[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVW":3,"homepage-market-summary":29,"stock-historical-IVW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVW","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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3566,0.513228,"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},143.91,144.31,144.74,143.495,142.53,1.38,0.97,2505179.095806,108.13,2927943.51523208,97.7,6625,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},86.74,2657567,970011878.80802,63.07,"2025-04-22",[181,184,194,205,215,225,236,247,256,265,275,286,297,308,319,330,339,350,361,372,383,393,403,414,425,436,447,454,463,473,484,495,502,513,522,533,543,551,562,571,582,592,602,612,622,633,644,655,665,673,682,693,704,715,725,736,747,754,764,775,782,790,798,806,815,822,831,839,847,855,864,872,881,888,896,904,912,919,926,935,944,952,960,969,977,985,992,999,1006,1014,1020,1026,1033,1042,1048,1055,1063,1072,1081,1089,1097,1103,1109,1118,1127,1136,1144,1151,1159,1166,1174,1182,1191,1199,1208,1216,1223,1231,1239,1247,1255,1262,1269,1278,1285,1293,1300,1309,1318,1325,1331,1340,1349,1356,1364,1372,1380,1388,1397,1405,1413,1421,1430,1436,1444,1452,1460,1467,1474,1481,1490,1498,1504,1510,1517,1526,1534,1541,1549,1555,1563,1571,1578,1586,1594,1600,1607,1613,1622,1629,1637,1644,1651,1658,1667,1676,1683,1691,1698,1703,1711,1719,1728,1736,1741,1749,1756,1763,1769,1775,1782,1788,1794,1799,1807,1814,1820,1827,1835,1842,1848,1855,1864,1870,1878,1884,1891,1896,1900,1906,1912,1919,1923,1927,1932,1939,1945,1950,1957,1963,1971,1977,1983,1987,1995,2003,2008,2014,2020,2025,2033,2038,2044,2051,2056,2062,2067,2072,2080,2086,2092,2098,2105,2110,2117,2123,2131,2135,2141,2148,2154,2159,2164,2170,2176,2182,2188,2193,2197,2202,2208,2215,2221,2226,2231,2238,2242,2246,2251,2258,2263,2270,2277,2285,2291,2298,2305,2311,2319,2326,2333,2340,2346,2352,2358,2364,2368,2374,2381,2386,2392,2399,2406,2412,2418,2427,2433,2437,2442,2448,2455,2462,2467,2474,2481,2488,2495,2502,2509,2515,2522,2528,2534,2540,2547,2554,2561,2568,2574,2581,2587,2594,2603,2610,2617,2624,2631,2638,2646,2652,2659,2666,2673,2679,2686,2691,2698,2705,2712,2718,2723,2731,2739,2746,2752,2759,2765,2772,2779,2785,2792,2801,2808,2815,2822,2830,2836,2844,2851,2858,2865,2872,2881,2890,2898],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},22622,144.167,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",142.96,143.0599,141.56,0.27,0.19,2303871.108847,28144,142.512,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",142.9,143.7,142.18,142.26,-0.08,-0.06,1715359.553466,17809,143.0928,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",142.98,141.9,142.34,0.13,0.09,1500360.149846,18508,142.336,{"date":216,"open":217,"high":218,"low":188,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",142.74,143.11,142.21,-1.07,-0.75,1446946.93114,22089,142.4102,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",142.8,143.435,142.265,143.28,0.92,0.65,1413492.669269,18557,143.0478,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",140.98,142.58,140.97,142.36,0.15,0.11,1248971.866217,20009,141.9713,{"date":248,"open":249,"high":249,"low":250,"close":219,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",143.525,141.795,-1.35,-0.94,1369454.976066,19296,142.3291,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":190,"percent_change":210,"volume":262,"transactions":263,"vwap":264},"2026-09-22",143.37,143.89,143.235,143.56,3708747.145356,30527,143.5378,{"date":266,"open":267,"high":268,"low":269,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",141.27,143.68,140.99,3.24,2.31,1418277.885212,17370,142.9995,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",139.95,140.265,139.205,140.13,0.76,0.55,1311550.322781,15193,139.7461,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",139.54,139.59,138.86,139.37,2.03,1.48,1025037.135994,18166,139.2508,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",138.1,138.67,136.42,137.34,-0.1,-0.07,1638649.012471,23217,137.7811,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",138.15,138.2,137.165,137.44,-0.88,-0.64,1028961.723744,15379,137.4226,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",137.66,138.89,137.28,138.32,-0.99,-0.71,2093604.553395,24688,138.2352,{"date":331,"open":289,"high":332,"low":333,"close":334,"change":116,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",139.935,139.27,139.31,0.82,1061686.128773,16319,139.5996,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",138.07,138.635,137.7817,138.18,-1.15,-0.83,1529821.725672,18805,138.2188,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",139.51,139.685,138.94,139.33,-0.49,-0.35,1565843.405406,19625,139.3335,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",140.59,140.6,139.645,139.82,-0.73,-0.52,1228716.838769,18197,140.0141,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",141.01,141.22,140.1899,140.55,-0.19,-0.14,1176454.315521,16485,140.5358,{"date":384,"open":385,"high":386,"low":291,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",139.47,141.015,140.74,1.82,1.31,1376535.466422,20356,140.5294,{"date":394,"open":324,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",139.255,138.13,138.92,0.71,0.51,1188588.029714,18027,138.8758,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",138.05,139.02,137.74,138.21,-1.39,-1,2312556.873288,23895,138.1536,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",139.63,139.81,139.03,139.6,-0.42,-0.3,1185432.923075,15798,139.4262,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",140.78,141.72,139.835,140.02,-0.8,-0.57,1263048.282761,17593,140.5316,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",140.06,140.94,139.53,140.82,2.21,1.59,1256170.293751,18757,140.448,{"date":448,"open":449,"high":354,"low":341,"close":450,"change":378,"percent_change":379,"volume":451,"transactions":452,"vwap":453},"2026-08-26",138.64,138.61,1086445.24956,14861,138.5698,{"date":455,"open":456,"high":457,"low":299,"close":458,"change":231,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",138.76,139.22,138.8,0.67,1125629.249749,17626,138.6244,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",138.5,137.425,137.88,-0.95,-0.68,1145466.918006,17204,138.0656,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",139.11,139.355,138.42,138.83,0.46,0.33,1186891.922539,16724,138.8994,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",139,139.3397,138.1403,138.37,-0.96,-0.69,1210229.561979,17826,138.6121,{"date":496,"open":497,"high":280,"low":458,"close":355,"change":357,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",140,-0.25,1186780.897767,18471,139.4855,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",139.96,140.29,139.4,139.68,-1.81,-1.28,1464743.515953,21242,139.6947,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":356,"percent_change":357,"volume":519,"transactions":520,"vwap":521},"2026-08-17",142.22,142.43,141.4,141.49,1300314.927303,16434,141.8659,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",142.73,142.75,141.78,141.98,-0.56,-0.39,775785.580459,11690,142.1051,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":158,"volume":540,"transactions":541,"vwap":542},"2026-08-13",141.95,142.995,141.69,142.54,1.05,1219832.122696,19512,142.6028,{"date":544,"open":515,"high":515,"low":545,"close":518,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",141.345,0.63,0.45,1244977.995677,19878,141.6493,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