[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWC":3,"homepage-market-summary":30,"stock-historical-IWC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWC","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 Micro-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9629,1.797632,"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},186.68,187.53,188.1,185.805,185.14,1.54,0.83,230322.454204,203.28,143.74001,100079.182202612,72.1,5315,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},104.11,81037,29578495.550653,75.72,"2025-04-22",[182,185,195,204,215,226,237,247,258,269,279,288,297,308,318,328,337,348,358,369,379,389,399,410,420,430,440,451,461,471,482,493,502,513,524,534,545,556,564,574,584,595,606,617,627,638,648,657,667,676,685,695,706,715,725,734,743,754,763,773,780,788,797,804,812,819,826,834,843,851,858,865,871,878,886,893,900,908,916,925,934,942,951,959,967,975,981,988,996,1004,1012,1021,1029,1038,1047,1055,1064,1072,1079,1087,1096,1102,1110,1117,1125,1131,1138,1145,1154,1161,1169,1177,1185,1194,1202,1211,1217,1226,1234,1242,1250,1258,1266,1273,1282,1290,1297,1304,1310,1319,1327,1336,1344,1352,1361,1370,1379,1388,1396,1402,1411,1419,1428,1437,1443,1451,1459,1467,1476,1485,1494,1503,1510,1518,1525,1534,1543,1552,1561,1567,1573,1581,1589,1597,1604,1611,1620,1628,1635,1643,1652,1660,1668,1674,1680,1687,1695,1703,1710,1715,1722,1730,1737,1744,1751,1760,1767,1775,1783,1790,1796,1804,1811,1818,1824,1832,1838,1845,1853,1860,1867,1873,1881,1888,1896,1901,1907,1912,1921,1928,1935,1944,1952,1960,1967,1976,1983,1991,1998,2006,2015,2022,2031,2038,2045,2053,2061,2069,2076,2085,2092,2098,2104,2111,2119,2125,2133,2141,2150,2157,2165,2174,2182,2186,2193,2198,2205,2211,2217,2224,2231,2238,2245,2250,2259,2265,2270,2277,2284,2292,2298,2304,2312,2319,2325,2332,2337,2344,2351,2358,2364,2372,2380,2389,2395,2401,2405,2411,2419,2427,2436,2442,2450,2457,2464,2471,2476,2483,2492,2499,2505,2512,2520,2527,2534,2541,2550,2557,2564,2572,2579,2584,2591,2598,2605,2613,2620,2627,2633,2640,2645,2652,2659,2664,2670,2676,2682,2688,2695,2701,2708,2714,2722,2728,2735,2743,2750,2757,2765,2771,2778,2785,2792,2800,2806,2812,2819,2826,2832,2838,2844,2851,2857,2864,2872,2879,2884,2892,2899,2906,2912,2920,2928,2937,2944,2952,2958,2965,2972,2979,2986,2994,2999,3007,3013],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1842,186.859,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",184.6,186.44,183.11,0.34,0.18,413669.9574,2117,184.3592,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",186.77,184.8,-0.913,-0.49,220044.94837,1227,185.8633,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",186.65,187.13,184.605,185.713,-0.407,-0.22,255771.65365,1598,185.667,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",186.18,187.47,185.5101,186.12,-1.65,-0.88,203515.038594,1288,186.2061,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",188.35,188.76,186.6,187.77,0.29,0.15,216152.331929,1837,187.709,{"date":238,"open":239,"high":240,"low":21,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",186.88,187.83,187.48,-0.34,-0.18,519525.752571,3708,186.7422,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",191.46,192.38,187.51,187.82,-4.94,-2.56,272244.969675,2632,189.5967,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",192.05,193.25,190.94,192.76,2.24,1.18,251078.817868,1538,192.1325,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":159,"volume":276,"transactions":277,"vwap":278},"2026-09-21",190.5,190.97,189.73,190.52,1.4,212447.182296,1757,190.3099,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":211,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",189.5,187.56,189.12,-0.12,310775.079144,1354,188.2467,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":66,"volume":294,"transactions":295,"vwap":296},"2026-09-17",190,190.65,189.34,1.68,133956.337665,920,190.0178,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",189.38,189.98,185.46,187.66,-0.76,-0.4,34213.153769,790,188.3349,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",189.03,187.44,188.42,-2.2052,-1.16,33866.696882,1007,188.2742,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",189.42,191.64,190.6252,-0.2148,-0.11,33039.399518,651,191.0219,{"date":329,"open":330,"high":331,"low":271,"close":332,"change":159,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",192.09,192.7519,190.84,0.39,30210.015972,616,191.0838,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",190.72,191.84,189.81,190.1,-2.34,-1.22,45952.806368,836,190.5811,{"date":349,"open":350,"high":351,"low":330,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",194.09,194.81,192.44,-2.73,-1.4,51547.151134,1154,192.8819,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",195.83,196.42,195.08,195.17,-1.4538,-0.74,32089.491634,937,195.7626,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",194.05,196.64,196.6238,1.7138,0.88,20896.198256,677,195.9395,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":333,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",195.34,196.6765,194.34,194.91,0.2,28240.546496,604,194.793,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":22,"volume":396,"transactions":397,"vwap":398},"2026-09-02",192.02,194.95,191.71,194.52,2.95,48906.848796,925,194.0434,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",191.62,193.33,191.31,191.57,-1.89,-0.98,99956.615919,1369,192.0626,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",194.51,192.5,193.46,-1.57,-0.81,166853.244001,904,192.7636,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",197.94,194.56,195.03,-3.31,-1.67,82118.035832,1471,195.4186,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",197.0501,198.7599,198.34,1.29,0.65,18057.664206,719,198.2361,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",198,198.15,196.515,197.05,-1.59,-0.8,21442.491285,518,197.2521,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",197.9,198.64,197.42,2.07,1.05,20300.264561,584,198.0813,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",198.17,196.08,196.57,-1.567,-0.79,46788.542114,944,196.9935,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",197.04,198.6151,196.8345,198.137,1.907,0.97,23152.363119,670,197.6304,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",197.62,197.66,195.2463,196.23,-2.91,-1.46,23343.85287,750,195.9938,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":66,"percent_change":499,"volume":500,"transactions":346,"vwap":501},"2026-08-19",199.34,200.09,198.685,199.14,0.45,48285.344629,199.2961,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",197.57,199.03,197.33,198.24,-1.2,-0.6,47824.269387,951,197.8113,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",200.14,200.225,198.71,199.44,-1.45,-0.72,72643.355904,1176,199.5181,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",198.95,200.89,198.57,1.59,0.8,47719.329089,907,199.8073,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",199.33,200.72,198.8901,199.3,0.7108,0.36,57044.508496,1006,199.6911,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",198.44,199.2199,197.