,165.21001,3.75,2.32,393900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":789,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-21",161.11,163.28,159.020004,161.46001,0.67,533900,{"date":1976,"open":1977,"high":1260,"low":1978,"close":1979,"change":1980,"percent_change":1733,"volume":1981,"transactions":9,"vwap":1979},"2025-11-20",166.56,160.12,160.38,-2.87,375500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":336,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",162.3,164.5,161.92,163.25,0.94,501400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":434,"volume":1997,"transactions":9,"vwap":1995},"2025-11-18",162.64999,163.21001,160.50999,161.73,-1.84,544700,{"date":1999,"open":2000,"high":1695,"low":2001,"close":2002,"change":1615,"percent_change":1202,"volume":2003,"transactions":9,"vwap":2002},"2025-11-17",164.16,162.48,163.57001,417000,{"date":2005,"open":2006,"high":2007,"low":1407,"close":2008,"change":727,"percent_change":1920,"volume":2009,"transactions":9,"vwap":2008},"2025-11-14",162.23,165.89999,165,502500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1550,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1550},"2025-11-13",167.53999,164.17999,-3.8,-2.26,318700,{"date":2018,"open":2019,"high":2019,"low":1879,"close":1938,"change":666,"percent_change":604,"volume":2020,"transactions":9,"vwap":1938},"2025-11-12",169.34,303400,{"date":2022,"open":2023,"high":1924,"low":2024,"close":2025,"change":564,"percent_change":525,"volume":2026,"transactions":9,"vwap":2025},"2025-11-11",168.69,167.7,168.77,266900,{"date":2028,"open":1863,"high":2029,"low":2030,"close":2019,"change":2031,"percent_change":273,"volume":2032,"transactions":9,"vwap":2019},"2025-11-10",169.63,167.59,3.64,310300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":1543,"percent_change":593,"volume":2038,"transactions":9,"vwap":2036},"2025-11-07",164.75999,165.7,162.56,373600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1615,"volume":2046,"transactions":9,"vwap":2044},"2025-11-06",168.25999,168.27,165.42999,165.86,-2.41,431600,{"date":2048,"open":2049,"high":2050,"low":1704,"close":2042,"change":1676,"percent_change":727,"volume":2051,"transactions":9,"vwap":2042},"2025-11-05",167.74001,169.53,341500,{"date":2053,"open":2054,"high":2019,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-04",168.39,167.50999,167.71001,-3.06,-1.79,368000,{"date":2061,"open":2062,"high":1738,"low":2063,"close":2064,"change":1988,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-03",171.16,170.039993,170.77,0.55,386200,{"date":2068,"open":2069,"high":1738,"low":2070,"close":1675,"change":283,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1675},"2025-10-31",171.12,169.2,0.31,310500,{"date":2074,"open":1746,"high":1745,"low":2075,"close":2075,"change":1460,"percent_change":2076,"volume":1914,"transactions":9,"vwap":2075},"2025-10-30",169.3,-1.55,{"date":2078,"open":1660,"high":2079,"low":2080,"close":2081,"change":23,"percent_change":1154,"volume":2082,"transactions":9,"vwap":2081},"2025-10-29",172.33,170.53999,171.97,361300,{"date":2084,"open":1751,"high":2085,"low":131,"close":2086,"change":115,"percent_change":1973,"volume":2087,"transactions":9,"vwap":2086},"2025-10-28",171.53999,170.96001,297200,{"date":2089,"open":2070,"high":2090,"low":1761,"close":1675,"change":2091,"percent_change":1956,"volume":2092,"transactions":9,"vwap":1675},"2025-10-27",169.92999,2.44,337000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":768,"volume":2100,"transactions":9,"vwap":2098},"2025-10-24",166.77,167.69,166.71001,167.39,1.82,312600,{"date":2102,"open":1451,"high":2103,"low":1451,"close":1504,"change":1321,"percent_change":1138,"volume":2104,"transactions":9,"vwap":1504},"2025-10-23",165.87,368600,{"date":2106,"open":2107,"high":2036,"low":2108,"close":2109,"change":1654,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-22",165.53999,162.87,164.22,-0.59,368200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":525,"percent_change":303,"volume":2118,"transactions":9,"vwap":2117},"2025-10-21",165.31,165.67999,164.86,165.19,323800,{"date":2120,"open":2121,"high":2122,"low":2121,"close":1961,"change":2123,"percent_change":1001,