[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVE":3,"homepage-market-summary":30,"stock-historical-IVE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares S&P 500 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6216,3.723468,"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},229.62,229.65,230.205,228.935,228.61,1.01,0.44,576976.365649,239.93,202.45,1008825.347233528,72.5,6626,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":22,"price":102,"is_up":11},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},175.5,887398,323900136.808382,29.01,"2025-04-22",[181,184,194,205,215,225,235,246,257,267,278,288,298,309,320,330,341,351,362,373,384,395,406,416,426,437,447,457,466,477,487,497,505,515,526,534,545,554,565,573,582,592,601,612,621,631,642,653,664,674,683,694,704,715,724,734,744,753,764,774,782,788,795,803,811,820,828,837,846,853,859,865,873,881,889,898,904,911,919,927,935,943,950,959,968,976,984,991,998,1005,1014,1021,1027,1035,1044,1051,1060,1066,1073,1079,1086,1093,1100,1106,1112,1121,1128,1135,1144,1150,1157,1166,1173,1181,1188,1196,1203,1212,1219,1227,1234,1241,1249,1255,1263,1270,1279,1287,1295,1304,1311,1320,1328,1335,1342,1351,1360,1367,1375,1383,1391,1397,1406,1414,1422,1430,1439,1447,1454,1463,1470,1476,1483,1487,1496,1503,1510,1519,1525,1531,1537,1545,1553,1561,1568,1576,1584,1591,1598,1606,1614,1620,1628,1634,1640,1646,1652,1661,1670,1677,1682,1689,1696,1703,1710,1716,1723,1731,1739,1744,1751,1757,1763,1769,1773,1779,1787,1794,1801,1808,1817,1823,1829,1836,1843,1849,1854,1860,1865,1869,1876,1883,1888,1896,1905,1912,1921,1928,1935,1943,1950,1957,1964,1969,1974,1979,1986,1991,1997,2004,2011,2017,2024,2030,2036,2041,2048,2054,2060,2068,2075,2082,2091,2099,2106,2114,2122,2127,2133,2139,2145,2152,2159,2163,2168,2175,2181,2188,2194,2200,2207,2212,2219,2225,2233,2239,2246,2254,2260,2267,2273,2279,2286,2292,2298,2305,2310,2316,2323,2328,2333,2340,2347,2352,2359,2365,2370,2377,2385,2392,2398,2405,2413,2420,2426,2434,2442,2450,2457,2464,2471,2480,2487,2494,2501,2507,2513,2520,2527,2534,2541,2548,2554,2559,2567,2573,2579,2584,2591,2598,2605,2611,2618,2625,2632,2639,2647,2654,2662,2669,2675,2681,2688,2696,2702,2708,2714,2721,2727,2734,2742,2749,2755,2763,2772,2778,2785,2790,2797,2801,2808,2815,2822,2829,2835,2842,2849,2857,2864,2870,2877,2883,2890,2899,2908],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},11612,229.5599,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",228.42,228.95,227.0734,0.33,0.14,1033643.594787,13525,228.321,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",229.59,230.24,228.17,228.28,-1.06,-0.46,863913.506818,13737,229.219,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",229.9,228.62,229.34,-1.12,-0.49,460584.830678,8423,229.1041,{"date":216,"open":217,"high":218,"low":19,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",231.11,231.38,230.46,-1.58,-0.68,613364.770003,9573,230.6171,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":151,"volume":232,"transactions":233,"vwap":234},"2026-09-25",231.18,232.3706,230.58,232.04,0.82,482278.809441,9228,231.7153,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",231.74,232.2487,230.9,231.22,-0.7,-0.3,545378.040018,8904,231.4963,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",232.88,233.06,231.655,231.92,-1.19,-0.51,790554.082578,9955,232.235,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",233.7,232.705,233.11,-0.34,-0.15,1712882.291563,12624,233.167,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",232.87,233.93,232.09,233.45,1.56,0.67,357867.009276,6737,233.3102,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",232.45,231.3601,231.89,-1.04,-0.45,509496.880592,7714,231.8417,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":38,"volume":295,"transactions":296,"vwap":297},"2026-09-17",233.07,233.325,232.1,232.93,1.69,512291.681397,6804,232.8369,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",233.44,233.63,230.1,231.24,-2.01,-0.86,553154.583611,9240,232.4168,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",233.69,233.7403,232.84,233.25,-1.71,-0.73,748297.731702,9777,233.3264,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":263,"volume":327,"transactions":328,"vwap":329},"2026-09-14",235.2,235.88,234.53,234.96,-0.36,637730.575107,8014,235.1253,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",235.09,235.795,234.9001,235.32,2.07,0.89,586172.279872,8551,235.3,{"date":342,"open":343,"high":344,"low":345,"close":314,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",233.54,233.86,233.0245,-0.75,-0.32,597488.89773,9477,233.3876,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",234.92,234.94,233.82,234,-1.42,-0.6,434031.284674,7294,234.328,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",236.12,236.24,235.27,235.42,-1.38,-0.58,524281.817967,8373,235.8395,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",237.23,237.6,236.63,236.8,-1.57,-0.66,395718.109614,6451,236.9755,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",237.39,238.68,236.94,238.37,1.6,0.68,434357.227383,7840,238.1714,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",236,237.07,235.84,236.77,0.97,0.41,402570.588207,7195,236.7073,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":316,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",236.36,236.8499,235.275,235.8,-0.31,500105.967766,7146,235.8735,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":347,"volume":423,"transactions":424,"vwap":425},"2026-08-31",236.71,236.89,236.11,236.53,-0.76,519651.990872,7730,236.5029,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",237.52,238.21,236.875,237.29,0.24,0.1,375974.207639,6950,237.3708,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":262,"volume":444,"transactions":445,"vwap":446},"2026-08-27",237.02,237.6399,236.44,237.05,-0.81,485803.520263,8365,237.1235,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":402,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",236.93,238.32,236.7857,237.86,0.17,339806.944503,6752,237.8792,{"date":458,"open":459,"high":452,"low":460,"close":461,"change":412,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",237.82,237.03,237.45,-0.13,450533.912561,8395,237.4441,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",237.36,237.97,237.2,237.76,0.52,0.22,487796.727769,8275,237.5719,{"date":478,"open":439,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",237.7,236.5435,237.24,1.14,0.48,414770.847389,6936,237.2363,{"date":488,"open":375,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",238.23,235.99,236.1,-2.35,-0.99,474250.684506,7692,236.9713,{"date":498,"open":499,"high":25,"low":499,"close":500,"change":501,"percent_change":158,"volume":502,"transactions":503,"vwap":504},"2026-08-19",237.96,238.45,1.75,501944.325382,8527,238.8845,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":106,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",237.14,237.539,236.56,236.7,0.03,723989.618163,8132,236.9769,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",237.57,237.675,236.6,236.64,-1.45,-0.61,424967.646087,7744,237.0546,{"date":527,"open":429,"high":389,"low":528,"close":529,"change":530,"percent_change":511,"volume":531,"transactions":532,"vwap":533},"2026-08-14",237.81,238.09,0.08,476316.317603,7753,238.0765,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",237.28,238.3015,237.015,238.01,1.41,0.6,439165.199979,7913,237.6178,{"date":546,"open":547,"high":548,"low":549,"close":519,"change":550,"percent_change":433,"volume":551,"transactions":552,"vwap":553},"2026-08-12",236.61,236.91,235.66,0.23,547891.031263,9321,236.4633,