77,198.5892,0.6492,0.33,27680.998328,809,198.5153,{"date":557,"open":549,"high":558,"low":559,"close":422,"change":560,"percent_change":147,"volume":561,"transactions":562,"vwap":563},"2026-08-11",198.47,197.3801,0.75,18094.94945,669,197.9704,{"date":565,"open":566,"high":567,"low":372,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",198.46,199,197.19,-1.92,-0.96,41072.682445,821,197.4337,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":82,"volume":581,"transactions":582,"vwap":583},"2026-08-07",198.18,199.7071,197.72,199.11,2.64,70294.290311,1010,198.6243,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",196.01,198.75,195.815,196.47,-0.19,-0.1,48013.98043,1069,196.8006,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",198.4,198.525,196.3595,196.66,-1.14,-0.58,64195.493034,1077,197.1741,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",194.59,198.21,194.533,197.8,4.92,2.55,100792.999849,1566,196.3717,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",189.26,193.0872,192.88,5.23,2.79,148033.017678,1714,192.0895,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",188.8,189.0899,185.9383,187.65,-1.33,-0.7,37273.348059,807,187.7176,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":22,"volume":645,"transactions":646,"vwap":647},"2026-07-30",187.39,189.52,186.8,188.98,2.86,34043.36655,801,188.175,{"date":649,"open":650,"high":651,"low":652,"close":220,"change":653,"percent_change":426,"volume":654,"transactions":655,"vwap":656},"2026-07-29",188.56,189.328589,185.76,-3.16,29046.715511,795,186.7903,{"date":658,"open":281,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",189.57,186.86,189.28,-0.29,-0.15,42781.482018,893,188.3161,{"date":668,"open":669,"high":670,"low":252,"close":659,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",189.17,191.045,2.38,1.27,47706.590629,884,189.1001,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":520,"volume":683,"transactions":543,"vwap":684},"2026-07-24",188.55,189.355,186.75,187.19,-1.36,68950.063635,187.9549,{"date":686,"open":687,"high":688,"low":689,"close":678,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",188.02,189.68,187.22,-1.58,-0.83,62496.481175,1030,188.0623,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",191.38,192.42,190.05,190.13,-2.21,-1.15,38780.92058,817,190.8179,{"date":707,"open":290,"high":708,"low":290,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",192.89,192.34,3.03,1.6,79918.77328,958,192.1543,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",192.04,189.3,189.31,-2.31,-1.21,84596.558457,926,189.7701,{"date":726,"open":727,"high":728,"low":729,"close":401,"change":222,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",190.19,193.16,189.9349,-0.46,79519.930342,1297,191.8557,{"date":735,"open":736,"high":737,"low":738,"close":413,"change":739,"percent_change":303,"volume":740,"transactions":741,"vwap":742},"2026-07-16",193.47,194.3,191.53,-1.48,73268.763341,1042,192.8208,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",194.94,195.6699,192.58,193.98,0.03,0.02,27239.358541,804,193.8618,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":693,"vwap":762},"2026-07-14",196.33,193.39,193.95,0.47,0.24,46187.034348,194.3193,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",195.32,192.74,193.48,-2,-1.02,48911.039059,1373,193.5964,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":426,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",197.24001,193.92,195.48,-0.85,57200,{"date":781,"open":782,"high":485,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",195.24001,195.17999,197.14999,2.53,1.3,109000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",195,195.38,192.11,194.62,-1.69,-0.86,63800,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":343,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-07",198.67999,194.98,196.31,-1.18,78700,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",198.21001,200,198.64999,1.06,0.54,115100,{"date":813,"open":814,"high":25,"low":589,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",201.059998,197.59,-2.7,-1.35,218100,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":122,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-01",199.22,202.78999,200.28999,0.12,140000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":560,"volume":833,"transactions":9,"vwap":831},"2026-06-30",199.52,200.64,197.92,200.039993,1.49,94800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",195.73,199.25,194.67,198.55,3.64,1.87,154100,{"date":844,"open":845,"high":846,"low":847,"close":384,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":384},"2026-06-26",192.050003,195.95,191.0099945,2.4,1.25,130000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":190,"percent_change":191,"volume":857,"transactions":9,"vwap":856},"2026-06-25",194.44,194.63,191.11,192.50999,132800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":112,"percent_change":112,"volume":864,"transactions":9,"vwap":863},"2026-06-24",192.89999,194.41,190.85001,192.17,96100,{"date":866,"open":320,"high":867,"low":320,"close":868,"change":869,"percent_change":467,"volume":870,"transactions":9,"vwap":868},"2026-06-23",194.55,192.17999,-1.53,41000,{"date":872,"open":261,"high":873,"low":856,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",195.31,193.71001,1.58,0.82,79800,{"date":879,"open":709,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",192.64,189.39999,192.13,3.86,2.05,60400,{"date":887,"open":718,"high":888,"low":889,"close":890,"change":760,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-17",192.25999,187.74001,188.27,0.13,98200,{"date":894,"open":895,"high":845,"low":896,"close":897,"change":898,"percent_change":415,"volume":899,"transactions":9,"vwap":897},"2026-06-16",191,188.0099945,188.029999,-2.99,120000,{"date":901,"open":902,"high":903,"low":274,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",193.039993,193.84,191.020004,1.74,0.92,36600,{"date":909,"open":910,"high":911,"low":912,"close":661,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":661},"2026-06-12",187.96001,191.82001,186.99001,1.64,0.87,51300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",181.97,188,181.62,187.64,6.67,3.69,74700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",182.44,186.11,180.94,180.97,-2.04,-1.11,111400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":691,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-09",186.41,188.070007,178.25,183.0099945,-0.45,127400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",184.83,185.63,183.25999,183.84,2.49,1.37,85000,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",190.0099945,180.32001,181.35001,-9.83,-5.14,94100,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",185.45,192.089996,191.17999,3.85,2.06,79600,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",190.50999,186.55,187.33,-4,-2.09,74800,{"date":976,"open":977,"high":860,"low":977,"close":978,"change":243,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-02",190.67999,191.33,-0.09,47000