"volume":2124,"transactions":9,"vwap":1961},"2025-10-20",164.81,165.78999,1.43,269200,{"date":2126,"open":2127,"high":2128,"low":1404,"close":2129,"change":1016,"percent_change":757,"volume":2130,"transactions":9,"vwap":2129},"2025-10-17",162.78999,164.34,164.10001,405700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-16",164.69,165.39,162.22,163.22,-0.88,-0.54,490700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2129,"change":1691,"percent_change":1489,"volume":2145,"transactions":9,"vwap":2129},"2025-10-15",164.88,165.61,162.58,304000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1568,"volume":2153,"transactions":9,"vwap":2151},"2025-10-14",162.67999,164.64999,161.21001,163.41,-1.16,290900,{"date":2155,"open":2156,"high":2121,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-13",163.89,163.37,164.57001,3.36,2.08,366000,{"date":2163,"open":2164,"high":1629,"low":2165,"close":2150,"change":2166,"percent_change":778,"volume":2167,"transactions":9,"vwap":2150},"2025-10-10",166.5,161.14,-5.1,436000,{"date":2169,"open":2170,"high":2170,"low":1443,"close":2171,"change":1880,"percent_change":1880,"volume":2172,"transactions":9,"vwap":2171},"2025-10-09",166.69,166.31,345900,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2171,"change":1162,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2171},"2025-10-08",165.3,166.35001,0.86,319000,{"date":2180,"open":1534,"high":2181,"low":2182,"close":1539,"change":369,"percent_change":2110,"volume":2183,"transactions":9,"vwap":1539},"2025-10-07",166.21001,164.35001,300000,{"date":2185,"open":1266,"high":2186,"low":2187,"close":2103,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2103},"2025-10-06",166.14999,165.020004,0.79,0.48,299600,{"date":2192,"open":2103,"high":2193,"low":2194,"close":2195,"change":876,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-03",166,164.53999,165.080002,-0.25,306100,{"date":2199,"open":2200,"high":2201,"low":1275,"close":1517,"change":1769,"percent_change":263,"volume":2202,"transactions":9,"vwap":1517},"2025-10-02",166.16,166.17,274200,{"date":2204,"open":2205,"high":1961,"low":2206,"close":1841,"change":157,"percent_change":1724,"volume":2207,"transactions":9,"vwap":1841},"2025-10-01",163.66,163.60001,652900,{"date":2209,"open":2210,"high":1843,"low":2136,"close":2194,"change":1552,"percent_change":1560,"volume":2211,"transactions":9,"vwap":2194},"2025-09-30",163.73,1932700,{"date":2213,"open":2000,"high":2214,"low":2215,"close":2216,"change":283,"percent_change":140,"volume":2217,"transactions":9,"vwap":2216},"2025-09-29",164.72,163.42,163.89999,1368800,{"date":2219,"open":1425,"high":2215,"low":2220,"close":2157,"change":2221,"percent_change":1186,"volume":2222,"transactions":9,"vwap":2157},"2025-09-26",162.16,0.83,307700,{"date":2224,"open":2225,"high":1472,"low":1558,"close":2226,"change":2227,"percent_change":2110,"volume":2228,"transactions":9,"vwap":2226},"2025-09-25",162.2,162.53999,-0.96,345100,{"date":2230,"open":2214,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-24",164.74001,162.98,163.5,-0.72,-0.44,379800,{"date":2238,"open":2007,"high":2007,"low":2216,"close":2109,"change":747,"percent_change":414,"volume":2239,"transactions":9,"vwap":2109},"2025-09-23",300200,{"date":2241,"open":2242,"high":2193,"low":2242,"close":2243,"change":2244,"percent_change":1948,"volume":2245,"transactions":9,"vwap":2243},"2025-09-22",164.25999,165.88,1.12,316800,{"date":2247,"open":2248,"high":1283,"low":2249,"close":2035,"change":1153,"percent_change":1552,"volume":2250,"transactions":9,"vwap":2035},"2025-09-19",164.28,163.83,316600,{"date":2252,"open":2253,"high":1433,"low":2254,"close":2255,"change":1414,"percent_change":130,"volume":2256,"transactions":9,"vwap":2255},"2025-09-18",163.50999,163.2,163.72,352300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2137,"percent_change":2138,"volume":2263,"transactions":9,"vwap":2262},"2025-09-17",163.089996,163.25999,161.16,162.46001,415600,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":688,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-16",163.96001,163.080002,163.34,-0.37,351600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-15",163.16,164.0099945,163.94,1