",142.335,142.44,140.62,140.86,-0.89,-0.63,1139715.886155,20555,141.2566,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":357,"percent_change":498,"volume":568,"transactions":569,"vwap":570},"2026-08-10",142.12,142.66,141.5998,141.75,1145551.000164,18092,142.0277,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",142.085,142.41,141.35,142.1,0.99,0.7,942044.248587,16853,141.9457,{"date":583,"open":584,"high":585,"low":427,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",141.02,142.03,141.11,-0.13,-0.09,1127879.444906,18346,141.2804,{"date":593,"open":525,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",143.26,141.17,141.24,-0.29,-0.2,1432233.145726,23391,142.0472,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",139.35,142.09,141.53,3.29,2.38,1315515.351118,22653,141.1646,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":442,"volume":619,"transactions":620,"vwap":621},"2026-08-03",135.49,138.63,135.475,138.24,2.99,1399805.010854,20930,137.9334,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",134.78,135.73,133.08,135.25,1.92,1.44,1263825.993725,20713,134.637,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",131.73,133.565,131.41,133.33,4.05,3.13,1575144.027728,22085,132.8272,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",131.61,132.37,129.115,129.28,-2.55,-1.93,1855136.790728,29423,130.5535,{"date":656,"open":646,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",132.43,130.3305,131.83,-0.5,-0.38,1570682.111597,19397,131.8012,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":660,"percent_change":661,"volume":670,"transactions":671,"vwap":672},"2026-07-27",134.37,131.4601,132.33,1107569.54049,17949,132.2913,{"date":674,"open":675,"high":676,"low":657,"close":677,"change":678,"percent_change":432,"volume":679,"transactions":680,"vwap":681},"2026-07-24",133.5,134.275,132.83,-0.76,1206005.592557,17036,133.1966,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",133.83,134.61,132.7001,133.59,-2.38,-1.75,1227708.470496,19198,133.5384,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",135.62,136.67,135.53,135.97,-0.37,-0.27,995172.410216,12896,136.1515,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",136.08,136.52,135.46,136.34,1.65,1.23,1107769.155368,18590,136.23,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":141,"volume":722,"transactions":723,"vwap":724},"2026-07-20",135.34,136.15,134.56,134.69,0.43,1572965.68304,21379,135.2677,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",133.46,135.4955,132.64,134.26,-2,-1.47,1717579.484328,34847,134.2944,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",137.71,137.92,135.67,136.26,-2.3,-1.66,1283091.96879,33972,136.8324,{"date":748,"open":477,"high":300,"low":749,"close":750,"change":459,"percent_change":51,"volume":751,"transactions":752,"vwap":753},"2026-07-15",137.185,138.56,1337979.56331,29959,138.1633,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":539,"volume":761,"transactions":762,"vwap":763},"2026-07-14",137.18,138.11,136.6,137.89,1.43,1449684.859629,27731,137.7074,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",137.53,137.77,136.27,136.46,-2.13,-1.54,1348302.714058,26338,136.8811,{"date":776,"open":777,"high":615,"low":778,"close":779,"change":335,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",137.67,136.92999,138.59,0.6,1005200,{"date":783,"open":784,"high":785,"low":786,"close":767,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":767},"2026-07-09",136.81,137.82001,136.029999,1.52,1.12,1373900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":190,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-08",135.089996,136.39999,134.50999,136.25,0.14,1492000,{"date":799,"open":795,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",136.60001,135,136.059998,-1.06,-0.77,1574300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",136.48,137.49001,136.21001,137.12,1.71,1.26,1630200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":732,"percent_change":220,"volume":821,"transactions":9,"vwap":820},"2026-07-02",136.89,137.72,134.53999,135.41,1861400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",136.92,137.74001,136.14999,136.88,-0.65,-0.47,2655600,{"date":832,"open":833,"high":834,"low":835,"close":766,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":766},"2026-06-30",135.85001,137.87,135.71001,1.93,1.42,1404600,{"date":840,"open":841,"high":835,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",134.080002,133.059998,135.60001,3.02,2.28,1641300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":314,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-26",132.2,134.13,131.66,132.58,-0.66,1608400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",134.88,134.89,132.0099945,133.46001,0.1,0.07,11935600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":357,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-24",134.070007,135.029999,132.57001,133.36,-0.26,1670400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",133.64,135.14999,133.47,133.71001,-3.18,-2.32,1718300,{"date":882,"open":883,"high":884,"low":885,"close":817,"change":220,"percent_change":886,"volume":887,"transactions":9,"vwap":817},"2026-06-22",138.070007,138.39999,136.41,-0.78,1481700,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":845,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-18",137.81,138.25999,136.74001,137.96001,1.68,1403000,{"date":897,"open":898,"high":767,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",137.62,135.36,135.67999,-1.5,-1.09,3081500,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",138.58,137.089996,137.17999,-1.55,-1.12,1322600,{"date":913,"open":890,"high":914,"low":898,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",139.039993,138.73,3.73,2.76,1685500,{"date":920,"open":921,"high":625,"low":922,"close":801,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":801},"2026-06-12",135.0099945,133.64999,0.5,0.37,4390500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",131.97,134.78999,131.10001,134.5,2.95,2.24,3630900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",133.39999,134.77,131.48,131.55,-3.04,-2.26,3337800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":853,"volume":951,"transactions":9,"vwap":949},"2026-06-09",136.55,137.37,130.98,134.59,-0.9,4011900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":136,"volume":959,"transactions":9,"vwap":957},"2026-06-08",136.19,136.49001,135.14,135.49001,0.89,1981300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",138.38,138.53999,134.14999,134.60001,-5.33,-3.81,3356600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":304,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-04",138.46001,140.39999,138.080002,139.92999,-0.05,1796600,{"date":978,"open":979,"high":980,"low":981,"close":497,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":497},"2026-06-03",141.23,141.41,139.62,-1.38,-0.98,2058300,{"date":986,"open":980,"high":527,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",140.82001,141.38,-0.21,-0.15,2395200,{"date":993,"open":994,"high":527,"low":995,"close":996,"change":711,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-01",140.67999,140.5,141.59,0.88,2616200,{"date":1000,"open":1001,"high":987,"low":1002,"close":1003,"change":281,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",139.89,139.64999,140.36,0.54,2635400,{"date":1007,"open":757,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",139.74001