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":333,"percent_change":385,"volume":987,"transactions":9,"vwap":986},"2026-06-01",190.66,192.57001,188.69,191.50999,70100,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",193.050003,189.050003,191.12,-1.81,-0.94,52900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":89,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-28",192.2,193.24001,190.2,192.92999,0.53,40800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":924,"transactions":9,"vwap":1009},"2026-05-27",191.35001,193.10001,190.12,191.91,1.11,0.58,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",189.71001,191.53999,189.21001,190.8,4.04,2.16,53700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":132,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",186.42999,187.57001,185.89,186.75999,1.45,157500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",180.71001,185.97,180.089996,185.31,3.89,2.14,86400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",177.47,181.57001,177.25999,181.42,4.86,2.75,80500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":932,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",177.45,178.35001,174.44,176.56,-1.99,119900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",181.88,182.089996,176.92,178.55,-3.39,-1.86,212300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":253,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",183.53999,183.64999,181.089996,181.94,-2.64,126300,{"date":1073,"open":660,"high":1074,"low":1075,"close":239,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":239},"2026-05-14",188.45,185,0.21,0.11,184900,{"date":1080,"open":1081,"high":971,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",186.020004,183.60001,186.67,1.42,0.77,131800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",186.19,186.59,181.49001,185.25,-1.96,-1.05,210100,{"date":1097,"open":1098,"high":281,"low":1098,"close":1099,"change":1100,"percent_change":876,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",185.98,187.21001,1.53,240900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":45,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",185.71001,185.75,183.64,185.67999,1.84,244200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":947,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":947},"2026-05-07",188.73,182.34,-4.65,-2.47,392800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-05-06",187.94,188.49001,185.0099945,2.51,1.35,268400,{"date":1126,"open":1127,"high":1098,"low":1128,"close":1098,"change":1129,"percent_change":1036,"volume":1130,"transactions":9,"vwap":1098},"2026-05-05",182.7,181.66,3.9,259300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1077,"percent_change":107,"volume":1137,"transactions":9,"vwap":1136},"2026-05-04",182.27,183.86,180.61,182.080002,362500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":918,"change":1143,"percent_change":529,"volume":1144,"transactions":9,"vwap":918},"2026-05-01",179.66,182.21001,178.84,2.85,314700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",175.82001,179.69,175.42,179.12,4.94,2.84,244700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":488,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",177.63,173.089996,174.17999,-1.64,207700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":682,"volume":1168,"transactions":9,"vwap":1166},"2026-04-28",178.58,179.62,176.11,177.089996,-2.44,271100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":979,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",179.83,181.25999,179.3,179.53,-0.16,230400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1148,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1148},"2026-04-24",180.11,180.82001,177.23,0.98,0.55,222400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",180.84,181.8,176.58,178.71001,-2.35,-1.3,213900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":832,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",181.39,182.039993,179.84,181.059998,2.66,167700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",182.39,182.95,178.33,178.39999,-3.25,-1.79,134500,{"date":1212,"open":1213,"high":1069,"low":1214,"close":1215,"change":38,"percent_change":127,"volume":1216,"transactions":9,"vwap":1215},"2026-04-20",179.89,179.48,181.64999,242800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",179.17,182.11,178,180.92,4.44,2.52,165600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-04-16",176.33,176.48,174.37,0.85,0.48,198400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":499,"volume":1241,"transactions":9,"vwap":1239},"2026-04-15",174.39999,175.85001,173.78,175.63,0.79,186700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":832,"volume":1249,"transactions":9,"vwap":1247},"2026-04-14",173.53,175.24001,173.2,174.84,2.56,143700,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",168.27,172.46001,172.28,2.88,1.7,181900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":200,"volume":1265,"transactions":9,"vwap":1263},"2026-04-10",170.61,170.88,168.25999,169.39999,-0.84,58700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":841,"percent_change":1010,"volume":1272,"transactions":9,"vwap":1271},"2026-04-09",168.020004,170.67,167.46001,170.24001,54300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",169.82001,170,166.98,168.37,4.98,3.05,54400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":107,"volume":1289,"transactions":9,"vwap":1287},"2026-04-07",163.16,163.47,160.85001,163.39,0.09,64100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":436,"percent_change":127,"volume":1296,"transactions":9,"vwap":1295},"2026-04-06",162.61,164,162.50999,163.3,34200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":965,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-02",158,163.059998,162.64999,1.28,32200,{"date":1305,"open":1306,"high":1295,"low":1307,"close":1307,"change":1182,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",161.13,160.59,0.61,87300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-31",155.97,159.95,155.59,159.61,6.3,4.11,66000,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",158.41,152.53,153.31,-3.32,-2.12,99100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",159.25,159.60001,156.47,156.63,-3.63,-2.27,35800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":993,"volume":1343,"transactions":9,"vwap":1341},"2026-03-26",160.89999,163.17,160.050003,160.25999,-2.95,55600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1224,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-25",163.25,164.81,162.25,163.21001,1.57,39300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-24",158.61,161.71001,158.57001,160.69,0.31,0.19,44400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-23",159.13,162.039993,158.66,160.38,4.56,2.93,30400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-20",159.86,160.5,155.0099945,155.82001,-4.07,-2.55,62000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-19",156.32001,161.45,156.25999,159.89,1.33,0.84,107000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