.5,0.92,437900,{"date":2280,"open":2281,"high":2282,"low":1611,"close":2283,"change":1716,"percent_change":1312,"volume":2284,"transactions":9,"vwap":2283},"2025-09-12",162.47,162.83,162.44,290300,{"date":2286,"open":2220,"high":2287,"low":2288,"close":2289,"change":2277,"percent_change":790,"volume":2290,"transactions":9,"vwap":2289},"2025-09-11",162.52,161.5,162.32001,306900,{"date":2292,"open":1487,"high":2006,"low":2293,"close":2294,"change":2295,"percent_change":1185,"volume":2296,"transactions":9,"vwap":2294},"2025-09-10",160.87,161.39999,1.45,365900,{"date":2298,"open":2299,"high":1399,"low":2300,"close":2301,"change":1552,"percent_change":125,"volume":2302,"transactions":9,"vwap":2301},"2025-09-09",159.59,158.81,159.95,462600,{"date":2304,"open":2305,"high":1481,"low":2306,"close":2307,"change":130,"percent_change":51,"volume":2308,"transactions":9,"vwap":2307},"2025-09-08",159.33,159.070007,159.31,367700,{"date":2310,"open":2311,"high":2312,"low":1311,"close":2313,"change":1741,"percent_change":1859,"volume":2314,"transactions":9,"vwap":2313},"2025-09-05",159.88,160,158.53,398400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2276,"percent_change":402,"volume":2321,"transactions":9,"vwap":2320},"2025-09-04",157.34,158.7,157.050003,158.67999,353000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1668,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-03",156.86,157.46001,156.23,157.17999,0.98,353300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-02",154.71001,155.73,154.0099945,155.64999,-1.3,507400,{"date":2339,"open":2340,"high":2341,"low":1349,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-29",158.10001,158.12,156.95,-1.88,-1.18,270700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1138,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-28",158.059998,159,157.59,158.83,0.52,275500,{"date":2355,"open":2350,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1769,"volume":2360,"transactions":9,"vwap":2358},"2025-08-27",158.19,157.31,158.0099945,0.34,278300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":402,"percent_change":485,"volume":2367,"transactions":9,"vwap":2366},"2025-08-26",156.73,157.73,156.52,157.67,288000,{"date":2369,"open":2363,"high":2370,"low":2371,"close":2372,"change":677,"percent_change":1146,"volume":2373,"transactions":9,"vwap":2372},"2025-08-25",157.60001,156.57001,156.72,246500,{"date":2375,"open":2376,"high":2325,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2020,"transactions":9,"vwap":2378},"2025-08-22",154.89999,154.59,156.99001,2.45,1.59,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":423,"percent_change":504,"volume":2387,"transactions":9,"vwap":2386},"2025-08-21",154.66,155.31,153.95,154.53999,302300,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":876,"volume":2321,"transactions":9,"vwap":2392},"2025-08-20",155.64,153.16,155.16,-0.66,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":954,"volume":2400,"transactions":9,"vwap":2398},"2025-08-19",157.77,155.57001,155.82001,-1.91,320100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2364,"change":2406,"percent_change":242,"volume":2407,"transactions":9,"vwap":2364},"2025-08-18",157.25999,157.82001,157.10001,0.16,279300,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":666,"volume":2414,"transactions":9,"vwap":2412},"2025-08-15",158.45,157.2,157.57001,-0.47,349600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":105,"percent_change":1313,"volume":2421,"transactions":9,"vwap":2420},"2025-08-14",157.62,158.44,157.39,158.039993,264200,{"date":2423,"open":2318,"high":2424,"low":2425,"close":1366,"change":978,"percent_change":2426,"volume":2427,"transactions":9,"vwap":1366},"2025-08-13",158.82001,157.38,-0.08,331900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":1413,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-12",156.89999,158.11,156.25999,1.29,214600,{"date":2436,"open":1367,"high":2437,"low":2438,"close":2439,"change":876,"percent_change":677,"volume":2440,"transactions":9,"vwap":2439},"2025-08-11",157.17,155.96001,156.10001,255000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2365,"change":23,"percent_change":1303,"volume":2446,"transactions":9,"vwap":2365},"2025-08-08",156.050003,156.78999,155.78,235500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1899,"volume":2124,"transactions":9,"vwap":2452},"2025-08-07",156.75,156.96001,154.38,155.50999,-0.52,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-06",154.63,156.17,154.46001,156.029999,1.63,1.06,297000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1796,"percent_change":1809,"volume":2469,"transactions":9,"vwap":2468},"2025-08-05",155.81,155.95,154.070007,154.39999,292600,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2473,"change":1287,"percent_change":1845,"volume":2474,"transactions":9,"vwap":2473},"2025-08-04",153.77,155.67,318400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":1341,"change":2480,"percent_change":413,"volume":2481,"transactions":9,"vwap":1341},"2025-08-01",153.64,153.7,151.84,-2.95,609000,{"date":2483,"open":2358,"high":2358,"low":1382,"close":2484,"change":604,"percent_change":381,"volume":2485,"transactions":9,"vwap":2484},"2025-07-31",155.58,399000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1940,"percent_change":1906,"volume":2492,"transactions":9,"vwap":2491},"2025-07-30",155.63,156.42999,154.87,155.75999,479900,{"date":2494,"open":2495,"high":2444,"low":2496,"close":2497,"change":2498,"percent_change":2235,"volume":2499,"transactions":9,"vwap":2497},"2025-07-29",156.5,155.28999,155.39,-0.69,423300,{"date":2501,"open":2502,"high":2457,"low":2397,"close":2503,"change":2189,"percent_change":2071,"volume":2504,"transactions":9,"vwap":2503},"2025-07-28",156,156.080002,335800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2221,"percent_change":757,"volume":2511,"transactions":9,"vwap":2510},"2025-07-25",155.050003,155.83,154.95,155.60001,281000,{"date":2513,"open":2514,"high":1327,"low":2515,"close":2516,"change":1044,"percent_change":241,"volume":2517,"transactions":9,"vwap":2516},"2025-07-24",154.78999,154.34,154.77,477800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2295,"percent_change":402,"volume":2523,"transactions":9,"vwap":2521},"2025-07-23",153.89,154.48,153.25,413500,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":326,"percent_change":1591,"volume":2529,"transactions":9,"vwap":2528},"2025-07-22",154.080002,152.13,153.029999,334100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2472,"change":1725,"percent_change":728,"volume":2535,"transactions":9,"vwap":2472},"2025-07-21",153.78999,154.52,153.75,301700,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":1438,"percent_change":1037,"volume":2541,"transactions":9,"vwap":2540},"2025-07-18",153.88,153.11,153.5,808400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":768,"percent_change":2548,"volume":2314,"transactions":9,"vwap":2547},"2025-07-17",152.49001,153.57001,152.42999,153.45,0.72,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":51,"percent_change":140,"volume":2555,"transactions":9,"vwap":2554},"2025-07-16",152.44,152.45,150.75,152.35001,646800,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2559,"change":1444,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-15",153.19,151.86,0.01,1031600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2479,"change":232,"percent_change":125,"volume":2567,"transactions":9,"vwap":2479},"2025-07-14",151.25,152.070007,150.82001,308400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1591,"percent_change":424,"volume":2574,"transactions":9,"vwap":2573},"2025-07-11",151.17,151.74001,150.81,151.24001,336700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":263,"percent_change":1437,"volume":2581,"transactions":9,"vwap":2580},"2025-07-10",151.87,151.98,150.83,151.72,309400,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":81,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-09",150.92999,151.81,151.59,0.89,446200,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":666,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-08",151.070007,150,150.25,-0.2,361100,{"date":2597,"open":2598,"high":2573,"low":2599,"close":2600,"change":2344,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-07",151.10001,149.87,150.55,-0.78,655400,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2380,"percent_change":2461,"volume