[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWP":3,"homepage-market-summary":30,"stock-historical-IWP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWP","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 Russell Mid-Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4383,0.619,"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},141.22,140.77,141.75,140.576967,139.64,1.58,1.13,551262.762806,148.29,122.94,940319.220973924,72.1,6328,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,118,123,128,133,138,143,148],{"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":23,"price":117,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},111.32,904990,330321305.243481,24.85,"2025-04-22",[181,184,194,204,215,226,237,248,259,269,280,290,299,307,318,328,338,349,359,369,380,390,399,410,421,432,443,453,463,473,483,494,504,515,524,535,545,554,562,572,583,594,604,615,625,634,644,655,663,673,681,688,699,709,719,729,740,750,760,769,778,787,795,803,810,819,828,837,846,853,861,869,877,885,893,901,909,917,923,931,940,948,957,964,973,979,986,992,1001,1009,1018,1023,1031,1038,1047,1056,1063,1070,1077,1084,1093,1100,1106,1114,1123,1132,1138,1145,1154,1162,1170,1178,1186,1193,1200,1207,1214,1222,1229,1235,1243,1250,1258,1265,1274,1282,1291,1298,1306,1315,1322,1327,1336,1343,1349,1357,1366,1374,1379,1387,1395,1401,1410,1419,1427,1434,1442,1450,1454,1462,1470,1474,1482,1487,1495,1502,1510,1515,1522,1527,1534,1541,1546,1553,1558,1565,1573,1579,1585,1590,1596,1603,1608,1613,1618,1626,1632,1641,1649,1656,1661,1669,1675,1682,1688,1694,1699,1705,1712,1719,1725,1731,1735,1743,1750,1756,1764,1770,1775,1780,1785,1791,1798,1802,1809,1813,1817,1823,1827,1832,1836,1842,1847,1854,1861,1867,1876,1883,1890,1896,1903,1910,1917,1923,1928,1933,1939,1946,1951,1958,1963,1968,1974,1978,1987,1994,2001,2007,2012,2018,2023,2027,2034,2040,2044,2051,2058,2064,2071,2075,2080,2086,2092,2095,2101,2106,2110,2116,2121,2127,2134,2139,2147,2152,2156,2163,2169,2175,2181,2184,2189,2195,2199,2206,2211,2216,2221,2226,2231,2236,2241,2245,2249,2255,2260,2263,2269,2273,2278,2283,2289,2293,2298,2306,2312,2319,2325,2331,2338,2343,2347,2351,2355,2359,2364,2370,2373,2376,2380,2386,2391,2396,2399,2403,2409,2414,2418,2424,2428,2433,2437,2441,2447,2454,2461,2466,2474,2480,2486,2491,2496,2503,2510,2516,2521,2526,2533,2537,2544,2547,2553,2561,2568,2574,2583,2591,2597,2601,2607,2611,2620,2628,2635,2643,2650,2658,2665,2673,2680,2687,2694,2701,2709,2717,2726],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},8310,141.2172,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",138.58,140.05,137.9,1.96,1.42,681534.879877,10470,139.0754,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",138.65,138.73,137.68,-0.42,-0.3,763116.925712,8374,138.3725,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",138.28,138.69,137.49,138.1,0.31,0.22,1427989.743103,15111,137.917,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",137.77,138.56,136.95,137.79,-1.69,-1.21,481612.180664,6501,137.7269,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",139.63,140.0551,138.8,139.48,0.37,0.27,721916.674386,8735,139.4858,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",138.01,139.62,137.76,139.11,0.26,0.19,2372773.65422,9073,139.0448,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",139.73,139.84,138.66,138.85,-1.05,-0.75,471967.451672,8095,139.1243,{"date":260,"open":251,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",140.385,139.35,139.9,0.46,0.33,1422524.990737,14448,139.7877,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",138.4,139.7,137.74,139.44,2.36,1.72,654397.528195,8270,139.1675,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",137.36,135.955,137.08,0.18,0.13,473389.744736,6233,136.6639,{"date":291,"open":282,"high":292,"low":293,"close":294,"change":82,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",137.695,136.72,136.9,0.99,505354.673108,7022,136.9113,{"date":300,"open":301,"high":284,"low":302,"close":303,"change":243,"percent_change":244,"volume":304,"transactions":305,"vwap":306},"2026-09-16",135.71,134.35,135.56,509124.628036,7214,136.0338,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",136.45,136.6965,134.86,135.3,-1.67,-1.22,760496.779711,7861,135.503,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":255,"volume":325,"transactions":326,"vwap":327},"2026-09-14",136.38,137.535,136.09,136.97,-1.03,455442.245122,6826,136.9746,{"date":329,"open":330,"high":331,"low":273,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",138.05,138.475,138,1.32,0.97,517843.485926,6711,138.0979,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",137.18,138.4138,136.66,136.68,-1.77,-1.28,782826.795699,7374,137.3506,{"date":350,"open":242,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",139.4,138.42,138.45,-0.99,-0.71,347313.786161,5461,138.9438,{"date":360,"open":361,"high":362,"low":363,"close":274,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",139.76,140.335,138.97,-0.25,-0.18,575883.178062,7728,139.8275,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",139.16,140.11,139.04,139.69,-0.12,-0.09,521901.539674,7972,139.7221,{"date":381,"open":382,"high":372,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",139.28,138.52,139.81,2.31,1.68,859070.852369,11285,139.7239,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":199,"percent_change":200,"volume":396,"transactions":397,"vwap":398},"2026-09-02",137.35,138.07,137.025,137.5,539339.86366,9273,137.4346,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",139.26,139.655,137.56,137.92,-2.54,-1.81,594760.156989,8131,138.2197,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",140.45,140.74,139.6709,140.46,-0.45,-0.32,386761.778084,6664,140.1186,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",143.18,143.22,140.85,140.91,-2.43,-1.7,551647.831455,10116,141.6655,