-18",161.029999,161.2,158.56,-3.57,-2.2,40900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":243,"percent_change":324,"volume":779,"transactions":9,"vwap":1401},"2026-03-17",162.89999,163.82001,161.67999,162.13,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-16",162.63,164.24001,162.050003,162.31,2.17,1.36,80700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":426,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-13",163.13,164.17999,159.56,160.14,-1.03,89000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-12",163.27,163.7,160.67,161.81,-4.16,-2.51,43600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-11",165.28999,167.14999,163.88,165.97,0.17,0.1,54700,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1409,"percent_change":23,"volume":1442,"transactions":9,"vwap":1441},"2026-03-10",164.17,169.080002,165.8,48100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":66,"volume":1450,"transactions":9,"vwap":1448},"2026-03-09",160.36,165.020004,159.14,164.44,1.47,133400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1159,"volume":1458,"transactions":9,"vwap":1456},"2026-03-06",162.029999,164.97,161.7,162.97,-2.71,85200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1191,"volume":1466,"transactions":9,"vwap":1464},"2026-03-05",167.64999,168.64999,163.94,165.67999,-3.99,77000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-04",168.039993,169.99001,166.28999,169.67,3.53,2.12,73900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-03",165.42,167.78999,162.66,166.14,-4.01,-2.36,126600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-02",165.32001,170.71001,165.23,170.14999,1.97,1.17,79300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-27",168.42999,168.84,167.029999,168.17999,-3,-1.75,37400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1010,"percent_change":436,"volume":1509,"transactions":9,"vwap":1508},"2026-02-26",170.19,171.36,167.97,171.17999,40400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1123,"volume":1517,"transactions":9,"vwap":1515},"2026-02-25",169.62,170.81,168.66,170.070007,2.26,36900,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":293,"volume":1524,"transactions":9,"vwap":1522},"2026-02-24",164.89999,168.42,167.81,2.78,66300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-23",166.27,167.37,163.46001,165.029999,-2.05,-1.23,95600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-20",166.42,169.050003,166.11,167.080002,-0.53,-0.32,63100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-19",165.28,167.78,164.48,167.61,1.12,0.67,38700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",166.050003,168.97,165.67,166.49001,0.23,0.14,155900,{"date":1562,"open":1487,"high":1563,"low":1564,"close":1565,"change":1558,"percent_change":1559,"volume":1566,"transactions":9,"vwap":1565},"2026-02-17",167.47,163.36,166.25999,222300,{"date":1568,"open":1569,"high":1570,"low":1414,"close":1571,"change":1027,"percent_change":375,"volume":1572,"transactions":9,"vwap":1571},"2026-02-13",165.34,168.92999,166.029999,137400,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",169.33,163.25999,164.58,-3.67,-2.18,144800,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-11",172.020004,165.64,168.25,-1.7,-1,170100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":133,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":133},"2026-02-10",171.31,172.080002,169.78,-1.17,-0.68,68400,{"date":1598,"open":1599,"high":1600,"low":1278,"close":1601,"change":1602,"percent_change":82,"volume":1603,"transactions":9,"vwap":1601},"2026-02-09",168.98,171.60001,171.12,2.27,79200,{"date":1605,"open":1606,"high":1575,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-06",164.53,168.85001,7.22,4.47,189900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-05",164.50999,166.85001,161.080002,161.63,-5.36,-3.21,187400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1377,"volume":1627,"transactions":9,"vwap":1625},"2026-02-04",172.3,172.49001,164.46001,166.99001,-4.37,240100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1506,"change":1633,"percent_change":1182,"volume":1634,"transactions":9,"vwap":1506},"2026-02-03",171.050003,172.38,167.74001,1.66,216200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1078,"transactions":9,"vwap":1640},"2026-02-02",166.36,170.85001,166.0099945,169.7,2.82,1.69,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-30",168.7,169.84,165.88,166.88,-3.09,-1.82,164900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":602,"volume":1659,"transactions":9,"vwap":1657},"2026-01-29",171.25,171.39999,167.089996,169.97,-0.99,127500,{"date":1661,"open":1662,"high":1663,"low":1490,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-28",173.47,174,170.96001,-2.19,-1.26,147600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":623,"percent_change":913,"volume":1673,"transactions":9,"vwap":1671},"2026-01-27",170.92999,173.14999,170.10001,175700,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":569,"percent_change":932,"volume":1679,"transactions":9,"vwap":1678},"2026-01-26",172.96001,169.52,170.36,113400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1254,"change":1685,"percent_change":1501,"volume":1686,"transactions":9,"vwap":1254},"2026-01-23",175,175.11,171.88,-3.06,93100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":293,"volume":1694,"transactions":9,"vwap":1692},"2026-01-22",173.73,176.74001,173.39999,175.34,2.89,138300,{"date":1696,"open":1670,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-21",172.75,168.64,172.45,2.76,1.63,89200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":682,"percent_change":447,"volume":1709,"transactions":9,"vwap":1708},"2026-01-20",167.89999,171.28999,167.5,169.69,162500,{"date":1711,"open":1712,"high":1699,"low":1713,"close":1630,"change":552,"percent_change":1359,"volume":1714,"transactions":9,"vwap":1630},"2026-01-16",171.059998,169.73,114300,{"date":1716,"open":1717,"high":1718,"low":1276,"close":1719,"change":375,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-15",170.37,172.14999,170.72,0.52,75500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1646,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1646},"2026-01-14",167.72,170.2,167.0099945,2.2,1.31,64300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":760,"percent_change":1559,"volume":1736,"transactions":9,"vwap":1735},"2026-01-13",167.67999,168.16,166.10001,167.64,65100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1302,"percent_change":1085,"volume":1743,"transactions":9,"vwap":1742},"2026-01-12",165.81,167.53,164.60001,167.39999,116700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":375,"percent_change":1002,"volume":1750,"transactions":9,"vwap":1749},"2026-01-09",166.5,167.49001,164.99001,166.12,96600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-08",163.5,165.55,163.38,165.24001,1.16,0.71,143000,{"date":1761,"open":1762,"high":1613,"low":1763,"close":1764,"change":1100,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",162.96001,162.86,164.080002,0.94,80200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1757,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-06",161.88,163.050003,160.55,162.55,0.72,153200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1256,"volume":1782,"transactions":9,"vwap":1780},"2026-01-05",159.67,162.23,159.5,161.39,2.69,411700,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":45,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-02",159.36,156.95,158.7,0.63,155400,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":509,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-31",159,157.7,-0.38,117300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-30",159.83,159.87,158.3,-1.31,-0.82,130900,{"date":1805,"open":1806,"high":1807,"low":1315,"close":1315,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1315},"2025-12-29",159.78,160.96001,-1.07,-0.67,24400,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1587,"volume":1817,"transactions":9,"vwap":1815},"2025-12-26",162.37,160.34,160.67999,-1.62,20300,{"date":1819,"open":1820,"high":1821,"low":1616,"close":1822,"change":1240,"percent_change":52,"volume":1823,"transactions":9,"vwap":1822},"2025-12-24",161.97,162.69,162.3,16500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-23",162,163.35001,161.50999,-1.27,-0.78,117100,{"date":1833,"open":1813,"high":1547,"low":1834,"close":1835,"change":1836,"percent_change":1765,"volume":1837,"transactions":9,"vwap":1835},"2025-12-22",162.21001,162.78,1.52,34000,{"date":1839,"open":1840,"high":1455,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-19",160.16,161.25999,1.75,1.1,54600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1701,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-18",160.24001,161.17,159.3,159.50999,1.03,66200,{"date":1854,"open":1855,"high":1826,"low":1856,"close":1857,"change":1858,"percent_change":1650,"volume":1859,"transactions":9,"vwap":1857},"2025-12-17",161.34,157.58,157.88,-2.93,69500,{"date":1861,"open":1862,"high":1828,"low":1863,"close":1864,"change":1865,"percent_change":211,"volume":1866,"transactions":9,"vwap":1864},"2025-12-16",160.020004,159.7,160.81,-0.36,39600,{"date":1868,"open":1869,"high":1869,"low":1848,"close":1848,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1848},"2025-12-15",165.16,-2.76,-1.68,45500,{"date":1874,"open":1875,"high":1277,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-12",166.97,163.52,163.92999,-2.53,-1.52,33100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1123,"percent_change":876,"volume":1887,"transactions":9,"vwap":1886},"2025-12-11",164.75,166.92999,163.72,166.46001,74500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1836,"volume":1895,"transactions":9,"vwap":1893},"2025-12-10",162.74001,166.14999,162.36,165.11,2.47,105600,{"date":1897,"open":1898,"high":1432,"low":1898,"close":1899,"change":1358,"percent_change":1359,"volume":1900,"transactions":9,"vwap":1899},"2025-12-09",161.92999,162.64,57500,{"date":1902,"open":1406,"high":1903,"low":1904,"close":1905,"change":456,"percent_change":435,"volume":1906,"transactions":9,"vwap":1905},"2025-12-08",162.7,161.52,162.33,83900,{"date":1908,"open":1909,"high":1834,"low":1341,"close":1341,"change":1910,"percent_change":602,"volume":1911,"transactions":9,"vwap":1341},"2025-12-05",161.5,-0.93,35900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-04",158.53,161.32001,158.14,161.19,2.32,1.46,16300,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-03",154.67,158.87,4.9,3.18,51500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":778,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-02",156.080002,156.089996,153.97,-0.55,36000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-01",156.17,156.8,154.78,154.82001,-2.54,-1.61,84100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":809,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-28",157.32001,157.64,156.82001,157.36,0.68,30900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1182,"volume":1959,"transactions":9,"vwap":1957},"2025-11-26",155.32001,157.13,154.83,156.3,1.51,29000,{"date":1961,"open":1962,"high":1956,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1442,"transactions":9,"vwap":1964},"2025-11-25",151.89,151.10001,154.78999,3.5,2.31,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-24",148.61,151.74001,148,151.28999,3.16,2.13,34100,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1255,"volume":1982,"transactions":9,"vwap":1980},"2025-11-21",144.12,148.66,148.13,4.15,34700,{"date":1984,"open":1985,"high":1986,"low":26,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-20",150.16,151.46001,143.98,-2.83,-1.93,18200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1434,"percent_change":824,"volume":1997,"transactions":9,"vwap":1996},"2025-11-19",146.66,148.10001,145.94,146.81,30200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1289,"transactions":9,"vwap":2003},"2025-11-18",145.46001,147.34,144.81,146.64,0.64,0.44,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",147.8,148.74001,145.38,146,-2.46,-1.66,52700,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":1475,"transactions":9,"vwap":2019},"2025-11-14",145.050003,149.3,148.46001,0.6,0.41,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-13",151.080002,151.17,147.029999,147.86,-4.4,-2.89,50100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2033,"change":824,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2033},"2025-11-12",152.25999,154.34,151.45,0.08,90500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1720,"percent_change":190,"volume":2044,"transactions":9,"vwap":2043},"2025-11-11",151.42999,152.48,150.69,152.14,29400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1350,"volume":2052,"transactions":9,"vwap":2050},"2025-11-10",152.64999,153.070007,150.2,151.62,2.35,33400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1011,"volume":2060,"transactions":9,"vwap":2058},"2025-11-07",146.77,149.28,144.88,149.27,0.86,107600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":653,"volume":2068,"transactions":9,"vwap":2066},"2025-11-06",152.50999,152.63,148.28,148.41,-4.84,117600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1350,"volume":1887,"transactions":9,"vwap":2074},"2025-11-05",151.66,153.7,151.57001,153.25,2.37,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-04",152.070007,153.84,150.75999,150.88,-3.68,-2.38,35100,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2013,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-03",156.22,152.83,154.56,-1.06,88100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2087,"change":1182,"percent_change":1788,"volume":2097,"transactions":9,"vwap":2087},"2025-10-31",155.99001,156.86,154.55,25000,{"date":2099,"open":2100,"high":2101,"low":1374,"close":2102,"change":1865,"percent_change":2103,"volume":1524,"transactions":9,"vwap":2102},"2025-10-30",155.64,156.73,155.24001,-0.23,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":569,"percent_change":344,"volume":2110,"transactions":9,"vwap":2109},"2025-10-29",157.35