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",236.14,236.97,235.92,236.37,0.04,0.02,533605.818076,14363,236.4087,{"date":566,"open":567,"high":559,"low":567,"close":568,"change":569,"percent_change":550,"volume":570,"transactions":571,"vwap":572},"2026-08-10",235.17,236.33,0.55,608402.566453,10061,236.0127,{"date":574,"open":575,"high":323,"low":576,"close":577,"change":578,"percent_change":52,"volume":579,"transactions":580,"vwap":581},"2026-08-07",234.68,234.2,235.78,1.16,516171.789978,7780,235.5549,{"date":583,"open":584,"high":585,"low":356,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",235.98,236.01,234.62,-0.55,-0.23,632644.433537,9943,234.5533,{"date":593,"open":594,"high":594,"low":595,"close":567,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",236.39,234.59,-0.5,-0.21,686375.396559,11133,235.3243,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",232.89,235.95,232.275,235.67,2.58,1.11,663518.656643,10977,234.7708,{"date":613,"open":614,"high":291,"low":615,"close":616,"change":617,"percent_change":541,"volume":618,"transactions":619,"vwap":620},"2026-08-03",232.72,232.3501,233.09,1.38,666667.312435,9769,232.7719,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":284,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",231.39,232.3,229.89,231.71,-0.19,892224.893547,11684,231.2294,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",231.73,232.27,230.04,232.16,-0.2,-0.09,1088051.877704,15478,231.3014,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",234.32,234.87,232.15,232.36,-2.06,-0.88,793197.055776,13412,233.5763,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",233.6,234.9101,233.5901,234.42,2.03,0.87,839014.873986,10772,234.4683,{"date":665,"open":634,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",233.19,231.895,232.39,1.03,0.45,561382.632445,8687,232.3748,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":66,"volume":680,"transactions":681,"vwap":682},"2026-07-24",229.58,231.84,231.36,2.06,670362.394937,10117,231.1551,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",229.31,230.28,228.7,229.3,-1.43,-0.62,558849.301763,8310,229.2932,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":453,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",231,231.75,230.43,230.73,0.07,617365.285869,8773,230.8979,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",229.86,230.89,229.12,230.56,0.83,0.36,497193.989291,8396,230.4364,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":357,"percent_change":522,"volume":721,"transactions":722,"vwap":723},"2026-07-20",231.43,231.555,229.6,229.73,765413.72668,10726,230.2599,{"date":725,"open":726,"high":727,"low":239,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",231.8,233.575,231.15,-1.2,-0.52,536775.252495,10858,231.8592,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",230.75,232.42,232.35,2.1,0.91,571783.683935,10036,231.9912,{"date":745,"open":698,"high":227,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",229.97,230.25,0.31,0.13,634526.338504,12876,230.4388,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",230.62,231.44,229.75,229.94,-0.94,-0.41,652259.211953,11239,230.2321,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":453,"volume":771,"transactions":772,"vwap":773},"2026-07-13",230.93,231.8409,230.47,230.88,0.39,509146.415404,9670,230.888,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":121,"volume":781,"transactions":9,"vwap":779},"2026-07-10",230.37,230.78999,229.41,230.49001,0.58,392000,{"date":783,"open":784,"high":785,"low":687,"close":786,"change":22,"percent_change":23,"volume":787,"transactions":9,"vwap":786},"2026-07-09",228.83,230.17999,229.91,570000,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":443,"volume":794,"transactions":9,"vwap":792},"2026-07-08",230.050003,228.35001,228.89999,-1.88,574300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":462,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",232.020004,232.28,230.50999,230.78,-0.06,537700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":748,"volume":810,"transactions":9,"vwap":808},"2026-07-06",230.39,231.14999,229.87,230.91,0.71,652000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",229.080002,230.25999,228.66,230.2,2.42,1.06,633700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":141,"volume":827,"transactions":9,"vwap":825},"2026-07-01",227.080002,229.089996,226.85001,227.78,0.72,1066400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",226.77,227.62,226.47,227.059998,-0.1,-0.04,1476400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",227.17999,227.46001,226.28999,227.16,0.64,0.28,774600,{"date":847,"open":848,"high":842,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",225.72,226.52,0.43,0.19,701000,{"date":854,"open":855,"high":198,"low":856,"close":857,"change":637,"percent_change":638,"volume":858,"transactions":9,"vwap":857},"2026-06-25",227.19,225.83,226.089996,4710700,{"date":860,"open":861,"high":862,"low":863,"close":841,"change":530,"percent_change":560,"volume":864,"transactions":9,"vwap":841},"2026-06-24",226.2,227.85001,225.88,701700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":690,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-23",225.78,227.050003,225.22,226.21001,-0.27,673400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":670,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-22",226.72,227.82001,226.61,226.83,0.2,661600,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",227.58,226.050003,226.38,0.59,0.26,712400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",228.64,229.16,225.19,225.78999,-3.19,-1.39,1160100,{"date":899,"open":900,"high":790,"low":901,"close":902,"change":550,"percent_change":433,"volume":903,"transactions":9,"vwap":902},"2026-06-16",229.2,228.75,228.98,536500,{"date":905,"open":906,"high":907,"low":908,"close":901,"change":561,"percent_change":909,"volume":910,"transactions":9,"vwap":901},"2026-06-15",229.0099945,229.67,228.48,0.01,685800,{"date":912,"open":913,"high":823,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",227.91,226.99001,228.73,1.58,0.7,1151600,{"date":920,"open":856,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",228.039993,225.020004,227.14999,2.47,1.1,1146600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":443,"volume":934,"transactions":9,"vwap":932},"2026-06-10",226.33,226.92,224.64,224.67999,-1.83,1104400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":879,"volume":942,"transactions":9,"vwap":940},"2026-06-09",226.82001,227.5,223.88,226.50999,0.46,1557900,{"date":944,"open":945,"high":946,"low":947,"close":884,"change":211,"percent_change":948,"volume":949,"transactions":9,"vwap":884},"2026-06-08",227.36,228.23,226,-0.22,870300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",228.94,229.23,226.35001,226.53999,-2.63,-1.15,1009800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",228.75999,229.53,228.53999,229.17,2.11,0.93,768800,{"date":969,"open":970,"high":971,"low":972,"close":833,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":833},"2026-06-03",227.3,228.059998,226.94,-0.8,-0.35,815300,{"date":977,"open":978,"high":979,"low":857,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",226.28,227.97,227.86,1.15,0.51,588200,{"date":985,"open":986,"high":839,"low":870,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",226.74001,226.71001,-1.21,-0.53,1031700,{"date":992,"open":963,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",228.88,227.92,-0.4,-0.18,2298000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":189,"percent_change":190,"volume":1004,"transactions":9,"vwap":1003},"2026-05