,137.97,139.60001,1.28,0.93,6896900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":111,"percent_change":111,"volume":1019,"transactions":9,"vwap":1018},"2026-05-27",138.48,137.55,138.32001,1743900,{"date":1021,"open":767,"high":1022,"low":898,"close":1023,"change":812,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-26",138.75999,138.33,1.25,1494200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":111,"percent_change":111,"volume":1032,"transactions":9,"vwap":1031},"2026-05-22",137.35001,137.69,136.50999,136.62,1812500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",135.88,137.3,135.48,136.63,0.3,0.22,2260400,{"date":1043,"open":792,"high":1044,"low":719,"close":1045,"change":1046,"percent_change":22,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",136.45,136.33,1.86,2534700,{"date":1049,"open":1050,"high":1051,"low":684,"close":1052,"change":1053,"percent_change":325,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",134.99001,135.50999,134.47,-1.34,2908600,{"date":1056,"open":827,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",137,134.64999,135.81,-0.91,-0.67,3792200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",137.31,138.029999,136.17,136.72,-2.19,-1.58,2398100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",137.53999,139.10001,137.45,138.91,1.66,1.21,2716900,{"date":1082,"open":826,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",137.7,135.12,137.25,1.45,1.07,1534500,{"date":1090,"open":1091,"high":698,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",135.58,133.99001,135.8,-0.43,-0.32,2110600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":714,"change":547,"percent_change":480,"volume":1102,"transactions":9,"vwap":714},"2026-05-11",135.22,136.73,135.080002,2107600,{"date":1104,"open":857,"high":833,"low":1105,"close":1106,"change":1107,"percent_change":813,"volume":1108,"transactions":9,"vwap":1106},"2026-05-08",134.71001,135.78,1.69,1925600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",134.8,135.37,133.7,134.089996,-0.23,-0.17,2656200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",132.75999,134.44,132.45,134.32001,2.87,2.18,1829300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",131.32001,131.71001,131.039993,131.45,1.08,0.83,1344300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":989,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-04",130.7,131.089996,129.50999,130.37,-0.16,1801000,{"date":1145,"open":1141,"high":1146,"low":1147,"close":1148,"change":281,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",131.21001,130.12,130.58,0.59,2158100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":23,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-30",129.73,130.050003,127.8,129.82001,0.75,2504800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1095,"percent_change":498,"volume":1165,"transactions":9,"vwap":1164},"2026-04-29",128.99001,129.27,128.059998,128.85001,1736600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":410,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",128.82001,129.42,128.32001,129.17,-1.31,1825100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":282,"volume":1181,"transactions":9,"vwap":1179},"2026-04-27",129.59,130.50999,129.080002,130.48,0.72,1946100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",128.25,129.94,127.99,129.75999,1.98,1.55,2065700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":410,"volume":1198,"transactions":9,"vwap":1196},"2026-04-23",128.48,129.089996,126.55,127.78,-1.29,2484000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",128,129.14,127.69,129.070007,2.23,1.76,1849800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1061,"volume":1215,"transactions":9,"vwap":1213},"2026-04-21",127.95,128.19,126.54,126.84,-0.86,2514900,{"date":1217,"open":1186,"high":1218,"low":1213,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",128.17999,127.7,-0.62,-0.48,2102900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1170,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1170},"2026-04-17",127.67,128.67999,127.55,1.74,1.37,4971300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":190,"volume":1238,"transactions":9,"vwap":1236},"2026-04-16",126.68,126.88,125.65,126.58,0.24,2333300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":710,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-15",125.050003,126.4,124.89,126.34,1.32,1905600,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-14",122.89,124.7,124.69,2.52,2.06,2881700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":293,"percent_change":711,"volume":1261,"transactions":9,"vwap":1260},"2026-04-13",120.29,122.2,120.089996,122.17,2137600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1149,"percent_change":51,"volume":1268,"transactions":9,"vwap":1267},"2026-04-10",120.51,121.3,120.42,120.69,2251900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-09",119.21,120.3,118.58,120.099998,0.96,0.81,2756200,{"date":1279,"open":1280,"high":1257,"low":1281,"close":1282,"change":1283,"percent_change":932,"volume":1284,"transactions":9,"vwap":1282},"2026-04-08",120.080002,118.34,119.14,3.41,3611200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":923,"volume":1292,"transactions":9,"vwap":1290},"2026-04-07",114.83,115.74,113.54,115.73,0.58,3812500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":51,"percent_change":721,"volume":1299,"transactions":9,"vwap":1298},"2026-04-06",114.7,115.43,114.48,115.15,2417500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-02",112.51,114.98,112.010002,114.66,0.05,0.04,4335200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",114.16,115.44,113.87,114.61,1.5,1.33,5048300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":639,"volume":1324,"transactions":9,"vwap":1322},"2026-03-31",110.099998,113.33,113.11,4.4,7723900,{"date":1326,"open":1327,"high":1328,"low":25,"close":1329,"change":314,"percent_change":431,"volume":1330,"transactions":9,"vwap":1329},"2026-03-30",110.58,110.71,108.71,5482700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",111.19,111.25,109.36,109.59,-2.33,-2.08,6059400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",114.059998,114.26,111.85,111.92,-3.28,-2.85,4788700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":546,"percent_change":282,"volume":1355,"transactions":9,"vwap":1354},"2026-03-25",115.66,116.13,114.9,115.2,4765500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":314,"volume":1363,"transactions":9,"vwap":1361},"2026-03-24",114.82,115.23,114.19,114.57,-1.02,5049000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1011,"volume":1371,"transactions":9,"vwap":1369},"2026-03-23",115.93,117.019997,115.24,115.59,1.46,8143200,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",116.059998,113.34,114.13,-2.27,-1.95,5834900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":529,"volume":1387,"transactions":9,"vwap":1385},"2026-03-19",115.7,116.93,115.18,116.4,-0.46,5414800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-18",118.019997,118.39,116.83,116.86,-1.49,-1.26,5936800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":861,"volume":1404,"transactions":9,"vwap":1402},"2026-03-17",118.65,119.019997,117.95,118.35,0.12,2868900,{"date":1406,"open":1407,"high":1400,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-16",117.96,117.85,118.23,1.51,1.29,5482500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":325,"volume":1420,"transactions":9,"vwap":1418},