001,158.88,154.31,155.60001,76700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":304,"volume":2118,"transactions":9,"vwap":2116},"2025-10-28",157.75999,159.35001,157.34,157.52,-0.64,47700,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":662,"percent_change":243,"volume":2124,"transactions":9,"vwap":2123},"2025-10-27",160.25,157.37,158.16,43100,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-24",156.60001,159.24001,158.45,2.99,1.92,16200,{"date":2134,"open":2135,"high":1312,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-23",154.16,153.96001,155.46001,2.02,1.32,56200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-22",155.42999,155.95,150.98,153.44,-3.24,-2.07,27400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":72,"percent_change":1595,"volume":2156,"transactions":9,"vwap":2155},"2025-10-21",156.97,157.78999,155.38,156.67999,23200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2113,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2113},"2025-10-20",156.059998,157.99001,155.020004,4.54,2.96,19800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-17",153.52,154.74001,151.53999,153.22,-2.15,-1.38,19900,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-16",161.95,154.64999,155.37,-4.58,-2.86,80400,{"date":2183,"open":2184,"high":1915,"low":1332,"close":1313,"change":948,"percent_change":875,"volume":2185,"transactions":9,"vwap":1313},"2025-10-15",160.0099945,46600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1965,"percent_change":1602,"volume":2192,"transactions":9,"vwap":2191},"2025-10-14",152.080002,158.34,151.60001,157.46001,47300,{"date":2194,"open":2188,"high":2136,"low":2195,"close":2136,"change":2196,"percent_change":395,"volume":2197,"transactions":9,"vwap":2136},"2025-10-13",152.029999,4.41,30300,{"date":2199,"open":2200,"high":1312,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1289,"transactions":9,"vwap":2202},"2025-10-10",155.53,149.050003,149.55,-4.79,-3.1,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2034,"change":1559,"percent_change":1288,"volume":2210,"transactions":9,"vwap":2034},"2025-10-09",154.41,155,153.28,17600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":786,"percent_change":1231,"volume":2216,"transactions":9,"vwap":2214},"2025-10-08",153.55,154.2,152.67999,33600,{"date":2218,"open":2219,"high":2208,"low":2220,"close":2221,"change":2222,"percent_change":1094,"volume":2223,"transactions":9,"vwap":2221},"2025-10-07",154.23,151.27,152.89999,-1.63,100900,{"date":2225,"open":2226,"high":1923,"low":2227,"close":2228,"change":1894,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-06",154,153.23,154.53,1.62,83300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":849,"percent_change":23,"volume":2237,"transactions":9,"vwap":2236},"2025-10-03",151.75999,154.070007,151.020004,152.059998,15600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":275,"percent_change":1765,"volume":2244,"transactions":9,"vwap":2243},"2025-10-02",150.60001,150.89999,149.0099945,150.81,17100,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":142,"percent_change":1076,"volume":2197,"transactions":9,"vwap":2249},"2025-10-01",148.53999,149.99001,149.41,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-30",149.039993,149.21001,147.74001,149.089996,-0.41,-0.27,26000,{"date":2260,"open":2261,"high":2261,"low":1969,"close":2262,"change":499,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-29",150.57001,149.5,0.3,13200,{"date":2266,"open":2267,"high":2018,"low":2268,"close":2201,"change":1492,"percent_change":1240,"volume":2269,"transactions":9,"vwap":2201},"2025-09-26",148.070007,147.57001,22400,{"date":2271,"open":2272,"high":2252,"low":2273,"close":2274,"change":2275,"percent_change":1192,"volume":2276,"transactions":9,"vwap":2274},"2025-09-25",147.95,146.89,147.88,-1.95,19600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":769,"percent_change":1595,"volume":2283,"transactions":9,"vwap":2282},"2025-09-24",151.88,152.24001,149.32001,149.83,23500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1865,"volume":2291,"transactions":9,"vwap":2289},"2025-09-23",152.39999,153.62,150.77,150.85001,-0.54,46400,{"date":2293,"open":2294,"high":2295,"low":1980,"close":2296,"change":2051,"percent_change":875,"volume":2297,"transactions":9,"vwap":2296},"2025-09-22",148.83,152.12,151.39,69700,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2252,"change":2302,"percent_change":1666,"volume":2303,"transactions":9,"vwap":2252},"2025-09-19",151.44,149,-1.9,24700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2307},"2025-09-18",147.98,150.94,147.62,4.84,3.31,39700,{"date":2313,"open":2314,"high":2315,"low":1995,"close":2316,"change":127,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-17",146.33,149.17,146.10001,0.27,44300,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":72,"percent_change":365,"volume":2324,"transactions":9,"vwap":2323},"2025-09-16",146.55,144.77,145.7,16700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":102,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-15",146.25,146.78,145.77,0.69,15000,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2329,"change":2336,"percent_change":778,"volume":1920,"transactions":9,"vwap":2329},"2025-09-12",147.13,145.56,-1.25,{"date":2338,"open":26,"high":2339,"low":26,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-11",147.10001,147.020004,3.35,2.33,39900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1541,"percent_change":211,"volume":2350,"transactions":9,"vwap":2349},"2025-09-10",144.97,145.35001,143.2,143.67,35200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1077,"volume":2216,"transactions":9,"vwap":2356},"2025-09-09",144,144.3,143.27,143.99001,0.16,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2021,"percent_change":232,"volume":2363,"transactions":9,"vwap":2362},"2025-09-08",144.41,143,143.83,28600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2020,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-05",143.97,144.44,141.42999,143.42,0.42,14000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":375,"volume":2379,"transactions":9,"vwap":2377},"2025-09-04",141.74001,142.84,141.039993,142.82001,1.24,40700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-03",141.8,142.64999,140.81,141.58,-0.52,-0.37,20100,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2103,"percent_change":1175,"volume":2394,"transactions":9,"vwap":2393},"2025-09-02",140.23,142.66,142.10001,268500,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":802,"percent_change":1802,"volume":2400,"transactions":9,"vwap":2399},"2025-08-29",143.53999,141.7,142.33,10300,{"date":2402,"open":26,"high":2403,"low":2375,"close":2404,"change":232,"percent_change":385,"volume":2149,"transactions":9,"vwap":2404},"2025-08-28",143.86,143.50999,{"date":2406,"open":2348,"high":2407,"low":2408,"close":2409,"change":2036,"percent_change":107,"volume":2410,"transactions":9,"vwap":2409},"2025-08-27",143.60001,142.73,143.22,36700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