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",143.52,143.75,142.99,143.34,0.87,0.61,356893.171985,7148,143.2571,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":146,"volume":450,"transactions":451,"vwap":452},"2026-08-26",141.21,142.84,141.15,142.47,0.54,620989.048594,16337,142.4893,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",142.77,141.425,141.93,0.15,0.11,4278796.237801,8651,141.8221,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",142.66,141.38,141.78,-1.88,-1.31,1691726.963108,12262,141.8376,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":295,"volume":480,"transactions":481,"vwap":482},"2026-08-21",143.38,143.95,142.56,143.66,1.41,722472.062736,9995,143.2119,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",143.06,143.55,141.94,142.25,-1.54,-1.07,457019.784069,7298,142.5629,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",145.34,142.89,143.79,-0.58,-0.4,959853.59988,12735,143.9642,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",145.66,146.61,144.335,144.37,-3.33,-2.25,590902.22462,9270,144.9698,{"date":516,"open":517,"high":25,"low":518,"close":519,"change":520,"percent_change":210,"volume":521,"transactions":522,"vwap":523},"2026-08-17",147.44,147.27,147.7,0.45,480091.228285,7570,147.8595,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",147.24,147.715,146.76,147.25,0.14,0.1,481578.451598,7777,147.1434,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",146.15,147.51,147.11,0.91,0.62,860841.587647,16203,146.9826,{"date":546,"open":507,"high":547,"low":548,"close":549,"change":82,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",147.05,145.83,146.2,0.93,445944.674679,7098,146.2965,{"date":555,"open":509,"high":556,"low":557,"close":558,"change":136,"percent_change":264,"volume":559,"transactions":560,"vwap":561},"2026-08-11",145.395,143.96,144.86,359799.443644,7032,144.8085,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":107,"volume":569,"transactions":570,"vwap":571},"2026-08-10",144.17,144.8095,143.915,144.2,0.08,591134.293774,9530,144.4178,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",143.4,144.55,142.75,144.12,3.46,2.46,660671.093585,9167,143.7693,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",140.56,142.52,140.35,140.66,-1.3,-0.92,742856.913223,9050,141.0609,{"date":595,"open":596,"high":597,"low":487,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",143.3,144.27,141.96,-1.13,-0.79,713828.466971,9284,142.6768,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",141.45,143.74,141.24,143.09,3.18,2.27,584046.826689,9446,142.6467,{"date":616,"open":294,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",140.19,136.57,139.91,2.87,2.09,742750.798474,10278,139.0061,{"date":626,"open":627,"high":197,"low":628,"close":629,"change":630,"percent_change":417,"volume":631,"transactions":632,"vwap":633},"2026-07-31",138.36,135.7,137.04,-0.44,609234.420744,8993,137.214,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",136.04,137.48,135.23,3.16,2.35,846301.874205,8924,136.8118,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",136.16,137.7,134,134.32,-1.83,-1.34,388136.134511,6799,135.4758,{"date":656,"open":342,"high":284,"low":657,"close":658,"change":651,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",134.11,136.15,-0.97,416637.129281,6124,135.8184,{"date":664,"open":665,"high":666,"low":667,"close":208,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",138.21,139.08,135.69,0.76,0.56,446051.871995,6362,136.9872,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":313,"percent_change":222,"volume":678,"transactions":679,"vwap":680},"2026-07-24",138.43,136.4469,136.73,655536.283285,9156,137.3702,{"date":682,"open":683,"high":684,"low":208,"close":271,"change":199,"percent_change":200,"volume":685,"transactions":686,"vwap":687},"2026-07-23",138.11,139.82,626948.17795,7741,138.4449,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",138.95,139.92,138.8003,138.82,-0.82,-0.59,973228.016174,8199,139.3273,{"date":700,"open":701,"high":702,"low":703,"close":21,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",139.01,139.985,138.7302,2.05,1.49,618953.381968,6414,139.4729,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",138.35,139.15,137.53,137.59,0,2702335.442412,13683,137.9968,{"date":720,"open":721,"high":722,"low":723,"close":714,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",135.83,138.645,135.6,-0.78,-0.56,967160.85895,10946,137.485,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",139.3,139.8099,137.895,138.37,-1.96,-1.4,707566.142545,9076,138.4697,{"date":741,"open":477,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",142.83,139.22,140.33,-1.23,-0.87,545135.550207,6779,140.3985,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":439,"volume":757,"transactions":758,"vwap":759},"2026-07-14",141.7,142.785,141.29,141.56,0.86,478954.815146,6355,141.6515,{"date":761,"open":19,"high":762,"low":763,"close":764,"change":765,"percent_change":589,"volume":766,"transactions":767,"vwap":768},"2026-07-13",142.26,140.22,140.7,-1.85,584274.142582,8181,141.1808,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",144.039993,144.089996,141.25,142.55,-1.36,-0.95,1183200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",143.14999,144.82001,143.070007,143.91,2.32,1.64,563000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":364,"volume":794,"transactions":9,"vwap":792},"2026-07-08",140.61,141.71001,139.33,141.59,-0.35,632700,{"date":796,"open":797,"high":798,"low":799,"close":487,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":487},"2026-07-07",143.53,143.89999,141.039993,-2.27,-1.57,544900,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":438,"volume":809,"transactions":9,"vwap":807},"2026-07-06",143.2,145.059998,144.21001,1.25,945500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",145.16,146