"2026-03-13",118.44,119.029999,116.55,116.72,-1.17,4757500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-12",119.059998,119.11,117.64,117.89,-2.04,-1.7,11891000,{"date":1431,"open":1280,"high":1432,"low":1433,"close":1434,"change":106,"percent_change":1306,"volume":1435,"transactions":9,"vwap":1434},"2026-03-11",120.81,119.29,119.93,5399300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":211,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-10",119.83,120.93,119.35,119.87,0.08,7562100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1046,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-09",116.71,120.059998,116.33,119.78,1.58,10594700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1070,"volume":1459,"transactions":9,"vwap":1457},"2026-03-06",118.13,119.19,117.63,117.92,-1.89,6188900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":304,"percent_change":201,"volume":1466,"transactions":9,"vwap":1465},"2026-03-05",119.58,120.4,118.36,119.81,11145500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1079,"percent_change":88,"volume":1473,"transactions":9,"vwap":1472},"2026-03-04",118.99,120.46,118.89,119.88,5443500,{"date":1475,"open":1476,"high":1416,"low":1417,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-03",117.5,118.67,-1.1,-0.92,13316300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-02",117.88,120.18,117.73,119.77,0.21,0.18,9740500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":252,"volume":1497,"transactions":9,"vwap":1495},"2026-02-27",119.050003,119.96,118.85,119.56,-1.13,6307100,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1267,"change":909,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1267},"2026-02-26",122.099998,119.37,-1.27,5317800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":812,"percent_change":837,"volume":1509,"transactions":9,"vwap":1508},"2026-02-25",121.2,122.32,122.24,2981100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":958,"percent_change":158,"volume":1516,"transactions":9,"vwap":1515},"2026-02-24",119.45,120.73,118.62,120.53,2724600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",121.059998,121.29,119.16,119.64,-1.48,-1.22,3967800,{"date":1527,"open":1528,"high":1529,"low":1501,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-20",119.55,121.45,121.12,1.17,0.98,6095600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":378,"percent_change":1142,"volume":1540,"transactions":9,"vwap":1539},"2026-02-19",119.63,120.31,119.23,119.95,3503500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":158,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-18",119.7,120.89,119.43,120.14,0.62,3684800,{"date":1550,"open":1402,"high":1551,"low":1476,"close":1552,"change":1553,"percent_change":480,"volume":1554,"transactions":9,"vwap":1552},"2026-02-17",119.98,119.4,0.39,5228400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1221,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-13",119.66,120.040001,118.4,119.010002,-0.4,6110300,{"date":1564,"open":1565,"high":1566,"low":1433,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-12",122.14,122.31,119.49,-2.14,-1.76,4052800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":870,"percent_change":989,"volume":1577,"transactions":9,"vwap":1576},"2026-02-11",122.99,123.17,120.91,121.63,5065700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":853,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-10",122.88,122.97,121.77,121.89,-0.54,3357700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1316,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-09",121.019997,123.18,120.72,122.55,1.1,3420900,{"date":1595,"open":1521,"high":1596,"low":1471,"close":1597,"change":932,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-06",121.57,121.22,2.49,5892300,{"date":1601,"open":1602,"high":1557,"low":1603,"close":1604,"change":508,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-05",118.7,117.52,118.27,-1.51,7323300,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1280,"change":1069,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1280},"2026-02-04",122.28,118.94,-1.79,5859500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-03",124.86,124.93,121.15,122.27,-2.01,-1.62,5589800,{"date":1623,"open":1624,"high":1615,"low":1625,"close":1626,"change":1553,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",123.35,123.34,124.28,0.31,2432400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":803,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-30",124.42,125.029999,123.42,123.89,-0.85,4376800,{"date":1638,"open":1639,"high":1235,"low":1640,"close":1641,"change":853,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-29",125.5,122.38,124.95,-0.53,9335700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":210,"percent_change":861,"volume":1650,"transactions":9,"vwap":1649},"2026-01-28",125.96,126.029999,125.080002,125.61,3997000,{"date":1652,"open":1653,"high":1654,"low":1243,"close":1655,"change":1531,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-27",124.99,125.79,125.48,0.94,2492000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-26",123.61,124.74,123.5,124.31,0.79,0.64,3334900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-23",123.12,124.040001,122.72,123.52,0.52,0.42,3965700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1012,"percent_change":281,"volume":1682,"transactions":9,"vwap":1681},"2026-01-22",123.31,123.36,122.46,123,3697400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1275,"volume":1690,"transactions":9,"vwap":1688},"2026-01-21",121.11,122.91,120.66,122.07,1.16,7172200,{"date":1692,"open":1693,"high":1694,"low":1590,"close":1575,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1575},"2026-01-20",121.73,122.37,-3.02,-2.44,8920000,{"date":1699,"open":1700,"high":1250,"low":1672,"close":1701,"change":243,"percent_change":211,"volume":1702,"transactions":9,"vwap":1701},"2026-01-16",124.43,123.93,2743700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":480,"volume":1710,"transactions":9,"vwap":1708},"2026-01-15",124.62,124.84,123.6,123.82,0.41,4947900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1419,"volume":1718,"transactions":9,"vwap":1716},"2026-01-14",124.099998,124.18,122.48,123.41,-1.46,4557400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-13",125.19,125.51,124.35,124.87,-0.22,-0.18,2857000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":721,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-12",123.95,125.47,123.88,125.089996,0.34,2614200,{"date":1737,"open":1730,"high":1641,"low":1738,"close":1739,"change":1012,"percent_change":1157,"volume":1740,"transactions":9,"vwap":1739},"2026-01-09",123.64,124.66,2287100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":346,"volume":1748,"transactions":9,"vwap":1746},"2026-01-08",124.81,124.82,123.26,123.73,-1.03,2726500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1039,"percent_change":1237,"volume":1755,"transactions":9,"vwap":1754},"2026-01-07",124.51,125.57,124.22,124.76,2418700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":459,"percent_change":1004,"volume":1762,"transactions":9,"vwap":1761},"2026-01-06",124.050003,124.57,123.59,124.46,2591900,{"date":1764,"open":1753,"high":1761,"low":1765,"close":1766,"change":547,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-05",123.56,123.79,0.36,3095400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1625,"change":1442,"percent_change":106,"volume":1774,"transactions":9,"vwap":1625},"2026-01-02",124.27,124.94,122.65,3738900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1745,"change":950,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1745},"2025-12-31",124.3,124.4,123.21,-0.72,1584000,{"date":1783,"open":1784,"high":1705,"low":1785,"close":1786,"change":989,"percent_change":1116,"volume":1787,"transactions":9,"vwap":1786},"2025-12-30",124.24,124.12,124.16,1305300,{"date":1789,"open":1790,"high":1791,"low":1732,"close":1792,"change":1220,"percent_change":660,"volume":1793,"transactions":9,"vwap":1792},"2025-12-29",124.14,124.56,124.37,1248300,{"date":1795,"open":1796,"high":1797,"low":1743,"close":1653,"change":111,"percent_change":111,"volume":1798,"transactions":9,"vwap":1653},"2025-12-26",125.15,125.39,1132300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":480,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-24",124.63,125.040001,124.53,125,0.26,636800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":44,"percent_change":1276,"volume":1813,"transactions":9,"vwap":1812},"2025-12-23",123.46,124.73,123.43,124.67,1211500,{"date":1815,"open":1766,"high":1766,"low":1816,"close":1817,"change":1818,"percent_change":158,"volume":1819,"transactions":9,"vwap":1817},"2025-12-22",123.099998,123.67,0.91,1300900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1189,"percent_change":1011,"volume":1826,"transactions":9,"vwap":1825},"2025-12-19",121.87,122.81,121.79,122.76,1345600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":629,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-18",121.25,121.93,120.74,121.21,1.2,1471600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1486,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1486},"2025-12-17",122.15,119.73,-2.29,-1.88,1701600,{"date":1843,"open":1844,"high":1694,"low":1685,"close":1845,"change":1846,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-16",121.53,122.059998,0.02,1531700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":357,"percent_change":597,"volume":1854,"transactions":9,"vwap":1853},"2025-12-15",123.19,123.2,121.71,122.040001,1813400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-12",124,124.17,121.74,122.39,-2.03,-1.63,2521400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1631,"change":303,"percent_change":200,"volume":1869,"transactions":9,"vwap":1631},"2025-12-11",123.77,124.48,122.84,2033500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1553,"volume":1877,"transactions":9,"vwap":1875},"2025-12-10",123.9,124.83,123.44,124.52,0.48,3381600,{"date":1879,"open":1732,"high":1723,"low":1880,"close":1670,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1670},"2025-12-09",123.62,-0.04,-0.03,1471500,{"date":1885,"open":1886,"high":1887,"low":1880,"close":1888,"change":420,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-08",124.71,124.85,124.080002,-0.34,1806300,{"date":1892,"open":1893,"high":1641,"low":1785,"close":1894,"change":1553,"percent_change":1627,"volume":1895,"transactions":9,"vwap":1894},"2025-12-05",124.36,124.5,1551900,{"date":1897,"open":1626,"high":1626,"low":1811,"close":1898,"change":399,"percent_change":1709,"volume":1899,"transactions":9,"vwap":1898},"2025-12-04",124.11,1770700,{"date":1901,"open":1902,"high":1732,"low":1903,"close":1707,"change":1904,"percent_change":190,"volume":1905,"transactions":9,"vwap":1707},"2025-12-03",123.059998,122.62,0.23,2437000,{"date":1907,"open":1811,"high":1908,"low":1909,"close":1910,"change":1553,"percent_change":141,"volume":1911,"transactions":9,"vwap":1910},"2025-12-02",124.059998,122.9,123.37,1829700,{"date":1913,"open":1914,"high":1672,"low":1915,"close":1916,"change":558,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-01",122.56,122.3,122.98,-0.51,2266600,{"date":1920,"open":1921,"high":1660,"low":1669,"close":1660,"change":399,"percent_change":1709,"volume":1922,"transactions":9,"vwap":1660},"2025-11-28",123.3,1328900,{"date":1924,"open":1925,"high":1874,"low":1715,"close":1816,"change":1664,"percent_change":232,"volume":1926,"transactions":9,"vwap":1816},"2025-11-26",122.93,1876000,{"date":1928,"open":1685,"high":1929,"low":1438,"close":1566,"change":88,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1566},"2025-11-25",122.52,0.84,2319400,{"date":1933,"open":1934,"high":1935,"low":1545,"close":1520,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1520},"2025-11-24",119.46,121.52,2.8,2.36,2430000,{"date":1940,"open":1941,"high":1465,"low":1942,"close":1943,"change":1664,"percent_change":459,"volume":1944,"transactions":9,"vwap":1943},"2025-11-21",118.17,116.69,118.49,5972700,{"date":1946,"open":1947,"high":1581,"low":1603,"close":1948,"change":1568,"percent_change":1611,"volume":1949,"transactions":9,"vwap":1948},"2025-11-20",122.45,117.7,6473400,{"date":1951,"open":1952,"high":1432,"low":1953,"close":1954,"change":1955,"percent_change":23,"volume":1956,"transactions":9,"vwap":1954},"2025-11-19",119.080002,118.79,119.84,1.15,2682500,{"date":1958,"open":1959,"high":1438,"low":1960,"close":1961,"change":982,"percent_change":345,"volume":1962,"transactions":9,"vwap":1961},"2025-11-18",119.3,117.77,118.69,9683400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":431,"volume":1970,"transactions":9,"vwap":1968},"2025-11-17",120.58,121.75,119.28,120.07,-0.97,4911300,{"date":1972,"open":1455,"high":1973,"low":1961,"close":1974,"change":1975,"percent_change":796,"volume":1976,"transactions":9,"vwap":1974},"2025-11-14",121.78,121.040001,0.17,3490900,{"date":1978,"open":1580,"high":1580,"low":1470,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-13",120.87,-2.74,-2.22,4135700,{"date":1984,"open":1867,"high":1867,"low":1916,"close":1660,"change":421,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1660},"2025-11-12",-0.24,2475700,{"date":1988,"open":1746,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-11",124.089996,123.080002,123.91,-0.41,-0.33,2060900,{"date":1996,"open":1678,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-10",124.54,123.010002,124.32,2.78,2.29,2132600,{"date":2004,"open":1974,"high":2005,"low":1538,"close":2006,"change":1115,"percent_change":378,"volume":2007,"transactions":9,"vwap":2006},"2025-11-07",121.58,121.54,3352200,{"date":2009,"open":2010,"high":2010,"low":2011,"close":1582,"change":2012,"percent_change":1717,"volume":2013,"transactions":9,"vwap":1582},"2025-11-06",123.54,121.37,-1.8,2387400,{"date":2015,"open":2016,"high":2017,"low":1868,"close":2018,"change":126,"percent_change":141,"volume":2019,"transactions":9,"vwap":2018},"2025-11-05",123.13,124.49,123.57,2971900,{"date":2021,"open":1738,"high":2022,"low":1998,"close":1574,"change":2023,"percent_change":1569,"volume":2024,"transactions":9,"vwap":1574},"2025-11-04",124.41,-2.21,3148100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1149,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-03",125.82,125.95,124.98,125.38,0.47,1984700,{"date":2034,"open":2035,"high":2027,"low":1777,"close":2036,"change":1553,"percent_change":1627,"volume":2037,"transactions":9,"vwap":2036},"2025-10-31",125.73,124.79,2962700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1778,"change":1840,"percent_change":1394,"volume":2043,"transactions":9,"vwap":1778},"2025-10-30",125.58,125.78,124.39,2511200,{"date":2045,"open":2046,"high":2047,"low":1721,"close":2048,"change":398,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-29",126.17,126.61,126.28,0.57,2911400,{"date":2052,"