-28",228.14999,228.50999,227.28999,228.32001,12390500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",228.12,228.74001,227.74001,227.99001,0.11,0.05,593700,{"date":1015,"open":1016,"high":187,"low":1017,"close":1018,"change":263,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-26",228.63,227.64,227.88,-0.07,602900,{"date":1022,"open":923,"high":1023,"low":923,"close":1024,"change":1025,"percent_change":710,"volume":1026,"transactions":9,"vwap":1024},"2026-05-22",228.5,228.029999,1.88,429100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":126,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-21",224.71001,226.24001,223.62,226.14999,0.18,680900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-20",224.48,225.98,224.059998,225.75,1.29,0.57,593900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":284,"percent_change":637,"volume":1050,"transactions":9,"vwap":1049},"2026-05-19",224.10001,225.11,223.45,224.46001,608200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",223.75999,224.97,223.33,224.91,1.46,0.65,882300,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1048,"change":1064,"percent_change":422,"volume":1065,"transactions":9,"vwap":1048},"2026-05-15",224.42,223.3,-1.7,696600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":982,"percent_change":550,"volume":1072,"transactions":9,"vwap":1071},"2026-05-14",225.029999,225.89999,224.73,225.14999,721300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":931,"change":462,"percent_change":801,"volume":1078,"transactions":9,"vwap":931},"2026-05-13",224.31,224.89,223.81,508900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":851,"percent_change":530,"volume":1085,"transactions":9,"vwap":1084},"2026-05-12",224.39,225.050003,223.17999,224.77,573700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":141,"percent_change":190,"volume":1092,"transactions":9,"vwap":1091},"2026-05-11",224.60001,225,224.029999,224.58,577100,{"date":1094,"open":1081,"high":1095,"low":1096,"close":1097,"change":391,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",224.78999,223.78999,224.25999,0.3,439900,{"date":1101,"open":1102,"high":1089,"low":1103,"close":1104,"change":252,"percent_change":989,"volume":1105,"transactions":9,"vwap":1104},"2026-05-07",224.67,223.23,223.58,680100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1084,"change":401,"percent_change":850,"volume":1111,"transactions":9,"vwap":1084},"2026-05-06",224.34,225.34,224.24001,730300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",222.64999,224.42999,222.44,223.8,1.72,0.77,505300,{"date":1122,"open":1123,"high":1053,"low":1124,"close":1125,"change":689,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",222.88,221.74001,222.080002,-0.64,615700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1019,"volume":1134,"transactions":9,"vwap":1132},"2026-05-01",224.45,225.25999,223.50999,-0.16,772500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",220.92999,224.020004,220.56,223.67,2.76,1.25,777400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":809,"percent_change":141,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",220.23,220.91,219.95,474200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":190,"percent_change":106,"volume":1156,"transactions":9,"vwap":1155},"2026-04-28",220.92,221.16,219.77,220.2,680400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",220.24001,221.23,219.89999,220.059998,-0.57,-0.26,390000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":948,"percent_change":834,"volume":1172,"transactions":9,"vwap":1171},"2026-04-24",221.50999,221.67999,220.28999,220.63,389600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":748,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",220.17,221.10001,219.25,220.85001,0.69,643600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":126,"percent_change":1033,"volume":1187,"transactions":9,"vwap":1186},"2026-04-22",220.96001,221.25,219.73,220.16,561900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":690,"volume":1195,"transactions":9,"vwap":1193},"2026-04-21",221.85001,222.089996,219.50999,219.75999,-1.36,543100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":550,"percent_change":433,"volume":1202,"transactions":9,"vwap":1201},"2026-04-20",220.78999,221.66,220.64999,221.12,620200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-17",219.53999,221.72,219.45,220.89,2.28,1.04,628500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":541,"percent_change":844,"volume":1218,"transactions":9,"vwap":1217},"2026-04-16",218.089996,218.97,217.89,218.61,663400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":941,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",217.60001,218.37,216.72,218.0099945,0.21,550200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":23,"percent_change":879,"volume":1233,"transactions":9,"vwap":1232},"2026-04-14",216.85001,217.82001,216.42,217.55,1184600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":294,"percent_change":131,"volume":1240,"transactions":9,"vwap":1239},"2026-04-13",214.86,217.14,214.69,217.11,776000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":422,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",217.17,217.22,215.14999,215.42,-1.66,530600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":231,"percent_change":146,"volume":1111,"transactions":9,"vwap":1254},"2026-04-09",215.63,217.48,215.53999,217.080002,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1258},"2026-04-08",214.82001,216.25999,214.78999,4.2,1.98,1165800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":221,"percent_change":347,"volume":1269,"transactions":9,"vwap":1268},"2026-04-07",212.14,212.19,210.73,212.059998,885600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-06",211.52,212.86,211.39999,212.74001,0.88,0.42,731400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":453,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",210.10001,212.59,209.64999,211.86,0.37,733800,{"date":1288,"open":1289,"high":1268,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-01",211.57001,211.12,211.49001,0.34,0.16,1148600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-31",209.41,211.53999,208.35001,211.14999,3.52,1.7,1447700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":106,"percent_change":511,"volume":1310,"transactions":9,"vwap":1309},"2026-03-30",209.32001,209.58,206.97,207.63,1007700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-27",209.66,209.75999,207.10001,207.57001,-2.56,-1.22,982900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":989,"volume":1327,"transactions":9,"vwap":1325},"2026-03-26",210.47,212.23,210,210.13,-1.13,807100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":89,"percent_change":52,"volume":1334,"transactions":9,"vwap":1333},"2026-03-25",211.72,212.41,210.25,211.25999,730200,{"date":1336,"open":1337,"high":1338,"low":1299,"close":1339,"change":1340,"percent_change":887,"volume":1341,"transactions":9,"vwap":1339},"2026-03-24",208.46001,211.48,210.24001,0.54,1008800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-23",210.53999,211.66,209.34,209.7,1.97,0.95,1186300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-20",209.61,209.95,207.029999,207.73,-1.99,-0.95,1366400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":597,"percent_change":834,"volume":1366,"transactions":9,"vwap":1365},"2026-03-19",209.10001,210.81,208.57001,209.72,1219500,{"date":1368,"open":1369,"high":1282,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-18",212.35001,209.89,209.92999,-3.28,-1.54,792600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