.64,141.42,142.96001,-1.98,-1.37,1009500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",145.8,146.5,144.73,144.94,-1.47,-1,1026600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",144.46001,146.58,144.39,146.41,1.73,1.2,1408500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",142.71001,144.78,141.34,144.67999,3.06,2.16,1125300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":52,"percent_change":151,"volume":852,"transactions":9,"vwap":851},"2026-06-26",140.39,142.28,140.070007,141.62,1244400,{"date":854,"open":855,"high":856,"low":18,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",142.39999,143.24001,141.13,-0.16,-0.11,1432900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":334,"volume":868,"transactions":9,"vwap":866},"2026-06-24",140.53,142.62,140.42999,141.28999,1.36,559900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":589,"volume":876,"transactions":9,"vwap":874},"2026-06-23",139.50999,141.3,139.059998,139.92999,-1.84,737900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":365,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-22",141.89,142.64999,140.95,141.77,-0.13,671300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":82,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-18",142.24001,142.32001,140.98,141.95,0.95,927300,{"date":894,"open":895,"high":896,"low":897,"close":789,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":789},"2026-06-17",142.029999,143.58,140.47,-1.5,-1.06,2398400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":499,"volume":908,"transactions":9,"vwap":906},"2026-06-16",143.11,143.67999,141.97,142.11,-0.83,568700,{"date":910,"open":911,"high":435,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",142.95,142.7,142.94,2.14,1.52,657200,{"date":918,"open":919,"high":920,"low":21,"close":921,"change":568,"percent_change":107,"volume":922,"transactions":9,"vwap":921},"2026-06-12",141.55,142,140.8,654000,{"date":924,"open":395,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",140.78999,137.31,140.72,3.81,2.78,916700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",138.75,140.34,136.81,136.91,-2.87,-2.05,750200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":520,"volume":947,"transactions":9,"vwap":945},"2026-06-09",140.089996,141.99001,136.059998,139.78,0.63,997200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",139.99001,140.38,138.7,139.14999,-0.08,-0.06,689200,{"date":958,"open":879,"high":959,"low":383,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",142.44,139.23,-3.93,-2.75,534900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",142.13,143.50999,141.73,143.16,1.14,0.8,585000,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":898,"percent_change":254,"volume":978,"transactions":9,"vwap":977},"2026-06-03",142.73,140.83,142.020004,751400,{"date":980,"open":981,"high":982,"low":983,"close":434,"change":984,"percent_change":365,"volume":985,"transactions":9,"vwap":434},"2026-06-02",142.92999,143.59,142.36,-0.26,620700,{"date":987,"open":988,"high":567,"low":988,"close":989,"change":990,"percent_change":541,"volume":991,"transactions":9,"vwap":989},"2026-06-01",141.89999,143.78,0.88,854800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",142.050003,142.99001,141.63,142.89999,0.84,0.59,892500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":334,"volume":1008,"transactions":9,"vwap":1006},"2026-05-28",140.35001,142.49001,140.020004,142.059998,1.37,622400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",141.14,141.31,140.32001,140.69,-0.1,-0.07,786900,{"date":1019,"open":925,"high":1020,"low":942,"close":925,"change":1021,"percent_change":334,"volume":1022,"transactions":9,"vwap":925},"2026-05-26",141.57001,1.35,642800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":274,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":274},"2026-05-22",138.82001,139.78999,138.63,1.62,1.18,567700,{"date":1032,"open":309,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":210,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",138.22,135.71001,137.82001,0.43,727200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",135.32001,137.44,134.0099945,137.39,2.39,1.77,667200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",135.27,135.77,134.22,135,-1.01,-0.74,567500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":859,"percent_change":954,"volume":1062,"transactions":9,"vwap":1061},"2026-05-18",136.23,137.070007,135.25999,136.0099945,746300,{"date":1064,"open":1058,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":72,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",136.86,135.41,136.12,-1.48,1015700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":835,"percent_change":990,"volume":1076,"transactions":9,"vwap":1075},"2026-05-14",136.82001,137.89,136.2,137.60001,823100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":364,"percent_change":365,"volume":1083,"transactions":9,"vwap":1082},"2026-05-13",136.67999,136.83,134.92999,136.39999,740200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",137.12,137.47,135.63,136.64999,-1.12,-0.81,823700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":217,"change":146,"percent_change":1098,"volume":1099,"transactions":9,"vwap":217},"2026-05-11",137,138.17,136.89999,0.28,825000,{"date":1101,"open":1102,"high":1103,"low":1095,"close":1043,"change":590,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1043},"2026-05-08",138.44,138.53999,-0.67,1106500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1104,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",140.25999,140.75999,137.81,138.31,-0.48,706800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",138.64999,139.13,137.21001,138.98,1.47,1.07,574600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-05",137.34,137.75999,136.27,137.50999,1.1,0.81,627000,{"date":1133,"open":