open":1648,"high":2053,"low":2054,"close":1752,"change":23,"percent_change":131,"volume":2055,"transactions":9,"vwap":1752},"2025-10-28",125.99,124.68,1838200,{"date":2057,"open":1888,"high":1250,"low":2058,"close":2059,"change":836,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-27",123.87,124.6,1.57,1912200,{"date":2063,"open":1640,"high":1681,"low":1508,"close":2064,"change":2065,"percent_change":44,"volume":2066,"transactions":9,"vwap":2064},"2025-10-24",122.67,1.22,1537900,{"date":2068,"open":2069,"high":2070,"low":1463,"close":1529,"change":23,"percent_change":1276,"volume":2071,"transactions":9,"vwap":1529},"2025-10-23",120.41,121.65,2140100,{"date":2073,"open":2074,"high":2075,"low":1934,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-22",121.46,121.59,120.48,-0.7,-0.58,2234200,{"date":2081,"open":2082,"high":1844,"low":2083,"close":2084,"change":1985,"percent_change":598,"volume":2085,"transactions":9,"vwap":2084},"2025-10-21",121.43,120.94,121.18,1767000,{"date":2087,"open":2088,"high":2070,"low":2088,"close":2089,"change":88,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-20",120.84,121.42,0.85,1619900,{"date":2093,"open":2094,"high":2095,"low":1471,"close":1463,"change":1665,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1463},"2025-10-17",119.25,120.6,0.53,2114000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":315,"percent_change":1642,"volume":2104,"transactions":9,"vwap":2103},"2025-10-16",120.85,121.36,118.98,119.76,3305900,{"date":2106,"open":2107,"high":2108,"low":1455,"close":1463,"change":1291,"percent_change":1876,"volume":2109,"transactions":9,"vwap":1463},"2025-10-15",121.010002,121.48,2302000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1060,"percent_change":221,"volume":2116,"transactions":9,"vwap":2115},"2025-10-14",119.42,120.75,118.18,119.82,4006900,{"date":2118,"open":2119,"high":2120,"low":1472,"close":1513,"change":2121,"percent_change":1253,"volume":2122,"transactions":9,"vwap":1513},"2025-10-13",120.25,120.95,2.44,1871700,{"date":2124,"open":1508,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-10",122.66,118.24,118.29,-3.77,-3.09,3503200,{"date":2132,"open":2133,"high":1508,"low":1596,"close":1845,"change":106,"percent_change":1306,"volume":2134,"transactions":9,"vwap":1845},"2025-10-09",122.22,2279400,{"date":2136,"open":2137,"high":2138,"low":1832,"close":2139,"change":88,"percent_change":1930,"volume":2140,"transactions":9,"vwap":2139},"2025-10-08",121.24,122.019997,122,1630300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":853,"percent_change":1584,"volume":2147,"transactions":9,"vwap":2146},"2025-10-07",121.76,121.95,120.57,120.98,1255800,{"date":2149,"open":1597,"high":2150,"low":2151,"close":2152,"change":1291,"percent_change":1876,"volume":2153,"transactions":9,"vwap":2152},"2025-10-06",121.86,120.97,121.64,1519800,{"date":2155,"open":2156,"high":2143,"low":1687,"close":1519,"change":1889,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1519},"2025-10-03",121.62,-0.28,1615700,{"date":2160,"open":2161,"high":2161,"low":2151,"close":2162,"change":1975,"percent_change":796,"volume":2163,"transactions":9,"vwap":2162},"2025-10-02",121.92,121.4,1376500,{"date":2165,"open":2166,"high":1529,"low":2167,"close":2168,"change":399,"percent_change":1674,"volume":2169,"transactions":9,"vwap":2168},"2025-10-01",120.010002,119.9,121.23,1778300,{"date":2171,"open":1274,"high":2172,"low":2173,"close":1590,"change":2174,"percent_change":2031,"volume":2175,"transactions":9,"vwap":1590},"2025-09-30",120.8,119.69,0.56,1975600,{"date":2177,"open":2178,"high":2179,"low":1954,"close":2180,"change":1709,"percent_change":1734,"volume":2181,"transactions":9,"vwap":2180},"2025-09-29",120.38,120.82,120.16,1445300,{"date":2183,"open":1528,"high":2184,"low":2185,"close":2186,"change":282,"percent_change":479,"volume":2187,"transactions":9,"vwap":2186},"2025-09-26",119.85,118.84,119.75,1484400,{"date":2189,"open":1400,"high":2190,"low":1604,"close":2191,"change":2077,"percent_change":2078,"volume":2192,"transactions":9,"vwap":2191},"2025-09-25",119.68,119.2,1421600,{"date":2194,"open":1432,"high":2088,"low":2195,"close":2167,"change":1917,"percent_change":420,"volume":2196,"transactions":9,"vwap":2167},"2025-09-24",119.44,1362200,{"date":2198,"open":1576,"high":2152,"low":2199,"close":2069,"change":2200,"percent_change":1362,"volume":2201,"transactions":9,"vwap":2069},"2025-09-23",120.12,-1.24,3337600,{"date":2203,"open":2204,"high":1582,"low":2205,"close":2070,"change":2206,"percent_change":1180,"volume":2207,"transactions":9,"vwap":2070},"2025-09-22",120.54,120.44,0.87,3270900,{"date":2209,"open":2076,"high":2210,"low":2211,"close":2212,"change":1134,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-19",120.92,120.11,120.78,0.69,1552300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1539,"change":1664,"percent_change":136,"volume":2220,"transactions":9,"vwap":1539},"2025-09-18",119.99,120.55,119.57,1457100,{"date":2222,"open":2223,"high":2224,"low":1454,"close":1521,"change":2078,"percent_change":1221,"volume":2225,"transactions":9,"vwap":1521},"2025-09-17",119.62,119.72,3160100,{"date":2227,"open":1546,"high":2228,"low":1495,"close":2229,"change":1561,"percent_change":1993,"volume":2230,"transactions":9,"vwap":2229},"2025-09-16",120.17,119.74,5255600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1546,"change":2236,"percent_change":1275,"volume":2237,"transactions":9,"vwap":1546},"2025-09-15",119.54,120.19,119.5,1.14,1738200,{"date":2239,"open":1610,"high":1433,"low":1477,"close":2240,"change":210,"percent_change":243,"volume":2241,"transactions":9,"vwap":2240},"2025-09-12",119,935800,{"date":2243,"open":1953,"high":1560,"low":1604,"close":2244,"change":1547,"percent_change":1673,"volume":2245,"transactions":9,"vwap":2244},"2025-09-11",118.87,1541100,{"date":2247,"open":1464,"high":2244,"low":2248,"close":2249,"change":1592,"percent_change":1656,"volume":2250,"transactions":9,"vwap":2249},"2025-09-10",117.86,118.25,2759400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1004,"percent_change":479,"volume":2257,"transactions":9,"vwap":2256},"2025-09-09",116.79,117.21,116.24,117.15,2695100,{"date":2259,"open":2260,"high":1367,"low":2260,"close":2261,"change":1547,"percent_change":2096,"volume":2262,"transactions":9,"vwap":2261},"2025-09-08",116.5,116.61,1410000,{"date":2264,"open":1367,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":588,"volume":2269,"transactions":9,"vwap":2267},"2025-09-05",117.11,115.050003,115.99,-0.11,2476700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":539,"percent_change":1818,"volume":2276,"transactions":9,"vwap":2275},"2025-09-04",115.25,116.14,114.92,116.099998,1577300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2266,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2266},"2025-09-03",114.74,115.29,114.35,1.18,1.04,1851400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1313,"change":1747,"percent_change":950,"volume":2290,"transactions":9,"vwap":1313},"2025-09-02",113.080002,113.94,112.63,1893700,{"date":2292,"open":2293,"high":2293,"low":2294,"close":1353,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1353},"2025-08-29",115.82,114.46,-1.33,-1.14,1583700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1665,"percent_change":282,"volume":2304,"transactions":9,"vwap":2303},"2025-08-28",115.61,116.39,115.3,116.23,1585100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1369,"change