":834,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-17",213.60001,214.47,213.14,213.21001,-0.05,657400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":390,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",213.25,214.11,212.77,213.31,0.76,1091500,{"date":1392,"open":1393,"high":1394,"low":1338,"close":1395,"change":637,"percent_change":638,"volume":1396,"transactions":9,"vwap":1395},"2026-03-13",213.11,213.92,211.71001,1805400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-12",213.23,213.89,211.89,211.91,-2.85,-1.33,9959900,{"date":1407,"open":1408,"high":1251,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-11",215.37,213.96001,214.75999,-0.63,-0.29,623000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":201,"volume":1421,"transactions":9,"vwap":1419},"2026-03-10",215.97,217.53,214.78,215.39,-1,1523700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":700,"volume":1429,"transactions":9,"vwap":1427},"2026-03-09",214.42,216.95,212.28999,216.39,0.15,1747800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-06",216.42999,216.69,214.39999,216.24001,-2.22,-1.02,2023800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":283,"volume":1446,"transactions":9,"vwap":1444},"2026-03-05",219.37,220.070007,217.21001,218.46001,-2.3,2229400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":131,"percent_change":151,"volume":1453,"transactions":9,"vwap":1452},"2026-03-04",220.35001,221.17,219.070007,220.75999,3628100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-03",218.87,220.84,216.8,219.98,-1.87,-0.84,2571700,{"date":1464,"open":1465,"high":1466,"low":1159,"close":1190,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1190},"2026-03-02",220.7,222.59,-0.24,-0.11,1370300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1191,"change":1428,"percent_change":700,"volume":1475,"transactions":9,"vwap":1191},"2026-02-27",220.99001,222.33,220.32001,1053200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":711,"percent_change":1293,"volume":1482,"transactions":9,"vwap":1481},"2026-02-26",221.89999,222.69,220.78,221.94,932200,{"date":1484,"open":1485,"high":1206,"low":1474,"close":1485,"change":982,"percent_change":550,"volume":1486,"transactions":9,"vwap":1485},"2026-02-25",221.58,561600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-24",219.36,221.39999,219.35001,221.070007,1.65,0.75,897600,{"date":1497,"open":1449,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":973,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",221.24001,218.67999,219.42,-1.77,725200,{"date":1504,"open":1505,"high":1160,"low":1506,"close":1507,"change":1508,"percent_change":1277,"volume":1509,"transactions":9,"vwap":1507},"2026-02-20",219.63,219.23,221.19,0.92,1219700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-19",220.53,221.11,219.42999,220.27,-0.74,-0.33,868900,{"date":1520,"open":1521,"high":1522,"low":1146,"close":1523,"change":231,"percent_change":1285,"volume":1524,"transactions":9,"vwap":1523},"2026-02-18",220.57001,221.57001,221.0099945,702500,{"date":1526,"open":1512,"high":1527,"low":1528,"close":1529,"change":834,"percent_change":1381,"volume":1530,"transactions":9,"vwap":1529},"2026-02-17",221.31,218.8,220.19,1369800,{"date":1532,"open":1215,"high":1533,"low":1534,"close":1170,"change":1535,"percent_change":541,"volume":1536,"transactions":9,"vwap":1170},"2026-02-13",221.37,218.7,1.31,1140300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1194,"volume":1544,"transactions":9,"vwap":1542},"2026-02-12",222.47,223.059998,218.78,218.98,-3.03,878700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1225,"volume":1552,"transactions":9,"vwap":1550},"2026-02-11",222.28,222.58,221.44,222.0099945,0.47,1303400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1381,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",221.5,222.46001,221.48,221.53999,-0.02,679600,{"date":1562,"open":1549,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":948,"volume":1567,"transactions":9,"vwap":1565},"2026-02-09",221.91,220.31,221.59,-0.48,494500,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",219.61,222.31,222.070007,3.06,1.4,582600,{"date":1577,"open":1474,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-05",220.64,218.75999,219.0099945,-2.02,-0.91,783300,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":739,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-04",219.57001,221.7,221.029999,0.96,913600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1468,"percent_change":1381,"volume":1597,"transactions":9,"vwap":1596},"2026-02-03",218.44,220.029999,217.61,218.92999,717200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":710,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",216.91,219.22,216.66,219.039993,1.8,689200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":887,"volume":1613,"transactions":9,"vwap":1611},"2026-01-30",216.21001,217.59,215.13,217.24001,0.56,821100,{"date":1615,"open":1239,"high":1616,"low":1617,"close":1618,"change":189,"percent_change":1428,"volume":1619,"transactions":9,"vwap":1618},"2026-01-29",217.83,215.56,216.67999,1935300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":996,"volume":1627,"transactions":9,"vwap":1625},"2026-01-28",216.75999,217.41,215.86,216.35001,-0.39,650900,{"date":1629,"open":1618,"high":1630,"low":1631,"close":1632,"change":995,"percent_change":996,"volume":1633,"transactions":9,"vwap":1632},"2026-01-27",217.029999,216.33,216.74001,767500,{"date":1635,"open":1636,"high":1252,"low":1637,"close":1237,"change":1638,"percent_change":1285,"volume":1639,"transactions":9,"vwap":1237},"2026-01-26",217,216.86,0.79,630000,{"date":1641,"open":1632,"high":1632,"low":1642,"close":1625,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1625},"2026-01-23",215.67,-0.82,-0.38,521900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1243,"change":569,"percent_change":121,"volume":1651,"transactions":9,"vwap":1243},"2026-01-22",217.16,218.039993,216.87,686500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-21",214.71001,217.34,214.64,216.62,2.93,1.37,1238600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-20",215.070007,215.75999,213.42,213.69,-3.57,-1.64,1021000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":253,"percent_change":588,"volume":1676,"transactions":9,"vwap":1675},"2026-01-16",217.64999,217.94,216.99001,217.25999,792400,{"date":1678,"open":1679,"high":1593,"low":1680,"close":1679,"change":770,"percent_change":1033,"volume":1681,"transactions":9,"vwap":1679},"2026-01-15",217.77,217.28999,1138700,{"date":1683,"open":1684,"high":1685,"low":1435,"close":1686,"change":1687,"percent_change":844,"volume":1688,"transactions":9,"vwap":1686},"2026-01-14",216.37,217.39999,217.38,0.61,659700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":201,"percent_change":597,"volume":1695,"transactions":9,"vwap":1694},"2026-01-13",217.39,217.57001,216.080002,216.77,1884800,{"date":1697,"open":1618,"high":1623,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-12",215.98,217.23,-0.17,-0.08,858600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1685,"change":1708,"percent_change":1612,"volume":1709,"transactions":9,"vwap":1685},"2026-01-09",216.41,217.69,216.14,1.2,1568200,{"date":1711,"open":1712,"high":1713,"low":1666,"close":1714,"change":659,"percent_change":1349,"volume":1715,"transactions":9,"vwap":1714},"2026-01-08",213.72,216.55,216.2,712600,{"date":1717,"open":1718,"high":1229,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-07",216.56,214.17,-2.12,-0.98,1238800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":917,