1134,"high":1128,"low":1135,"close":1136,"change":121,"percent_change":285,"volume":1137,"transactions":9,"vwap":1136},"2026-05-04",136.17999,135.36,136.41,579200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":646,"change":1143,"percent_change":859,"volume":1144,"transactions":9,"vwap":646},"2026-05-01",136.98,137.14999,136.039993,-0.15,854900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",134.41,136.47,134.080002,136.31,2.89,2.17,1029200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1112,"volume":1161,"transactions":9,"vwap":1159},"2026-04-29",133.96001,133.99001,132.57001,133.42,-0.64,693600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":817,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",135.089996,135.86,133.69,134.059998,-1.86,552100,{"date":1171,"open":721,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",136.35001,135.21001,135.92,-0.19,-0.14,1036700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":151,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",135.89,136.22,134.74001,136.11,0.48,510100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1088,"change":1191,"percent_change":907,"volume":1192,"transactions":9,"vwap":1088},"2026-04-23",136.089996,136.42999,133.52,-1.14,558300,{"date":1194,"open":1195,"high":1196,"low":1074,"close":1197,"change":500,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-22",138.24001,138.5,136.77,-0.29,548700,{"date":1201,"open":1202,"high":228,"low":935,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",138.94,137.17,-1.29,-0.93,659900,{"date":1208,"open":1209,"high":1103,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",137.029999,138.46001,0.71,0.52,546000,{"date":1215,"open":1216,"high":252,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",136.8,136.78,137.75,2.68,1.98,576800,{"date":1223,"open":1224,"high":342,"low":1225,"close":1226,"change":1227,"percent_change":858,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",135.92999,134.97,135.070007,-0.21,579300,{"date":1230,"open":1231,"high":721,"low":1232,"close":1233,"change":971,"percent_change":999,"volume":1234,"transactions":9,"vwap":1233},"2026-04-15",134.84,134.59,135.28,453300,{"date":1236,"open":1237,"high":1081,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",133.92999,133.62,134.48,1.39,1.04,754800,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":621,"volume":1249,"transactions":9,"vwap":1247},"2026-04-13",129.72,133.10001,133.089996,2.73,2739500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":254,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",131.64999,131.72,130.039993,130.36,-0.8,774400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1204,"percent_change":659,"volume":1264,"transactions":9,"vwap":1263},"2026-04-09",132.029999,132.38,130.49001,131.41,988700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",133.74001,134.69,132.24001,132.7,3.6,2.79,778700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":725,"volume":1281,"transactions":9,"vwap":1279},"2026-04-07",129.12,129.64,127.83,129.10001,-0.73,1368200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",128.89999,130.14,128.84,129.83,0.64,0.5,995400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":126,"percent_change":210,"volume":1297,"transactions":9,"vwap":1296},"2026-04-02",126.44,130.53999,126.14,129.19,935500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1212,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",129.21001,129.97,128.21001,128.78999,0.67,2213400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",125.17,128.67,124.94,128.12,4.5,3.64,2029500,{"date":1316,"open":1317,"high":1318,"low":26,"close":1319,"change":1320,"percent_change":899,"volume":1321,"transactions":9,"vwap":1319},"2026-03-30",125.99,126.13,123.62,-1.32,909700,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1310,"change":937,"percent_change":511,"volume":1326,"transactions":9,"vwap":1310},"2026-03-27",127.07,124.63,2451500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",129.44,130.63,127.72,127.81,-2.82,-2.16,1320800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1330,"change":59,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1330},"2026-03-25",131.059998,131.87,129.59,0.92,935000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1329,"change":499,"percent_change":416,"volume":1348,"transactions":9,"vwap":1329},"2026-03-24",129.089996,129.98,127.87,2128000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":189,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-23",130.41,132.21001,129.89,130.020004,1.53,969300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-20",130.67,130.78,127.47,128.059998,-3.1,-2.36,789500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":286,"volume":1373,"transactions":9,"vwap":1371},"2026-03-19",129.89999,131.96001,129.75999,131.16,0.17,1171500,{"date":1375,"open":1376,"high":1270,"low":1377,"close":1377,"change":775,"percent_change":324,"volume":1378,"transactions":9,"vwap":1377},"2026-03-18",131.67999,130.99001,652800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-17",131.86,133.39999,132.35001,0.98,0.75,972200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":82,"volume":1394,"transactions":9,"vwap":1392},"2026-03-16",130.96001,132.34,130.92,131.37,1.74,840500,{"date":1396,"open":1389,"high":1397,"low":1398,"close":1399,"change":364,"percent_change":1175,"volume":1400,"transactions":9,"vwap":1399},"2026-03-13",131.69,129.41,129.63,748400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",131.82001,132.47,129.86,129.88,-3.11,-2.34,3049600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-11",133.42999,133.75,132.059998,132.99001,-0.46,-0.34,604600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1320,"volume":1426,"transactions":9,"vwap":1424},"2026-03-10",135.0099945,135.33,133.2,133.45,-1.78