":2608,"transactions":9,"vwap":2607},"2025-07-03",150.69,151.82001,151.73,355400,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2612,"change":231,"percent_change":2188,"volume":2613,"transactions":9,"vwap":2612},"2025-07-02",148.8,150.14,449900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1615,"percent_change":1178,"volume":2620,"transactions":9,"vwap":2619},"2025-07-01",149.64,149.98,148.32001,148.97,526100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":337,"percent_change":757,"volume":2627,"transactions":9,"vwap":2626},"2025-06-30",150.62,150.74001,149.84,150.39999,549100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2587,"percent_change":232,"volume":2634,"transactions":9,"vwap":2633},"2025-06-27",149.12,149.96001,148.47,149.59,316500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1321,"percent_change":2277,"volume":2641,"transactions":9,"vwap":2640},"2025-06-26",147.95,148.89999,147.53999,148.7,431500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1304,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-25",147.49001,147.86,147,147.35001,0.28,470000,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1162,"volume":2657,"transactions":9,"vwap":2655},"2025-06-24",146.35001,147.10001,145.95,146.94,2.06,447200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":58,"volume":2665,"transactions":9,"vwap":2663},"2025-06-23",143.28999,144.92999,142.55,144.88,1.7,519300,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":1647,"percent_change":862,"volume":2671,"transactions":9,"vwap":2670},"2025-06-20",144.75999,142.75,143.17999,411600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":593,"percent_change":979,"volume":2678,"transactions":9,"vwap":2677},"2025-06-18",144.41,145.12,143.69,143.98,448500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1809,"volume":2686,"transactions":9,"vwap":2684},"2025-06-17",144.49001,145.080002,143.92999,144.080002,-1.19,416200,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":2692,"percent_change":1153,"volume":2693,"transactions":9,"vwap":2691},"2025-06-16",144.37,145.81,145.27,1.49,619900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":251,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-13",143.92,144.99001,143.38,143.78,-1.22,473900,{"date":2703,"open":2674,"high":2704,"low":2674,"close":2705,"change":757,"percent_change":1940,"volume":2706,"transactions":9,"vwap":2705},"2025-06-12",145.75,145.55,365700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":666,"percent_change":303,"volume":2713,"transactions":9,"vwap":2712},"2025-06-11",145.8,146.10001,144.48,145.0099945,337500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1754,"percent_change":2352,"volume":2720,"transactions":9,"vwap":2719},"2025-06-10",144.86,145.38,144,145.31,308700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1437,"percent_change":105,"volume":2727,"transactions":9,"vwap":2726},"2025-06-09",144.7,144.85001,144.21001,144.56,354700,{"date":2729,"open":2730,"high":2731,"low":2718,"close":2732,"change":2123,"percent_change":44,"volume":2733,"transactions":9,"vwap":2732},"2025-06-06",144.36,145,144.47,295200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":326,"volume":2741,"transactions":9,"vwap":2739},"2025-06-05",144.59,144.95,142.42,143.039993,-1.06,426400,{"date":2743,"open":2744,"high":2730,"low":2745,"close":2746,"change":150,"percent_change":1906,"volume":2747,"transactions":9,"vwap":2746},"2025-06-04",143.91,143.47,144.10001,356700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1691,"volume":2755,"transactions":9,"vwap":2753},"2025-06-03",143.059998,144.14999,142.8,143.75,0.99,415800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1009,"percent_change":37,"volume":2762,"transactions":9,"vwap":2761},"2025-06-02",141.39,142.81,140.77,142.75999,572000,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1145,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-30",141.69,142.17,140.080002,141.73,-0.22,513300,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":403,"percent_change":150,"volume":2776,"transactions":9,"vwap":2775},"2025-05-29",143.61,141.37,142.039993,663100,{"date":2778,"open":2779,"high":2780,"low":2774,"close":2781