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",214.58,216.64999,214.48,216.28999,1.51,956100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1418,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1418},"2026-01-05",213.22,215.35001,213.12,2.01,0.94,1063200,{"date":1740,"open":1741,"high":1735,"low":1742,"close":1387,"change":917,"percent_change":189,"volume":1743,"transactions":9,"vwap":1387},"2026-01-02",212.48,211.56,1222600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":241,"volume":1750,"transactions":9,"vwap":1748},"2025-12-31",213.49001,212,212.070007,-1.49,511300,{"date":1752,"open":1753,"high":1409,"low":1754,"close":1755,"change":588,"percent_change":1468,"volume":1756,"transactions":9,"vwap":1755},"2025-12-30",213.78999,213.39999,213.56,468200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1753,"change":995,"percent_change":627,"volume":1762,"transactions":9,"vwap":1753},"2025-12-29",213.95,214.38,213.53,562600,{"date":1764,"open":1765,"high":1434,"low":1766,"close":1767,"change":835,"percent_change":1559,"volume":1768,"transactions":9,"vwap":1767},"2025-12-26",214.0099945,213.66,214.19,441300,{"date":1770,"open":1733,"high":1725,"low":1733,"close":1771,"change":1349,"percent_change":670,"volume":1772,"transactions":9,"vwap":1771},"2025-12-24",214.23,353400,{"date":1774,"open":1775,"high":1776,"low":1273,"close":1777,"change":1011,"percent_change":1012,"volume":1778,"transactions":9,"vwap":1777},"2025-12-23",213.070007,213.37,213.28,518000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":982,"volume":1786,"transactions":9,"vwap":1784},"2025-12-22",212.46001,213.5,212.37,213.17,1.08,609200,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":402,"volume":1793,"transactions":9,"vwap":1791},"2025-12-19",211.41,212.7,212.089996,0.86,724200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":472,"percent_change":121,"volume":1800,"transactions":9,"vwap":1799},"2025-12-18",211.88,212.67,210.75,211.23,1293800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":347,"percent_change":263,"volume":1807,"transactions":9,"vwap":1806},"2025-12-17",211.44,212.25,210.50999,210.71001,822200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-16",212.34,212.57001,210.37,211.029999,-2.64,-1.24,859700,{"date":1818,"open":1819,"high":1656,"low":1820,"close":1821,"change":561,"percent_change":909,"volume":1822,"transactions":9,"vwap":1821},"2025-12-15",214.53,213.059998,213.67,650800,{"date":1824,"open":1238,"high":1825,"low":1826,"close":1827,"change":1643,"percent_change":1644,"volume":1828,"transactions":9,"vwap":1827},"2025-12-12",214.89999,213.089996,213.64999,1094800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1378,"change":1834,"percent_change":541,"volume":1835,"transactions":9,"vwap":1378},"2025-12-11",213.020004,214.55,212.99001,1.27,825200,{"date":1837,"open":1838,"high":1839,"low":1267,"close":1840,"change":739,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-10",210.97,213.53999,213.2,0.99,1565100,{"date":1844,"open":1845,"high":1323,"low":1846,"close":1847,"change":948,"percent_change":834,"volume":1848,"transactions":9,"vwap":1847},"2025-12-09",211.42,210.96001,211.10001,843300,{"date":1850,"open":1323,"high":1323,"low":1851,"close":1852,"change":1126,"percent_change":242,"volume":1853,"transactions":9,"vwap":1852},"2025-12-08",211,211.32001,845700,{"date":1855,"open":1856,"high":1833,"low":1857,"close":1858,"change":597,"percent_change":834,"volume":1859,"transactions":9,"vwap":1858},"2025-12-05",212.17,211.84,211.96001,785500,{"date":1861,"open":1331,"high":1862,"low":1863,"close":1856,"change":262,"percent_change":1133,"volume":1864,"transactions":9,"vwap":1856},"2025-12-04",212.75999,211.21001,633200,{"date":1866,"open":1852,"high":1275,"low":1852,"close":1867,"change":1785,"percent_change":982,"volume":1868,"transactions":9,"vwap":1867},"2025-12-03",212.50999,888300,{"date":1870,"open":1289,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":106,"volume":1875,"transactions":9,"vwap":1873},"2025-12-02",211.89999,210.82001,211.42999,0.12,937800,{"date":1877,"open":1878,"high":1369,"low":1879,"close":1880,"change":1881,"percent_change":730,"volume":1882,"transactions":9,"vwap":1880},"2025-12-01",211.28999,211.17999,211.31,-1.11,769200,{"date":1884,"open":1300,"high":1885,"low":1886,"close":1885,"change":1493,"percent_change":131,"volume":1887,"transactions":9,"vwap":1885},"2025-11-28",212.42,211.070007,313400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":917,"volume":1895,"transactions":9,"vwap":1893},"2025-11-26",209.78,211.53,209.77,210.77,1.47,640000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-25",207.39999,209.62,207.070007,209.3,2.17,1.05,1144300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1841,"percent_change":483,"volume":1911,"transactions":9,"vwap":1910},"2025-11-24",206.50999,207.60001,205.78999,207.13,1423400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-21",203.97,207.23,203.78,206.14,2.88,1.42,2450600,{"date":1922,"open":1908,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1815,"volume":1927,"transactions":9,"vwap":1925},"2025-11-20",208.17999,203.14999,203.25999,-2.55,2886500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":241,"percent_change":262,"volume":1934,"transactions":9,"vwap":1933},"2025-11-19",206.17999,206.99001,205.0099945,205.81,2742400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1907,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1907},"2025-11-18",206.5,207.64,205.44,-0.87,-0.42,21719200,{"date":1944,"open":1945,"high":1353,"low":1946,"close":1947,"change":1948,"percent_change":200,"volume":1949,"transactions":9,"vwap":1947},"2025-11-17",209.17999,206.67,207.38,-2.23,1699400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1353,"change":1955,"percent_change":597,"volume":1956,"transactions":9,"vwap":1353},"2025-11-14",209.070007,210.72,208.41,-0.44,1444400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1581,"percent_change":1358,"volume":1963,"transactions":9,"vwap":1962},"2025-11-13",211.78,212.38,209.82001,210.050003,1512900,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1748,"change":1792,"percent_change":402,"volume":1968,"transactions":9,"vwap":1748},"2025-11-12",211.47,212.53999,590100,{"date":1970,"open":1971,"high":1274,"low":1971,"close":1863,"change":1972,"percent_change":1276,"volume":1973,"transactions":9,"vwap":1863},"2025-11-11",209.55,1.84,598500,{"date":1975,"open":1364,"high":1283,"low":1976,"close":1977,"change":1894,"percent_change":809,"volume":1978,"transactions":9,"vwap":1977},"2025-11-10",207.82001,209.37,562100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":740,"percent_change":23,"volume":1985,"transactions":9,"vwap":1984},"2025-11-07",206.78,207.97,206.020004,207.89999,805800,{"date":1987,"open":1988,"high":1954,"low":1981,"close":1931,"change":1989,"percent_change":221,"volume":1990,"transactions":9,"vwap":1931},"2025-11-06",207.88,-1.41,640300,{"date":1992,"open":1993,"high":1994,"low":1947,"close":1995,"change":1340,"percent_change":887,"volume":1996,"transactions":9,"vwap":1995},"2025-11-05",207.45,208.89999,208.39999,489300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1126,"percent_change":412,"volume":2003,"transactions":9,"vwap":2002},"2025-11-04",207.14,208.22,206.89,207.86,526800,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1412,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-03",209.36,207.039993,208.5,-0.14,539200,{"date":2012,"open":2013,"high":1971,"low":2014,"close":2015,"change":941,"percent_change":473,"volume":2016,"transactions":9,"vwap":2015},"2025-10-31",209.14,208