,740900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":638,"change":1432,"percent_change":59,"volume":1433,"transactions":9,"vwap":638},"2026-03-09",132.050003,135.44,130.75,1.59,1116700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1436,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1436},"2026-03-06",133.64,134.42999,132.46001,-1.95,-1.44,1023700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1160,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-05",135.84,137.22,134.25,135.59,-0.47,911200,{"date":1451,"open":1174,"high":1452,"low":1173,"close":1058,"change":38,"percent_change":449,"volume":1453,"transactions":9,"vwap":1058},"2026-03-04",136.69,678300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":345,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-03",133.94,136.28,131.78,135.5,-0.94,1048000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1217,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1217},"2026-03-02",134.57001,137.3,134.55,0.03,0.02,793100,{"date":1471,"open":1180,"high":1472,"low":1066,"close":1472,"change":817,"percent_change":354,"volume":1473,"transactions":9,"vwap":1472},"2026-02-27",136.75,568500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1240,"volume":1481,"transactions":9,"vwap":1479},"2026-02-26",136.49001,138.14,135.94,138.12,1.9,493300,{"date":1483,"open":1484,"high":1089,"low":1233,"close":1181,"change":891,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1181},"2026-02-25",135.97,0.7,743300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1049,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1049},"2026-02-24",133.13,135.47,132.49001,2.19,1.65,561100,{"date":1496,"open":1422,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":511,"volume":1501,"transactions":9,"vwap":1499},"2026-02-23",135.39999,132.56,133.080002,-3.07,422300,{"date":1503,"open":1504,"high":1035,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-20",135.53,135.42999,136.14999,0.29,0.21,536600,{"date":1511,"open":1490,"high":1224,"low":1512,"close":1165,"change":955,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1165},"2026-02-19",134.66,-0.04,460200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1174,"change":1520,"percent_change":131,"volume":1521,"transactions":9,"vwap":1174},"2026-02-18",135.14999,137.059998,134.73,1.05,544700,{"date":1523,"open":1524,"high":1422,"low":1525,"close":1526,"change":1289,"percent_change":232,"volume":1469,"transactions":9,"vwap":1526},"2026-02-17",134.39,133.25,134.87,{"date":1528,"open":1529,"high":1233,"low":1530,"close":1531,"change":1532,"percent_change":1129,"volume":1533,"transactions":9,"vwap":1531},"2026-02-13",133.28,132.72,134.37,1.46,542400,{"date":1535,"open":1181,"high":403,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",132.45,132.91,-3.2,-2.35,1022700,{"date":1542,"open":1543,"high":1544,"low":1060,"close":1183,"change":1417,"percent_change":364,"volume":1545,"transactions":9,"vwap":1183},"2026-02-11",137.99001,138.059998,595700,{"date":1547,"open":1548,"high":1073,"low":1549,"close":309,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":309},"2026-02-10",137.17999,136.39,-0.28,-0.2,785800,{"date":1554,"open":1066,"high":1555,"low":1173,"close":677,"change":1556,"percent_change":756,"volume":1557,"transactions":9,"vwap":677},"2026-02-09",137.11,1.16,694300,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":578,"volume":1564,"transactions":9,"vwap":1562},"2026-02-06",132.89,135.64,135.57001,4.53,963500,{"date":1566,"open":1567,"high":1424,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-05",132.33,130.66,131.039993,-2.02,-1.52,1159900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1090,"percent_change":907,"volume":1578,"transactions":9,"vwap":1577},"2026-02-04",134.3,130.98,133.059998,724100,{"date":1580,"open":1165,"high":1165,"low":1158,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-03",134.17999,-1.97,-1.45,936900,{"date":1586,"open":1587,"high":1588,"low":1173,"close":1506,"change":1289,"percent_change":232,"volume":1589,"transactions":9,"vwap":1506},"2026-02-02",135.22,136.67,878600,{"date":1591,"open":403,"high":1111,"low":1592,"close":1593,"change":427,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-30",135.050003,135.64999,-1.76,1368900,{"date":1597,"open":731,"high":1598,"low":219,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-29",139.49001,138.080002,-0.69,-0.5,2384200,{"date":1604,"open":1013,"high":934,"low":1605,"close":1606,"change":1191,"percent_change":1091,"volume":1607,"transactions":9,"vwap":1606},"2026-01-28",138.35001,138.77,1252200,{"date":1609,"open":412,"high":412,"low":1610,"close":619,"change":1098,"percent_change":1611,"volume":1612,"transactions":9,"vwap":619},"2026-01-27",139.53,0.2,602900,{"date":1614,"open":272,"high":863,"low":1615,"close":228,"change":1616,"percent_change":1467,"volume":1617,"transactions":9,"vwap":228},"2026-01-26",139.61,0.04,768000,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-23",140.50999,139.25,139.59,-0.91,-0.65,998000,{"date":1627,"open":976,"high":466,"low":1628,"close":1629,"change":1630,"percent_change":439,"volume":1631,"transactions":9,"vwap":1629},"2026-01-22",139.96001,140.5,0.85,861300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-21",139.039993,140.28999,138.14999,139.64999,1.5,1.09,814600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1636,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1636},"2026-01-20",138.78,140.17,138.029999,-3.22,-2.28,1259200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1227,"percent_change":1143,"volume":1655,"transactions":9,"vwap":1654},"2026-01-16",141.72,142.58,141.28,141.37,1215800,{"date":1657,"open":1651,"high":1658,"low":919,"close":1659,"change":1485,"percent_change":1289,"volume":1660,"transactions":9,"vwap":1659},"2026-01-15",142.42999,141