":796,"percent_change":1403,"volume":2310,"transactions":9,"vwap":1369},"2025-08-27",115.32,115.8,115.059998,1106800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":578,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-26",114.71,115.48,114.5,115.45,0.61,2006900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1726,"percent_change":1142,"volume":2325,"transactions":9,"vwap":2324},"2025-08-25",114.76,115.39,114.53,114.75,1555100,{"date":2327,"open":2328,"high":2272,"low":2329,"close":2330,"change":388,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-22",113.29,113.089996,114.93,1.61,1812300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1322,"change":660,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1322},"2025-08-21",113.28,113.74,112.7,-0.44,1586700,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":660,"percent_change":2338,"volume":2345,"transactions":9,"vwap":2344},"2025-08-20",113.92,112.11,113.61,2179400,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1717,"percent_change":1395,"volume":2351,"transactions":9,"vwap":2350},"2025-08-19",115.56,113.9,114.11,1930400,{"date":2353,"open":1359,"high":2354,"low":2355,"close":2356,"change":1403,"percent_change":861,"volume":2357,"transactions":9,"vwap":2356},"2025-08-18",115.65,115.080002,115.57,2862700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2316,"change":357,"percent_change":421,"volume":2363,"transactions":9,"vwap":2316},"2025-08-15",115.91,116,115.14,1365200,{"date":2365,"open":2272,"high":2366,"low":1368,"close":2308,"change":796,"percent_change":1403,"volume":2367,"transactions":9,"vwap":2308},"2025-08-14",116.089996,1672500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1351,"change":1116,"percent_change":990,"volume":2373,"transactions":9,"vwap":1351},"2025-08-13",116.2,116.38,115.22,1583500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1011,"percent_change":788,"volume":2380,"transactions":9,"vwap":2379},"2025-08-12",115.040001,115.84,114.44,115.83,1157500,{"date":2382,"open":2313,"high":2372,"low":2383,"close":2384,"change":1726,"percent_change":1142,"volume":2385,"transactions":9,"vwap":2384},"2025-08-11",114.3,114.55,1199100,{"date":2387,"open":2388,"high":1353,"low":2389,"close":2390,"change":1930,"percent_change":158,"volume":2391,"transactions":9,"vwap":2390},"2025-08-08",114.2,114.15,114.73,1069700,{"date":2393,"open":2394,"high":2395,"low":2329,"close":2396,"change":2397,"percent_change":529,"volume":2398,"transactions":9,"vwap":2396},"2025-08-07",114.86,114.99,113.89,-0.45,1941100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1411,"percent_change":2236,"volume":2405,"transactions":9,"vwap":2404},"2025-08-06",113.13,114.43,113.099998,114.34,2717900,{"date":2407,"open":2342,"high":2408,"low":2409,"close":2410,"change":1635,"percent_change":221,"volume":2411,"transactions":9,"vwap":2410},"2025-08-05",114.21,112.8,113.050003,1710600,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2349,"change":1125,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2349},"2025-08-04",112.61,113.93,1.95,3330200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-01",112.46,112.53,111.23,111.72,-2.18,-1.91,3163300,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2349,"change":2431,"percent_change":2268,"volume":2432,"transactions":9,"vwap":2349},"2025-07-31",115.69,113.67,-0.12,3082200,{"date":2434,"open":2342,"high":2294,"low":1321,"close":2435,"change":1805,"percent_change":1904,"volume":2436,"transactions":9,"vwap":2435},"2025-07-30",114.019997,1399900,{"date":2438,"open":2384,"high":2324,"low":2439,"close":2440,"change":829,"percent_change":1992,"volume":2441,"transactions":9,"vwap":2440},"2025-07-29",113.63,113.76,1349300,{"date":2443,"open":2444,"high":2445,"low":1313,"close":2446,"change":924,"percent_change":141,"volume":2447,"transactions":9,"vwap":2446},"2025-07-28",114.12,114.28,114.23,1228500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2049,"percent_change":923,"volume":2454,"transactions":9,"vwap":2453},"2025-07-25",113.47,114.07,113.41,113.86,1375400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2328,"change":1904,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2328},"2025-07-24",113.4,113.57,112.96,0.2,1478100,{"date":2463,"open":1302,"high":2464,"low":2465,"close":2464,"change":1133,"percent_change":1275,"volume":2466,"transactions":9,"vwap":2464},"2025-07-23",113.059998,112.14,3265100,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":1061,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-22",112.71,111.32,111.98,-0.59,1433500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1734,"percent_change":1039,"volume":2480,"transactions":9,"vwap":2479},"2025-07-21",112.58,113.16,112.57,112.65,2112200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":111,"percent_change":111,"volume":2487,"transactions":9,"vwap":2486},"2025-07-18",112.59,112.64,112.050003,112.31,1788100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1664,"percent_change":398,"volume":2494,"transactions":9,"vwap":2493},"2025-07-17",111.66,112.41,111.53,112.32,2640900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2492,"change":141,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2492},"2025-07-16",111.48,111.63,110.4,0.29,1447300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":861,"percent_change":211,"volume":2508,"transactions":9,"vwap":2507},"2025-07-15",112.040001,112.07,111.2,111.21,1875900,{"date":2510,"open":1328,"high":2511,"low":2512,"close":2513,"change":1709,"percent_change":924,"volume":2514,"transactions":9,"vwap":2513},"2025-07-14",111.27,110.36,111.11,1148400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":700,"percent_change":1985,"volume":2521,"transactions":9,"vwap":2520},"2025-07-11",110.52,111.040001,110.3,110.7,1196900,{"date":2523,"open":2524,"high":2525,"low":2519,"close":2526,"change":211,"percent_change":1442,"volume":2527,"transactions":9,"vwap":2526},"2025-07-10",111.080002,111.17,110.97,1252500,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1532,"percent_change":958,"volume":2533,"transactions":9,"vwap":2532},"2025-07-09",110.39,111.07,110.88,1341800,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":498,"percent_change":1115,"volume":2539,"transactions":9,"vwap":2538},"2025-07-08",110.43,109.71,109.9,1277700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":828,"percent_change":2472,"volume":2546,"transactions":9,"vwap":2545},"2025-07-07",110.46,110.62,109.63,110.15,1765100,{"date":2548,"open":2512,"high":2549,"low":2550,"close":2551,"change":2283,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-03",111.059998,110.25,110.8,0.95,1299400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1664,"percent_change":1180,"volume":2560,"transactions":9,"vwap":2559},"2025-07-02",108.91,109.8,108.89,109.76,1454300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1496,"percent_change":1747,"volume":2567,"transactions":9,"vwap":2566},"2025-07-01",109.65,109.78,108.48,108.97,3577500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1320,"change":2317,"percent_change":2174,"volume":2573,"transactions":9,"vwap":1320},"2025-06-30",110.18,110.35,109.68,4441200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1291,"percent_change":2096,"volume":2580,"transactions":9,"vwap":2579},"2025-06-27",109.089996,109.75,108.62,109.49,1503700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2556,"change":1133,"percent_change":44,"volume":2586,"transactions":9,"vwap":2556},"2025-06-26",108.25,108.99,107.97,3289500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":151,"percent_change":480,"volume":2593,"transactions":9,"vwap":2592},"2025-06-25",107.88,108.22,107.57,107.83,1618600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-24",106.97,107.63,106.74,107.48,1.56,1.47,6946600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":389,"percent_change":1024,"volume":2609,"transactions":9,"vwap":2608},"2025-06-23",104.68,106,104.21,105.92,1545400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":853,"percent_change":558,"volume":2616,"transactions":9,"vwap":2615},"2025-06-20",105.82,105.9,104.4,104.61,1427100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2431,"percent_change":2268,"volume":2623,"transactions":9,"vwap":2622},"2025-06-18",105.58,106.16,105.11,105.27,1479600,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":314,"percent_change":346,"volume":2630,"transactions":9,"vwap":2629},"2025-06-17",105.8,106.15,105.25,105.39,1278800,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":1531,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-16",105.69,106.68,106.27,1.11,1152000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1172,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-13",105.22,106.029999,104.8,105.099998,-1.23,2091200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":721,"percent_change":1709,"volume":805,"transactions":9,"vwap":2651},"2025-06-12",105.71,106.6,105.63,106.41,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":989,"percent_change":598,"volume":2658,"transactions":9,"vwap":2657},"2025-06-11",106.5,106.81,105.62,105.98,1824000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2317,"percent_change":1291,"volume":2665,"transactions":9,"vwap":2664},"2025-06-10",105.75,106.3,105.2,106.19,1863600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2619,"change":2671,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2619},"2025-06-09",105.68,105.87,105.3,0.03,2487700,{"date":2674,"open":2675,"high":2657,"low":2676,"close":2677,"change":788,"percent_change":1087,"volume":2678,"transactions":9,"vwap":2677},"2025-06-06",105.54,105.19,105.55,1037400,{"date":2680,"open":2650,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":346,"volume":2685,"transactions":9,"vwap":2683},"2025-06-05",105.97,104.019997,104.43,-0.87,1760400,{"date":2687,"open":2628,"high":2688,"low":2689,"close":2670,"change":2460,"percent_change":190,"volume":2690,"transactions":9,"vwap":2670},"2025-06-04",105.51,104.87,6892300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2643,"change":398,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2643},"2025-06-03",104.48,105.36,104.34,0.68,1284300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1276,"percent_change":131,"volume":2704,"transactions":9,"vwap":2703},"2025-06-02",103.22,104.41,102.92,104.39,1452100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":989,"percent_change":598,"volume":2711,"transactions":9,"vwap":2710},"2025-05-30",103.59,103.93,102.32,103.58,2387600,{"date":2713,"open":2642,"high":2714,"low":2715,"close":2716,"change":1767,"percent_change":151,"volume":2717,"transactions":9,"vwap":2716},"2025-05-29",104.86,103.29,103.79,1572200,{"date":2719,"open":2708,"high":2720,"low":2715,"close":2721,"change":661,"percent_change":699,"volume":2722,"transactions":9,"vwap":2721},"2025-05-28",104.29,103.43,1752800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":608,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-27",102.73,103.89,102.56,103.81,2.35,2301300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":678,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-23",100.83,102.029999,100.76,101.43,-0.74,7204200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":121,"percent_change":121,"volume":2745,"transactions":9,"vwap":2744},"2025-05-22",101.96,102.94,101.77,102.19,1942300,{"date":2747,"open":2725,"high":2708,"low":2748,"close":2749,"change":2750,"percent_change":1523,"volume":2751,"transactions":9,"vwap":2749},"2025-05-21",101.63,101.94,-1.53,2709600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":368,"percent_change":660,"volume":2758,"transactions":9,"vwap":2757},"2025-05-20",103.56,103.74,102.81,103.47,13113000,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":862,"percent_change":862,"volume":2764,"transactions":9,"vwap":2763},"2025-05-19",102.5,104.13,103.99,1495400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2317,"percent_change":1149,"volume":2771,"transactions":9,"vwap":2770},"2025-05-16",103.71,104,103.029999,103.92,1052500,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":861,"percent_change":861,"volume":2778,"transactions":9,"vwap":2777},"2025-05-15",102.82,103.75,102.54,103.31,1912700,{"date":2780,"open":2781,"high":2757,"low":2782,"close":2783,"change":281,"percent_change":158,"volume":2784,"transactions":9,"vwap":2783},"2025-05-14",102.98,102.72,103.21,2040800,{"date":2786,"open":2787,"high":2702,"low":2788,"close":2789,"change":2790,"percent_change":1107,"volume":2791,"transactions":9,"vwap":2789},"2025-05-13",101.25,101.059998,102.45,1.7,2727400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-12",100.51,100.82,99.45,100.75,3.69,3.8,2002600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2431,"percent_change":2431,"volume":2807,"transactions":9,"vwap":2806},"2025-05-09",97.51,97.78,96.63,97.059998,940600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":459,"percent_change":2213,"volume":2814,"transactions":9,"vwap":2813},"2025-05-08",97.44,98.089996,96.48,97.18,1430000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":480,"percent_change":1734,"volume":2821,"transactions":9,"vwap":2820},"2025-05-07",96.35,96.94,95.32,96.51,1151100,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":950,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-06",95.85,96.85,95.68,96.18,-0.93,1024800,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":1221,"percent_change":356,"volume":2835,"transactions":9,"vwap":2834},"2025-05-05",96.66,97.69,97.080002,2318600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":1046,"volume":2843,"transactions":9,"vwap":2841},"2025-05-02",97.010002,97.97,96.78,97.56,1.78,1626900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":116,"percent_change":58,"volume":2850,"transactions":9,"vwap":2849},"2025-05-01",96.3,96.96,95.69,95.78,1387400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1882,"percent_change":1882,"volume":2857,"transactions":9,"vwap":2856},"2025-04-30",93,95.019997,92.099998,94.65,1154300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1665,"percent_change":2696,"volume":2864,"transactions":9,"vwap":2863},"2025-04-29",93.67,94.85,93.56,94.68,1140800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":304,"percent_change":304,"volume":2871,"transactions":9,"vwap":2870},"2025-04-28",94.31,94.59,92.8,94.040001,943900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-04-25",93.019997,94.32,92.74,94.11,1.3,1.4,1136400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-04-24",90.67,92.9,90.56,92.81,2.42,2.68,1175700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2887,"volume":2897,"transactions":9,"vwap":2895},"2025-04-23",91.27,92.17,90.050003,90.39,2.14,2033800,{"date":179,"open":2899,"high":2900,"low":175,"close":2901,"change":2902,"percent_change":760,"volume":2903,"transactions":9,"vwap":2901},87.010002,88.77,88.25,1.24,2115900]