.020004,208.78999,540000,{"date":2018,"open":2019,"high":1370,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":794,"transactions":9,"vwap":2021},"2025-10-30",208.42,208.25,208.33,-1.14,-0.54,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":729,"percent_change":1163,"volume":2029,"transactions":9,"vwap":2028},"2025-10-29",210.69,208.47,209.47,764500,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":1516,"percent_change":974,"volume":2035,"transactions":9,"vwap":2034},"2025-10-28",211.83,210.62,210.67,1493500,{"date":2037,"open":2038,"high":1742,"low":2034,"close":1789,"change":2039,"percent_change":158,"volume":2040,"transactions":9,"vwap":1789},"2025-10-27",210.92999,1.55,355100,{"date":2042,"open":2043,"high":1812,"low":2044,"close":2045,"change":2046,"percent_change":472,"volume":2047,"transactions":9,"vwap":2045},"2025-10-24",210.21001,209.74001,209.86,1.09,475800,{"date":2049,"open":1337,"high":2050,"low":2051,"close":2052,"change":1119,"percent_change":1285,"volume":2053,"transactions":9,"vwap":2052},"2025-10-23",209.039993,207.96001,208.77,500900,{"date":2055,"open":1994,"high":1994,"low":2056,"close":2057,"change":493,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-22",207.17999,208,-0.47,688200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1042,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-21",208.67999,209.57001,208.62,208.99001,0.27,517100,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2019,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2019},"2025-10-20",206.89999,208.72,2.41,1.17,590800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1919,"percent_change":1179,"volume":2081,"transactions":9,"vwap":2080},"2025-10-17",204.86,206.41,204.56,206.0099945,716400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-16",206.62,206.92,203.92,204.59,-1.9,-0.92,870200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":402,"volume":2098,"transactions":9,"vwap":2096},"2025-10-15",206.46001,207.7,204.7,206.49001,0.85,609800,{"date":2100,"open":2101,"high":2096,"low":2102,"close":2103,"change":2104,"percent_change":1058,"volume":2105,"transactions":9,"vwap":2103},"2025-10-14",203.12,202.86,205.64,1.33,822100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1276,"volume":2113,"transactions":9,"vwap":2111},"2025-10-13",204,204.92999,203.49001,204.31,1.79,462400,{"date":2115,"open":2116,"high":2117,"low":26,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-10",207.42,207.78999,202.52,-4.58,-2.21,570300,{"date":2123,"open":1364,"high":2124,"low":1946,"close":1315,"change":2125,"percent_change":380,"volume":2126,"transactions":9,"vwap":1315},"2025-10-09",208.67,-1.37,449000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2027,"change":780,"percent_change":844,"volume":2132,"transactions":9,"vwap":2027},"2025-10-08",208.19,208.8,207.5,475200,{"date":2134,"open":2071,"high":2135,"low":2116,"close":2136,"change":2137,"percent_change":597,"volume":2138,"transactions":9,"vwap":2136},"2025-10-07",208.98,207.89,-0.43,462900,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":483,"percent_change":550,"volume":2144,"transactions":9,"vwap":2143},"2025-10-06",209.12,208.029999,208.32001,467700,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":770,"volume":2151,"transactions":9,"vwap":2149},"2025-10-03",207.24001,208.86,207.84,0.81,507200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1355,"change":2157,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1355},"2025-10-02",206.77,207.36,206.33,0,532100,{"date":2160,"open":2161,"high":2147,"low":2161,"close":1355,"change":472,"percent_change":121,"volume":2162,"transactions":9,"vwap":1355},"2025-10-01",205.96001,548900,{"date":2164,"open":2165,"high":2084,"low":2166,"close":1907,"change":809,"percent_change":1292,"volume":2167,"transactions":9,"vwap":1907},"2025-09-30",205.53,205.089996,576100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":189,"percent_change":1293,"volume":2174,"transactions":9,"vwap":2173},"2025-09-29",205.87,205.89999,205.14999,205.8,400800,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":273,"percent_change":1119,"volume":2180,"transactions":9,"vwap":2179},"2025-09-26",204.47,205.61,205.47,524800,{"date":2182,"open":2183,"high":2184,"low":1924,"close":2185,"change":2186,"percent_change":1644,"volume":2187,"transactions":9,"vwap":2185},"2025-09-25",204.42,204.46001,203.91,-0.77,500100,{"date":2189,"open":2190,"high":2191,"low":2177,"close":2192,"change":1644,"percent_change":627,"volume":2193,"transactions":9,"vwap":2192},"2025-09-24",205.31,205.53999,204.67999,506800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2196,"change":530,"percent_change":560,"volume":2199,"transactions":9,"vwap":2196},"2025-09-23",205.059998,206.16,204.78999,1289500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":770,"percent_change":851,"volume":2206,"transactions":9,"vwap":2205},"2025-09-22",204.28,205.24001,204.13,204.98,476100,{"date":2208,"open":2209,"high":2205,"low":2210,"close":2087,"change":770,"percent_change":851,"volume":2211,"transactions":9,"vwap":2087},"2025-09-19",204.77,203.8,584800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1179,"percent_change":1292,"volume":2218,"transactions":9,"vwap":2217},"2025-09-18",204.080002,204.74001,203.5,204.2,942400,{"date":2220,"open":2221,"high":2222,"low":2118,"close":2223,"change":541,"percent_change":1098,"volume":2224,"transactions":9,"vwap":2223},"2025-09-17",203.28,204.92,203.50999,730800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":596,"volume":2232,"transactions":9,"vwap":2230},"2025-09-16",203.16,203.66,202.74001,202.91,-1.01,1717300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2086,"change":1559,"percent_change":111,"volume":2238,"transactions":9,"vwap":2086},"2025-09-15",204.28999,204.57001,203.61,521100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":284,"percent_change":948,"volume":2245,"transactions":9,"vwap":2244},"2025-09-12",204.14,204.64,203.82001,203.94,388100,{"date":2247,"open":2248,"high":2087,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-11",202.24001,202.089996,204.39,2.5,1.24,605500,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":1420,"percent_change":211,"volume":2259,"transactions":9,"vwap":2258},"2025-09-10",202.75999,201.22,201.89,1058900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":560,"percent_change":561,"volume":2266,"transactions":9,"vwap":2265},"2025-09-09",202.78,203.28999,202.64,202.89,851800,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":347,"percent_change":1133,"volume":2272,"transactions":9,"vwap":2271},"2025-09-08",203.050003,201.95,202.85001,369300,{"date":2274,"open":2204,"high":2275,"low":2276,"close":2277,"change":1358,"percent_change":2058,"volume":2278,"transactions":9,"vwap":2277},"2025-09-05",204.60001,202.34,203.17,390800,{"date":2280,"open":2281,"high":2241,"low":2282,"close":2283,"change":2284,"percent_change":1494,"volume":2285,"transactions":9,"vwap":2283},"2025-09-04",202.83,202.48,204.12,1.52,306800,{"date":2287,"open":2229,"high":2288,"low":2289,"close":2290,"change":638,"percent_change":835,"volume":2291,"transactions":9,"vwap":2290},"2025-09-03",203.039993,201.64999,202.60001,318000,{"date":2293,"open":2294,"high":2229,"low":2295,"close":2296,"change":988,"percent_change":2297,"volume":2053,"transactions":9,"vwap":2296},"2025-09-02",202.32001,201.5,202.69,-0.59,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":530,"percent_change":560,"volume":2304,"transactions":9,"vwap":2303},"2025-08-29",203.78999,204.23,203.39999,203.89999,328200,{"date":2306,"open":2307,"high":2108,"low