.58,687000,{"date":1662,"open":799,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-14",141.27,139.74001,140.88,-0.51,-0.36,1058600,{"date":1670,"open":755,"high":1671,"low":1672,"close":1673,"change":107,"percent_change":1616,"volume":1674,"transactions":9,"vwap":1673},"2026-01-13",141.91,140.62,141.39,924300,{"date":1676,"open":1677,"high":466,"low":1678,"close":1679,"change":1680,"percent_change":243,"volume":1681,"transactions":9,"vwap":1679},"2026-01-12",140.31,140.24001,141.33,0.36,906100,{"date":1683,"open":1684,"high":988,"low":1685,"close":1686,"change":1241,"percent_change":158,"volume":1687,"transactions":9,"vwap":1686},"2026-01-09",141.14999,140.44,140.97,1027800,{"date":1689,"open":1690,"high":1691,"low":1664,"close":874,"change":72,"percent_change":1692,"volume":1693,"transactions":9,"vwap":874},"2026-01-08",140.67999,140.87,-0.77,918600,{"date":1695,"open":1659,"high":988,"low":976,"close":1696,"change":746,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-07",141.0099945,-0.61,522900,{"date":1700,"open":1701,"high":920,"low":382,"close":1702,"change":1703,"percent_change":22,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",139.56,141.88,2.2,1043200,{"date":1706,"open":1707,"high":1708,"low":1103,"close":1709,"change":1120,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-05",138.59,140.10001,139.67999,1.06,2356200,{"date":1713,"open":1714,"high":1715,"low":1588,"close":1716,"change":1717,"percent_change":550,"volume":1718,"transactions":9,"vwap":1716},"2026-01-02",137.73,138.25999,138.21001,1.27,2012500,{"date":1720,"open":1721,"high":627,"low":1722,"close":1723,"change":801,"percent_change":599,"volume":1724,"transactions":9,"vwap":1723},"2025-12-31",138.17999,136.87,136.94,695300,{"date":1726,"open":1727,"high":1728,"low":1102,"close":1729,"change":1601,"percent_change":1667,"volume":1730,"transactions":9,"vwap":1729},"2025-12-30",138.99001,139.17999,138.50999,880900,{"date":1732,"open":1634,"high":1664,"low":1606,"close":1733,"change":1624,"percent_change":1448,"volume":1734,"transactions":9,"vwap":1733},"2025-12-29",139.0099945,1772200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":375,"volume":1742,"transactions":9,"vwap":1740},"2025-12-26",139.97,140.080002,139.39,139.66,-0.17,647200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":233,"percent_change":244,"volume":1749,"transactions":9,"vwap":1748},"2025-12-24",139.42999,140.14999,139.2,139.83,411000,{"date":1751,"open":1752,"high":1629,"low":1753,"close":1701,"change":1054,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1701},"2025-12-23",139.94,138.92999,-0.53,998700,{"date":1757,"open":228,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-22",140.55,139.53999,140.3,1.56,1.12,1137400,{"date":1765,"open":395,"high":1766,"low":1087,"close":1767,"change":1768,"percent_change":1762,"volume":1769,"transactions":9,"vwap":1767},"2025-12-19",139.28999,138.74001,1.54,1569900,{"date":1771,"open":1772,"high":352,"low":1065,"close":1773,"change":334,"percent_change":1211,"volume":1774,"transactions":9,"vwap":1773},"2025-12-18",137.53999,137.2,1158000,{"date":1776,"open":1777,"high":1606,"low":1074,"close":1058,"change":898,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1058},"2025-12-17",137.98,-1.09,1347400,{"date":1781,"open":1777,"high":186,"low":219,"close":1714,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1714},"2025-12-16",-0.6,-0.43,802200,{"date":1786,"open":691,"high":1787,"low":1716,"close":1788,"change":1789,"percent_change":1624,"volume":1790,"transactions":9,"vwap":1788},"2025-12-15",140.039993,138.33,-0.9,1183700,{"date":1792,"open":1793,"high":752,"low":1794,"close":960,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":960},"2025-12-12",141.61,138.92,-2.33,-1.65,1148200,{"date":1799,"open":1610,"high":1651,"low":1800,"close":755,"change":190,"percent_change":102,"volume":1801,"transactions":9,"vwap":755},"2025-12-11",139.5,969700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":705,"percent_change":1121,"volume":1808,"transactions":9,"vwap":1807},"2025-12-10",139,140.73,138.42999,140.14,1056000,{"date":1810,"open":1811,"high":1622,"low":218,"close":1116,"change":1448,"percent_change":1417,"volume":1812,"transactions":9,"vwap":1116},"2025-12-09",138.67999,1118600,{"date":1814,"open":228,"high":374,"low":1643,"close":1815,"change":883,"percent_change":376,"volume":1816,"transactions":9,"vwap":1815},"2025-12-08",139.12,828400,{"date":1818,"open":1819,"high":1820,"low":1634,"close":1621,"change":1821,"percent_change":107,"volume":1822,"transactions":9,"vwap":1621},"2025-12-05",139.39999,139.98,0.09,2312600,{"date":1824,"open":383,"high":1825,"low":1035,"close":371,"change":1630,"percent_change":439,"volume":1826,"transactions":9,"vwap":371},"2025-12-04",139.31,888900,{"date":1828,"open":637,"high":1829,"low":1773,"close":1111,"change":1830,"percent_change":1289,"volume":1831,"transactions":9,"vwap":1111},"2025-12-03",138.47,0.69,790900,{"date":1833,"open":1116,"high":1119,"low":1834,"close":1834,"change":883,"percent_change":376,"volume":1835,"transactions":9,"vwap":1834},"2025-12-02",137.62,913100,{"date":1837,"open":1838,"high":1202,"low":1839,"close":1218,"change":254,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1218},"2025-12-01",137.64,137.16,-0.76,889000,{"date":1843,"open":352,"high":1621,"low":1844,"close":230,"change":1710,"percent_change":1845,"volume":1846,"transactions":9,"vwap":230},"2025-11-28",138.050003,0.77,492500,{"date":1848,"open":637,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1289,"volume":1853,"transactions":9,"vwap":1851},"2025-11-26",138.55,137.19,137.74001,0.68,486900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1518,"change":275,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1518},"2025-11-25",134.91,137.27,134.089996,1.75,1075800,{"date":1862,"open