,"change":423,"percent_change":2235,"volume":2782,"transactions":9,"vwap":2781},"2025-05-28",142.44,142.74001,141.53999,238900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":613,"volume":2790,"transactions":9,"vwap":2788},"2025-05-27",140.89,142.23,140.37,142.16,3.27,550200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":495,"volume":2798,"transactions":9,"vwap":2796},"2025-05-23",137.96001,139.64999,137.88,138.89,-1.02,482400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":140,"percent_change":189,"volume":2805,"transactions":9,"vwap":2804},"2025-05-22",139.74001,140.85001,139.42,139.91,467100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1201,"volume":2813,"transactions":9,"vwap":2811},"2025-05-21",140.81,142.28,139.24001,139.59,-2.18,443100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":534,"percent_change":1591,"volume":2820,"transactions":9,"vwap":2819},"2025-05-20",142.020004,142.089996,140.89999,141.77,324100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1880,"percent_change":1880,"volume":869,"transactions":9,"vwap":2826},"2025-05-19",140.28,142.62,140.27,142.45,{"date":2828,"open":2829,"high":2826,"low":2830,"close":2826,"change":1700,"percent_change":1691,"volume":2831,"transactions":9,"vwap":2826},"2025-05-16",142,141.28,437100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1313,"percent_change":1037,"volume":2838,"transactions":9,"vwap":2837},"2025-05-15",140.67,142.070007,140.41,141.48,500600,{"date":2840,"open":2841,"high":2765,"low":2842,"close":2843,"change":402,"percent_change":1948,"volume":2844,"transactions":9,"vwap":2843},"2025-05-14",141.13,140.66,141.44,440400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":717,"percent_change":1000,"volume":2851,"transactions":9,"vwap":2850},"2025-05-13",138.47,141,138.46001,140.49001,679700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2855,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2855},"2025-05-12",137.81,138.19,136.39999,5.11,3.84,780200,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":604,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-09",133.61,134.039993,132.50999,133.080002,-0.14,766000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1988,"percent_change":583,"volume":2874,"transactions":9,"vwap":2873},"2025-05-08",133.55,134.50999,132.32001,133.25999,643000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2872,"change":1489,"percent_change":140,"volume":2880,"transactions":9,"vwap":2872},"2025-05-07",132.22,132.86,130.78,367400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2152,"percent_change":1202,"volume":2887,"transactions":9,"vwap":2886},"2025-05-06",131.25,132.75,131.089996,131.89999,381200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":504,"volume":2895,"transactions":9,"vwap":2893},"2025-05-05",132.63,133.92,132.44,133.059998,-0.53,601300,{"date":2897,"open":2898,"high":2899,"low":2890,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-02",132.95,134.27,133.59,2.33,1.78,358000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2380,"percent_change":1114,"volume":2910,"transactions":9,"vwap":2909},"2025-05-01",132.020004,132.78999,131.10001,131.25999,391500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":979,"percent_change":594,"volume":2917,"transactions":9,"vwap":2916},"2025-04-30",127.45,130.17999,126.27,129.67,431200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":135,"volume":2925,"transactions":9,"vwap":2923},"2025-04-29",128.55,129.99001,128.28,129.74001,0.85,352200,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":978,"percent_change":593,"volume":2932,"transactions":9,"vwap":2931},"2025-04-28",129.17999,129.62,127.2,128.89,657900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":633,"volume":2940,"transactions":9,"vwap":2938},"2025-04-25",127.76,129.22,127.12,129.020004,1.74,475300,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-04-24",124.45,127.41,124.07,127.28,3.41,2.75,563700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-04-23",125.36,126.36,123.49,123.87,2.76,2.28,521400,{"date":178,"open":2960,"high":2961,"low":174,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},119.43,121.72,121.11,1.68,1.41,514200]