":2308,"close":2243,"change":190,"percent_change":700,"volume":2309,"transactions":9,"vwap":2243},"2025-08-28",203.83,203.0099945,330000,{"date":2311,"open":2312,"high":2313,"low":2264,"close":2314,"change":1589,"percent_change":1551,"volume":2315,"transactions":9,"vwap":2314},"2025-08-27",202.73,203.84,203.67999,331200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":432,"percent_change":1874,"volume":2322,"transactions":9,"vwap":2321},"2025-08-26",202.17999,203.029999,202.070007,202.72,367300,{"date":2324,"open":2325,"high":2326,"low":2282,"close":2282,"change":689,"percent_change":241,"volume":2327,"transactions":9,"vwap":2282},"2025-08-25",203.58,203.69,345900,{"date":2329,"open":2270,"high":2330,"low":2270,"close":2185,"change":2331,"percent_change":1919,"volume":2332,"transactions":9,"vwap":2185},"2025-08-22",204.3,2.85,364000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":522,"percent_change":242,"volume":2339,"transactions":9,"vwap":2338},"2025-08-21",201.11,201.69,200.52,201.059998,266600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":627,"percent_change":638,"volume":2346,"transactions":9,"vwap":2345},"2025-08-20",202.039993,202.44,201.28,201.67,431600,{"date":2348,"open":2349,"high":2290,"low":2349,"close":2350,"change":850,"percent_change":1225,"volume":2351,"transactions":9,"vwap":2350},"2025-08-19",201.32001,201.86,340200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":597,"percent_change":834,"volume":2358,"transactions":9,"vwap":2357},"2025-08-18",201.75,201.99001,201.34,201.42999,279600,{"date":2360,"open":2290,"high":2361,"low":2362,"close":2363,"change":995,"percent_change":637,"volume":2364,"transactions":9,"vwap":2363},"2025-08-15",202.63,201.60001,201.64,341800,{"date":2366,"open":2363,"high":2367,"low":2368,"close":2342,"change":627,"percent_change":638,"volume":2369,"transactions":9,"vwap":2342},"2025-08-14",202.25,201.17,301900,{"date":2371,"open":2338,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":740,"volume":2376,"transactions":9,"vwap":2374},"2025-08-13",202.3,200.95,202.23,1.83,417100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":669,"volume":2384,"transactions":9,"vwap":2382},"2025-08-12",198.91,200.48,198.89999,200.39999,2.04,292900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1941,"percent_change":597,"volume":2391,"transactions":9,"vwap":2390},"2025-08-11",199.020004,199.37,198.039993,198.36,308200,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":1894,"percent_change":1494,"volume":2397,"transactions":9,"vwap":2396},"2025-08-08",197.66,199.029999,198.78,312200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":809,"percent_change":711,"volume":2404,"transactions":9,"vwap":2403},"2025-08-07",197.88,198.35001,196.63,197.31,548800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2066,"volume":2412,"transactions":9,"vwap":2410},"2025-08-06",196.45,197.21001,195.99001,196.60001,0.53,374500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":974,"percent_change":996,"volume":2419,"transactions":9,"vwap":2418},"2025-08-05",196.64999,196.89999,195.74001,196.070007,586100,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":1261,"percent_change":89,"volume":2425,"transactions":9,"vwap":2424},"2025-08-04",195.25,196.72,196.42,378100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-01",196.13,193.91,194.44,-2.54,-1.29,635200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":316,"volume":2441,"transactions":9,"vwap":2439},"2025-07-31",198.66,199.14999,196.71001,196.98,-1.44,452100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1126,"volume":2449,"transactions":9,"vwap":2447},"2025-07-30",199.67999,199.77,197.60001,198.42,-1.28,358000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":511,"percent_change":561,"volume":2456,"transactions":9,"vwap":2455},"2025-07-29",199.98,200.059998,199.23,199.7,379300,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":284,"volume":2463,"transactions":9,"vwap":2461},"2025-07-28",200.61,199.45,199.67,-0.9,291200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1058,"percent_change":189,"volume":2470,"transactions":9,"vwap":2469},"2025-07-25",200.25,200.71001,199.53999,200.57001,263200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-07-24",199.95,200.77,199.84,199.92,-0.25,-0.12,315600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1041,"percent_change":1058,"volume":2486,"transactions":9,"vwap":2485},"2025-07-23",199.52,200.28999,199.039993,200.17,1348700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2039,"percent_change":1638,"volume":2493,"transactions":9,"vwap":2492},"2025-07-22",197.37,199.050003,197.36,198.88,453600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":111,"percent_change":111,"volume":2500,"transactions":9,"vwap":2499},"2025-07-21",197.57001,198.39999,197.24001,197.33,427800,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2477,"percent_change":462,"volume":2506,"transactions":9,"vwap":2505},"2025-07-18",198.17999,196.87,197.34,514000,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":1210,"percent_change":2411,"volume":2512,"transactions":9,"vwap":2511},"2025-07-17",196.39999,197.72,197.59,1466100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":274,"percent_change":1292,"volume":2519,"transactions":9,"vwap":2518},"2025-07-16",196.28999,196.85001,194.82001,196.55,473000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":793,"percent_change":1358,"volume":2526,"transactions":9,"vwap":2525},"2025-07-15",197.78999,198,195.86,195.88,326700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":462,"percent_change":1019,"volume":2533,"transactions":9,"vwap":2532},"2025-07-14",197.48,197.92,197.070007,197.75999,351600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1420,"percent_change":596,"volume":2540,"transactions":9,"vwap":2539},"2025-07-11",197.74001,198.33,197.3,197.89,247500,{"date":2542,"open":2532,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1340,"volume":2547,"transactions":9,"vwap":2545},"2025-07-10",199.25999,197.42999,198.89,1.07,291300,{"date":2549,"open":2550,"high":2523,"low":2551,"close":2552,"change":982,"percent_change":887,"volume":2553,"transactions":9,"vwap":2552},"2025-07-09",197.78,196.61,197.82001,505400,{"date":2555,"open":2556,"high":2557,"low":2423,"close":2403,"change":1011,"percent_change":106,"volume":2558,"transactions":9,"vwap":2403},"2025-07-08",197,197.85001,303800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1516,"volume":2566,"transactions":9,"vwap":2564},"2025-07-07",198.11,198.45,196.2,197.2,-1.47,545700,{"date":2568,"open":2569,"high":2570,"low":2557,"close":2571,"change":482,"percent_change":780,"volume":2572,"transactions":9,"vwap":2571},"2025-07-03",197.96001,198.99001,198.67,222300,{"date":2574,"open":2575,"high":2536,"low":2576,"close":2577,"change":550,"percent_change":1874,"volume":2578,"transactions":9,"vwap":2577},"2025-07-02",197.14,196.75,197.53,556600,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2538,"change":1025,"percent_change":1589,"volume":2583,"transactions":9,"vwap":2538},"2025-07-01",195.19,197.84,661500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2546,"percent_change":569,"volume":2590,"transactions":9,"vwap":2589},"2025-06-30",194.85001,195.66,194.14,195.42,579200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":710,"percent_change":850,"volume":2597,"transactions":9,"vwap":2596},"2025-06-27",193.89999,195.10001,193.55,194.35001,358800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":22,"percent_change":472,"volume":2604,"transactions":9,"vwap":2603},"2025-06-26",193.039993,193.86,192.