":1149,"high":1863,"low":1864,"close":1865,"change":23,"percent_change":1630,"volume":1866,"transactions":9,"vwap":1865},"2025-11-24",135.24001,133.47,134.7,1648500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-21",132.25999,134.61,131.0099945,133.57001,1.85,1.4,2550600,{"date":1877,"open":1472,"high":1878,"low":1879,"close":1253,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1253},"2025-11-20",136.96001,131.61,-3.02,-2.24,2145000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1182,"change":1212,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1182},"2025-11-19",134.53,135.25,133.82001,0.39,940500,{"date":1891,"open":1892,"high":638,"low":1893,"close":1051,"change":1894,"percent_change":1513,"volume":1895,"transactions":9,"vwap":1051},"2025-11-18",133.48,132.97,-0.05,2999900,{"date":1897,"open":1148,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":468,"volume":1902,"transactions":9,"vwap":1900},"2025-11-17",137.020004,133.56,134.27,-2.57,3371300,{"date":1904,"open":1905,"high":1111,"low":1906,"close":1907,"change":1908,"percent_change":858,"volume":1909,"transactions":9,"vwap":1907},"2025-11-14",135.37,135.059998,136.84,-0.22,1426700,{"date":1911,"open":1912,"high":1913,"low":1197,"close":1518,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1518},"2025-11-13",139.67,139.75,-3.24,-2.31,853300,{"date":1918,"open":1011,"high":1919,"low":1920,"close":1760,"change":1921,"percent_change":1175,"volume":1922,"transactions":9,"vwap":1760},"2025-11-12",141.8,140.25,-0.27,720300,{"date":1924,"open":1925,"high":1926,"low":1760,"close":1925,"change":1198,"percent_change":1227,"volume":1927,"transactions":9,"vwap":1925},"2025-11-11",140.57001,141.2,763800,{"date":1929,"open":1691,"high":1653,"low":1930,"close":1931,"change":1007,"percent_change":1384,"volume":1932,"transactions":9,"vwap":1931},"2025-11-10",139.55,140.86,1301700,{"date":1934,"open":342,"high":1598,"low":1935,"close":1598,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1598},"2025-11-07",136.19,1.7,1.23,1306600,{"date":1940,"open":1941,"high":1637,"low":1839,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-06",139.42,137.78999,-1.62,-1.16,967800,{"date":1947,"open":1948,"high":1738,"low":1477,"close":1949,"change":52,"percent_change":151,"volume":1950,"transactions":9,"vwap":1949},"2025-11-05",138.28999,139.41,908900,{"date":1952,"open":1953,"high":951,"low":1954,"close":1794,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1794},"2025-11-04",139.71001,138.87,-2.84,-2,553600,{"date":1959,"open":1960,"high":1004,"low":1677,"close":1961,"change":984,"percent_change":365,"volume":1962,"transactions":9,"vwap":1961},"2025-11-03",142.45,141.75999,1509700,{"date":1964,"open":1012,"high":1965,"low":925,"close":977,"change":1966,"percent_change":1029,"volume":1967,"transactions":9,"vwap":977},"2025-10-31",142.31,1.66,866300,{"date":1969,"open":799,"high":742,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-30",140.36,-2.37,-1.66,815700,{"date":1975,"open":797,"high":1976,"low":906,"close":975,"change":1191,"percent_change":600,"volume":1977,"transactions":9,"vwap":975},"2025-10-29",143.94,809700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-28",145.10001,145.3,143.82001,143.87,-1.43,-0.98,419600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1981,"change":1992,"percent_change":540,"volume":1993,"transactions":9,"vwap":1981},"2025-10-27",145.41,145.60001,144.95,1.31,474300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1211,"percent_change":1289,"volume":2000,"transactions":9,"vwap":1999},"2025-10-24",144.87,145.17,143.98,143.99001,530900,{"date":2002,"open":2003,"high":434,"low":2003,"close":2004,"change":1966,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-23",141.67,143.28,1.17,1325200,{"date":2008,"open":2009,"high":896,"low":2010,"close":851,"change":765,"percent_change":1204,"volume":2011,"transactions":9,"vwap":851},"2025-10-22",143.44,140.46001,1156800,{"date":2013,"open":2014,"high":2015,"low":920,"close":2016,"change":990,"percent_change":541,"volume":2017,"transactions":9,"vwap":2016},"2025-10-21",142.53999,143.7,143.47,706900,{"date":2019,"open":905,"high":2020,"low":905,"close":2021,"change":1240,"percent_change":1384,"volume":2022,"transactions":9,"vwap":2021},"2025-10-20",143.039993,142.59,780700,{"date":2024,"open":863,"high":2025,"low":1026,"close":1926,"change":112,"percent_change":112,"volume":2026,"transactions":9,"vwap":1926},"2025-10-17",141.64999,3029900,{"date":2028,"open":2016,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":314,"volume":2033,"transactions":9,"vwap":2031},"2025-10-16",143.78999,140.59,141.21001,-1.75,2256700,{"date":2035,"open":2036,"high":2037,"low":1671,"close":815,"change":2038,"percent_change":1507,"volume":2039,"transactions":9,"vwap":815},"2025-10-15",143.86,144.77,0.41,336500,{"date":2041,"open":2010,"high":2042,"low":374,"close":774,"change":1888,"percent_change":233,"volume":2043,"transactions":9,"vwap":774},"2025-10-14",143.64,459400,{"date":2045,"open":872,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1859,"volume":2050,"transactions":9,"vwap":2048},"2025-10-13",142.50999,141.16,142.16,2.44,544600,{"date":2052,"open":2053,"high":575,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-10",144.22,139.72,-4.1,-2.85,793500,{"date":2059,"open":2060,"high":2061,"low":424,"close":1982,"change":1417,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1982},"2025-10-09",144.13,144.25999,-0.24,483000,{"date":2065,"open":2066,"high":2067,"low":742,"close":2068,"change":785,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-08",143.19,144.24001,144.16,1.15,578600,{"date":2072,"open":1999,"high":1999,"low":2073,"close":586,"change":490,"percent_change":255,"volume":2074,"transactions":9,"vwap":586},"2025-10-07",141.17999,927200,{"date":2076,"open":2077,"high":2078,"low":