":949,"volume":2418,"transactions":9,"vwap":2416},"2025-08-26",142.059998,143.14999,141.92,143.14,1.94,42100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2090,"volume":2426,"transactions":9,"vwap":2424},"2025-08-25",142.77,142.97,140.89999,141.2,-1.51,38400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-22",138,142.94,137.58,142.71001,5.59,4.08,20200,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":457,"percent_change":1085,"volume":2441,"transactions":9,"vwap":2440},"2025-08-21",135.28999,137.28,137.12,9600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1288,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-20",135.91,136.2,134.17,136.070007,0.07,34900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":993,"percent_change":1801,"volume":2456,"transactions":9,"vwap":2455},"2025-08-19",137.92,138.24001,135.49001,135.98,30500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2004,"percent_change":759,"volume":2463,"transactions":9,"vwap":2462},"2025-08-18",137.14,138.23,137.10001,137.78999,19000,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":795,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-15",138.25999,136.56,137.14999,-0.62,18300,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2090,"percent_change":303,"volume":2052,"transactions":9,"vwap":2475},"2025-08-14",138.35001,136.25999,138.0099945,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":613,"percent_change":841,"volume":2482,"transactions":9,"vwap":2481},"2025-08-13",137,139.35001,136.44,139.070007,37500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-12",133.7,136.66,132.64,136.52,4.28,3.24,39000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":759,"percent_change":541,"volume":2498,"transactions":9,"vwap":2497},"2025-08-11",132.050003,132.78,131.78,132.24001,15400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2330,"percent_change":1002,"volume":2371,"transactions":9,"vwap":2504},"2025-08-08",132.41,132.46001,131.37,131.77,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":509,"percent_change":730,"volume":2511,"transactions":9,"vwap":2510},"2025-08-07",132.21001,133.62,130.35001,131.080002,26400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":242,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-06",132.37,132.71001,130.67,131.67999,-0.26,51600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2005,"percent_change":552,"volume":2526,"transactions":9,"vwap":2525},"2025-08-05",131.75999,132.5,130.7,132.020004,78600,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-04",129.070007,131.58,3.72,2.91,44500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":353,"percent_change":973,"volume":2540,"transactions":9,"vwap":2539},"2025-08-01",127.82,128.74001,126.19,127.86,151700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-31",130.91,131.57001,129.75999,130.59,-0.33,-0.25,65900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":993,"percent_change":682,"volume":2556,"transactions":9,"vwap":2555},"2025-07-30",133.12,133.81,130.72,130.92,20000,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":993,"volume":2563,"transactions":9,"vwap":2561},"2025-07-29",135.14,132.52,132.73,-2.45,13600,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-28",136.53999,134.78,135.17999,-0.03,-0.02,21600,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2518,"volume":2578,"transactions":9,"vwap":2576},"2025-07-25",135.86,134.47,135.21001,-0.35,8800,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2302,"percent_change":2172,"volume":1911,"transactions":9,"vwap":2583},"2025-07-24",137.53,135.52,135.56,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":580,"percent_change":2590,"volume":2237,"transactions":9,"vwap":2589},"2025-07-23",135.64,137.49001,135.39999,137.46001,1.96,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1449,"percent_change":1843,"volume":2597,"transactions":9,"vwap":2596},"2025-07-22",133.28999,134.89,132.50999,134.82001,19200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2602,"change":304,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-21",134.39999,135.53999,133.35001,-0.3,11700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":662,"volume":2612,"transactions":9,"vwap":2610},"2025-07-18",134.59,134.75,133.56,133.75,-0.39,16600,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":2619,"volume":1823,"transactions":9,"vwap":2617},"2025-07-17",132.39,134.53,134.14,1.83,1.38,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":82,"percent_change":89,"volume":2626,"transactions":9,"vwap":2625},"2025-07-16",131.61,132.42999,129.74001,132.31,159300,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":343,"percent_change":2632,"volume":2470,"transactions":9,"vwap":2631},"2025-07-15",134,130.39999,130.97,-1.76,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":1549,"volume":2639,"transactions":9,"vwap":2637},"2025-07-14",131.45,133.61,133.31,1.48,10100,{"date":2641,"open":2642,"high":2642,"low":2496,"close":2643,"change":2083,"percent_change":2644,"volume":1517,"transactions":9,"vwap":2643},"2025-07-11",133.32001,131.83,-1.77,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1550,"percent_change":2651,"volume":1837,"transactions":9,"vwap":2650},"2025-07-10",133.94,134.94,133.28,134.21001,0.5,{"date":2653,"open":2485,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":1823,"transactions":9,"vwap":2656},"2025-07-09",133.78,132.33,133.53999,1.21,0.91,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2655,"change":1765,"percent_change":1773,"volume":2663,"transactions":9,"vwap":2655},"2025-07-08",131.99001,132.99001,11100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1501,"percent_change":1801,"volume":1975,"transactions":9,"vwap":2669},"2025-07-07",132.2,133.17999,130.78,131.39,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":913,"percent_change":849,"volume":2675,"transactions":9,"vwap":2674},"2025-07-03",132.25,133.22,133.14,7100,{"date":2677,"open":2678,"high":2530,"low":2679,"close":2680,"change":1700,"percent_change":1036,"volume":2681,"transactions":9,"vwap":2680},"2025-07-02",129.12,127.25,131.5,108300,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2537,"change":2686,"percent_change":1231,"volume":2687,"transactions":9,"vwap":2537},"2025-07-01",126.75,130.2,1.08,49100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2692,"change":2448,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-30",128.11,128.44,127.66,0.05,69300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":112,"percent_change":112,"volume":2687,"transactions":9,"vwap":2700},"2025-06-27",127.65,128.78999,126.53,127.59,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1727,"percent_change":1842,"volume":2707,"transactions":9,"vwap":2706},"2025-06-26",125.33,127.76,125.19,127.6,49600,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":1666,"percent_change":1658,"volume":2713,"transactions":9,"vwap":2712},"2025-06-25",126.78,125.11,125.4,50500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2075,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