89999,193.52,1421800,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":690,"percent_change":347,"volume":2610,"transactions":9,"vwap":2609},"2025-06-25",193.14999,192.17,192.50999,357400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1057,"percent_change":1389,"volume":2617,"transactions":9,"vwap":2616},"2025-06-24",192.34,193.50999,192.2,193.13,442000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1574,"percent_change":158,"volume":2624,"transactions":9,"vwap":2623},"2025-06-23",190.61,191.82001,189.67,191.67,575600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1285,"percent_change":851,"volume":2631,"transactions":9,"vwap":2630},"2025-06-20",190.96001,191.39,189.92999,190.27,461600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":530,"percent_change":560,"volume":2638,"transactions":9,"vwap":2637},"2025-06-18",190.11,191.029999,189.78,189.89999,492500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1358,"volume":2646,"transactions":9,"vwap":2644},"2025-06-17",190.92999,191.22,189.66,189.82001,-1.82,467000,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":38,"percent_change":146,"volume":2653,"transactions":9,"vwap":2652},"2025-06-16",191.13,192.22,191,191.64,849600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2231,"volume":2661,"transactions":9,"vwap":2659},"2025-06-13",191.86,192.57001,190.62,190.91,-1.94,598600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":886,"percent_change":748,"volume":2668,"transactions":9,"vwap":2667},"2025-06-12",191.78999,192.94,191.47,192.85001,335700,{"date":2670,"open":2616,"high":2671,"low":2672,"close":2673,"change":380,"percent_change":262,"volume":2674,"transactions":9,"vwap":2673},"2025-06-11",193.22,191.71001,192.25999,298700,{"date":2676,"open":2656,"high":2677,"low":2656,"close":2678,"change":2679,"percent_change":780,"volume":2680,"transactions":9,"vwap":2678},"2025-06-10",193.17999,192.92,1.12,338000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":941,"percent_change":432,"volume":2687,"transactions":9,"vwap":2686},"2025-06-09",191.96001,192.55,191.42,191.8,454100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1389,"volume":2695,"transactions":9,"vwap":2693},"2025-06-06",191.11,191.99001,190.88,191.34,1.44,380000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2637,"change":263,"percent_change":1701,"volume":2701,"transactions":9,"vwap":2637},"2025-06-05",190.5,190.78999,189.34,433800,{"date":2703,"open":2704,"high":2690,"low":2705,"close":2706,"change":587,"percent_change":1412,"volume":2707,"transactions":9,"vwap":2706},"2025-06-04",190.8,190.020004,190.050003,318700,{"date":2709,"open":2700,"high":2710,"low":2711,"close":2712,"change":578,"percent_change":1687,"volume":2713,"transactions":9,"vwap":2712},"2025-06-03",190.7,188.92999,190.60001,371600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":670,"percent_change":432,"volume":2720,"transactions":9,"vwap":2719},"2025-06-02",188.83,189.59,187.5,189.44,362900,{"date":2722,"open":2723,"high":2724,"low":2718,"close":2725,"change":511,"percent_change":561,"volume":2726,"transactions":9,"vwap":2725},"2025-05-30",188.67,189.64999,188.99001,1582100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1638,"percent_change":1277,"volume":2733,"transactions":9,"vwap":2732},"2025-05-29",189.19,189.21001,187.57001,188.96001,421100,{"date":2735,"open":2736,"high":2629,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-28",189.75999,188.050003,188.17,-1.48,-0.78,332600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2724,"change":2747,"percent_change":2112,"volume":2748,"transactions":9,"vwap":2724},"2025-05-27",188.33,189.71001,187.78,3.33,536100,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":72,"percent_change":369,"volume":2754,"transactions":9,"vwap":2753},"2025-05-23",185.34,187.050003,186.32001,700200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":241,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-22",187.77,188.50999,186.84,187.39999,-0.37,661200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-21",190.25,190.59,187.92999,188.10001,-3.44,-1.8,980200,{"date":2773,"open":2685,"high":2774,"low":2775,"close":2776,"change":326,"percent_change":627,"volume":2777,"transactions":9,"vwap":2776},"2025-05-20",192.0099945,190.77,191.53999,4659900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":141,"percent_change":453,"volume":2784,"transactions":9,"vwap":2783},"2025-05-19",190.3,192.14999,190.28,191.89999,458400,{"date":2786,"open":2787,"high":2623,"low":2736,"close":2788,"change":1041,"percent_change":391,"volume":2789,"transactions":9,"vwap":2788},"2025-05-16",190.34,191.58,353300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2793,"change":2795,"percent_change":1737,"volume":2796,"transactions":9,"vwap":2793},"2025-05-15",188.11,190.28999,188,1.78,541500,{"date":2798,"open":2799,"high":2800,"low":2768,"close":2758,"change":210,"percent_change":2297,"volume":1413,"transactions":9,"vwap":2758},"2025-05-14",189.45,189.53999,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":690,"percent_change":1517,"volume":2807,"transactions":9,"vwap":2806},"2025-05-13",189.96001,190.39,189.48,189.63,372300,{"date":2809,"open":2810,"high":2787,"low":2811,"close":2765,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2765},"2025-05-12",190.10001,189.0099945,4.86,2.62,533300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1019,"percent_change":835,"volume":2821,"transactions":9,"vwap":2820},"2025-05-09",186.020004,186.24001,184.99001,185.39,342400,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1903,"percent_change":1042,"volume":2828,"transactions":9,"vwap":2827},"2025-05-08",185.31,187.28,184.81,185.46001,639400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2073,"percent_change":843,"volume":1567,"transactions":9,"vwap":2834},"2025-05-07",184.039993,185.19,183.3,184.41,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2440,"percent_change":2740,"volume":2841,"transactions":9,"vwap":2840},"2025-05-06",183.57001,184.92999,183.050003,183.24001,766900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":957,"percent_change":690,"volume":2848,"transactions":9,"vwap":2847},"2025-05-05",184.89,185.64,184.17,184.67999,3957300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":669,"volume":2856,"transactions":9,"vwap":2854},"2025-05-02",185.63,186.31,184.75,185.83,1.89,639900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":982,"percent_change":844,"volume":2863,"transactions":9,"vwap":2862},"2025-05-01",184.33,185.41,183.5,183.94,585700,{"date":2865,"open":2866,"high":2846,"low":2867,"close":2868,"change":1011,"percent_change":106,"volume":2869,"transactions":9,"vwap":2868},"2025-04-30",182.13,180,183.42999,540400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":231,"percent_change":670,"volume":2876,"transactions":9,"vwap":2875},"2025-04-29",181.81,183.81,181.67999,183.32001,611000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":136,"percent_change":711,"volume":2351,"transactions":9,"vwap":2882},"2025-04-28",182.37,183.10001,180.92,182.5,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":588,"percent_change":462,"volume":2889,"transactions":9,"vwap":2888},"2025-04-25",181.56,182.080002,180.22,181.84,665400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-04-24",179.74001,182.25,179,182.070007,2.6,1.45,3798800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-04-23",180.78999,182.64,178.91,179.47,1.49,0.84,1252200,{"date":179,"open":2909,"high":2910,"low":175,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},175.60001,178.39999,177.98,2.38,1.36,621600]