-24",125.39,127,125.099998,126.66,1.91,30100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2725,"change":949,"percent_change":1010,"volume":2727,"transactions":9,"vwap":2725},"2025-06-23",122.19,124.29,121.21,67800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":200,"percent_change":304,"volume":2734,"transactions":9,"vwap":2733},"2025-06-20",124.099998,124.2,122.63,122.92,17800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":137,"volume":2742,"transactions":9,"vwap":2740},"2025-06-18",122.52,124.27,122.51,123.41,0.81,13900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":869,"percent_change":1532,"volume":2749,"transactions":9,"vwap":2748},"2025-06-17",123.14,124.26,122.57,122.6,14200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":711,"percent_change":1728,"volume":2756,"transactions":9,"vwap":2755},"2025-06-16",123.42,124.71,123.36,124.13,18100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":343,"volume":2764,"transactions":9,"vwap":2762},"2025-06-13",123.71,124.5,122.41,122.53,-2.94,15700,{"date":2766,"open":2718,"high":2767,"low":2718,"close":2768,"change":509,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-12",125.87,125.47,-0.48,10600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2256,"percent_change":1541,"volume":2777,"transactions":9,"vwap":2776},"2025-06-11",127.26,127.54,126.050003,126.07,18000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":749,"volume":2388,"transactions":9,"vwap":2783},"2025-06-10",126.87,127.059998,126.15,126.48,0.04,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1240,"volume":2791,"transactions":9,"vwap":2789},"2025-06-09",126.52,125.53,126.44,0.99,36400,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-06",123.52,125.5,125.45,3.34,2.74,32000,{"date":2801,"open":2737,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2103,"volume":2173,"transactions":9,"vwap":2804},"2025-06-05",122.82,121.43,122.11,-0.28,{"date":2807,"open":2808,"high":2802,"low":2809,"close":2810,"change":552,"percent_change":2317,"volume":2811,"transactions":9,"vwap":2810},"2025-06-04",122.059998,121.8,122.39,31800,{"date":2813,"open":2814,"high":2724,"low":2815,"close":2808,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2808},"2025-06-03",120.080002,119.51,2.44,2.04,36300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2569,"percent_change":2569,"volume":2825,"transactions":9,"vwap":2824},"2025-06-02",118.77,120.040001,118.010002,119.62,39100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2577,"percent_change":662,"volume":2563,"transactions":9,"vwap":2831},"2025-05-30",119.23,119.77,118.24,119.65,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2836,"change":824,"percent_change":1435,"volume":2837,"transactions":9,"vwap":2836},"2025-05-29",120.83,119.54,120,8000,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":1809,"percent_change":2843,"volume":2164,"transactions":9,"vwap":2842},"2025-05-28",120.74,119.46,119.88,-0.56,{"date":2845,"open":2846,"high":2840,"low":2847,"close":2848,"change":2849,"percent_change":1602,"volume":2850,"transactions":9,"vwap":2848},"2025-05-27",119.72,119.13,120.55,2.67,26500,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":663,"percent_change":2856,"volume":2675,"transactions":9,"vwap":2855},"2025-05-23",115.75,118.18,117.88,-0.13,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1720,"percent_change":2005,"volume":2863,"transactions":9,"vwap":2862},"2025-05-22",117.029999,118.68,116.68,118.029999,31900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2264,"transactions":9,"vwap":2869},"2025-05-21",119.35,120.14,117.07,117.51,-3.41,-2.82,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":132,"percent_change":436,"volume":2878,"transactions":9,"vwap":2877},"2025-05-20",120.18,121.31,119.48,120.92,19400,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2867,"change":1794,"percent_change":1541,"volume":2883,"transactions":9,"vwap":2867},"2025-05-19",118.42,120.51,13400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2657,"volume":2891,"transactions":9,"vwap":2889},"2025-05-16",119.24,121,119.089996,120.52,1.44,80600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1386,"percent_change":1758,"volume":2898,"transactions":9,"vwap":2897},"2025-05-15",117.73,119.58,117.010002,119.080002,49700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2830,"change":2904,"percent_change":2905,"volume":2037,"transactions":9,"vwap":2830},"2025-05-14",118.86,119.18,117.84,-0.77,-0.65,{"date":2907,"open":2908,"high":2909,"low":2908,"close":2910,"change":1765,"percent_change":530,"volume":2911,"transactions":9,"vwap":2910},"2025-05-13",117.98,119.41,119.010002,60000,{"date":2913,"open":2914,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-12",119.15,117,118.07,3.97,3.48,161000,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":243,"volume":2927,"transactions":9,"vwap":2925},"2025-05-09",114.89,115.35,113.64,114.099998,-0.21,125500,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-08",112.23,115.19,112.12,114.31,3.02,2.71,47600,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2357,"percent_change":1559,"volume":2943,"transactions":9,"vwap":2942},"2025-05-07",111.43,112.019997,110.66,111.29,59400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2425,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-06",111.35,111.84,110.51,111.13,-1.34,237500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2956,"change":1586,"percent_change":2957,"volume":1817,"transactions":9,"vwap":2956},"2025-05-05",112.86,113.65,112.64,-1.49,{"date":2959,"open":2960,"high":2961,"low":2960,"close":2962,"change":710,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-02",112.45,114.76,114.34,2.72,83600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1773,"percent_change":436,"volume":2971,"transactions":9,"vwap":2970},"2025-05-01",110.95,112.11,109.56,111.31,147800,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":447,"percent_change":520,"volume":2978,"transactions":9,"vwap":2977},"2025-04-30",109.33,110.8,107.91,110.59,24200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":876,"percent_change":159,"volume":2985,"transactions":9,"vwap":2984},"2025-04-29",109.93,111.6,109.74,111.39,10400,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":760,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-04-28",110.34,111.27,108.84,110.57,0.22,37300,{"date":2995,"open":2974,"high":2996,"low":2997,"close":2996,"change":233,"percent_change":1559,"volume":2998,"transactions":9,"vwap":2996},"2025-04-25",110.33,108.85,13500,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":1974,"volume":3006,"transactions":9,"vwap":3004},"2025-04-24",109.040001,110.28,108.25,110.18,2.3,24600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3011,"change":913,"percent_change":22,"volume":3012,"transactions":9,"vwap":3011},"2025-04-23",109.49,110.5,107.88,12000,{"date":180,"open":3014,"high":3015,"low":176,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},104.16,106.44,106.24,2.08,2,49200]