576,"close":982,"change":136,"percent_change":264,"volume":2079,"transactions":9,"vwap":982},"2025-10-06",143.85001,144.52,927500,{"date":2081,"open":2082,"high":1998,"low":2083,"close":981,"change":1754,"percent_change":2084,"volume":2085,"transactions":9,"vwap":981},"2025-10-03",143.62,142.5,-0.37,462200,{"date":2087,"open":2088,"high":967,"low":2048,"close":2089,"change":2090,"percent_change":1710,"volume":2091,"transactions":9,"vwap":2089},"2025-10-02",142.67,143.46001,1.51,443400,{"date":2093,"open":1671,"high":888,"low":792,"close":890,"change":1416,"percent_change":417,"volume":2094,"transactions":9,"vwap":890},"2025-10-01",754900,{"date":2096,"open":2097,"high":780,"low":17,"close":2098,"change":1054,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-30",142.86,142.41,-0.52,849800,{"date":2102,"open":797,"high":2103,"low":2104,"close":780,"change":541,"percent_change":1036,"volume":2105,"transactions":9,"vwap":780},"2025-09-29",143.64999,142.67999,673600,{"date":2107,"open":1651,"high":864,"low":814,"close":2108,"change":808,"percent_change":990,"volume":2109,"transactions":9,"vwap":2108},"2025-09-26",142.53,950100,{"date":2111,"open":2112,"high":2113,"low":1787,"close":1653,"change":2114,"percent_change":694,"volume":2115,"transactions":9,"vwap":1653},"2025-09-25",141.19,141.50999,-1.17,1037600,{"date":2117,"open":2118,"high":842,"low":1960,"close":1960,"change":2119,"percent_change":222,"volume":2120,"transactions":9,"vwap":1960},"2025-09-24",144.53,-1.74,800600,{"date":2122,"open":1980,"high":2123,"low":2124,"close":2125,"change":490,"percent_change":1054,"volume":2126,"transactions":9,"vwap":2125},"2025-09-23",145.31,144.070007,144.19,1081800,{"date":2128,"open":2129,"high":2130,"low":2082,"close":2131,"change":2132,"percent_change":2038,"volume":2133,"transactions":9,"vwap":2131},"2025-09-22",143.97,145.33,145.25999,0.6,376800,{"date":2135,"open":2136,"high":2136,"low":982,"close":2137,"change":2062,"percent_change":1741,"volume":2138,"transactions":9,"vwap":2137},"2025-09-19",145.22,144.66,402000,{"date":2140,"open":2141,"high":1981,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-18",144.35001,144,144.89999,1.38,0.96,511800,{"date":2148,"open":2149,"high":2137,"low":2150,"close":434,"change":1015,"percent_change":1016,"volume":2151,"transactions":9,"vwap":434},"2025-09-17",143.92999,142.10001,886100,{"date":2153,"open":2154,"high":2154,"low":2020,"close":2082,"change":746,"percent_change":1782,"volume":2155,"transactions":9,"vwap":2082},"2025-09-16",144.53999,980900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":243,"percent_change":285,"volume":2162,"transactions":9,"vwap":2161},"2025-09-15",144.62,145.35001,144.42999,144.49001,1349400,{"date":2164,"open":2165,"high":496,"low":2166,"close":2167,"change":324,"percent_change":355,"volume":2168,"transactions":9,"vwap":2167},"2025-09-12",145.17999,144.14999,144.23,1023800,{"date":2170,"open":807,"high":2171,"low":1998,"close":2131,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2131},"2025-09-11",145.5,1.78,1.24,821700,{"date":2176,"open":2060,"high":2177,"low":2178,"close":2179,"change":200,"percent_change":1227,"volume":2180,"transactions":9,"vwap":2179},"2025-09-10",144.8,142.91,143.48,682100,{"date":2182,"open":967,"high":2036,"low":880,"close":989,"change":1616,"percent_change":1467,"volume":2183,"transactions":9,"vwap":989},"2025-09-09",683100,{"date":2185,"open":2186,"high":2187,"low":2088,"close":2187,"change":2145,"percent_change":1304,"volume":2188,"transactions":9,"vwap":2187},"2025-09-08",143.25999,143.74001,588600,{"date":2190,"open":2191,"high":2129,"low":2192,"close":2193,"change":715,"percent_change":715,"volume":2194,"transactions":9,"vwap":2193},"2025-09-05",143.45,141,142.78,1029300,{"date":2196,"open":1651,"high":2197,"low":866,"close":2193,"change":970,"percent_change":971,"volume":2198,"transactions":9,"vwap":2193},"2025-09-04",142.81,2273800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1908,"percent_change":858,"volume":2205,"transactions":9,"vwap":2204},"2025-09-03",141.92999,142.21001,140.92999,141.64,764000,{"date":2207,"open":927,"high":2208,"low":1920,"close":2209,"change":254,"percent_change":1280,"volume":2210,"transactions":9,"vwap":2209},"2025-09-02",142.0099945,141.86,668400,{"date":2212,"open":2213,"high":2214,"low":2202,"close":2178,"change":1090,"percent_change":724,"volume":2215,"transactions":9,"vwap":2178},"2025-08-29",144.0099945,144.11,1160200,{"date":2217,"open":911,"high":564,"low":497,"close":2218,"change":2219,"percent_change":1762,"volume":2220,"transactions":9,"vwap":2218},"2025-08-28",144.029999,1.6,652300,{"date":2222,"open":1671,"high":2197,"low":2223,"close":1658,"change":2224,"percent_change":669,"volume":2225,"transactions":9,"vwap":1658},"2025-08-27",141.78999,0.79,1133500,{"date":2227,"open":2228,"high":2223,"low":2229,"close":2204,"change":66,"percent_change":1288,"volume":2230,"transactions":9,"vwap":2204},"2025-08-26",140.94,140.84,889500,{"date":2232,"open":755,"high":2233,"low":764,"close":2234,"change":1623,"percent_change":1160,"volume":2235,"transactions":9,"vwap":2234},"2025-08-25",141.87,140.74001,1413400,{"date":2237,"open":2238,"high":2108,"low":1745,"close":2025,"change":2239,"percent_change":276,"volume":2240,"transactions":9,"vwap":2025},"2025-08-22",139.57001,2.4,1001600,{"date":2242,"open":952,"high":2243,"low":1103,"close":1621,"change":2084,"percent_change":1921,"volume":2244,"transactions":9,"vwap":1621},"2025-08-21",139.60001,388300,{"date":2246,"open":1766,"high":2247,"low":1110,"close":240,"change":1176,"percent_change":1015,"volume":2248,"transactions":9,"vwap":240},"2025-08-20",139.75999,537100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2247,"change":899,"percent_change":255,"volume":2254,"transactions":9,"vwap":2247},"2025-08-19",140.60001,141.029999,139.37,472300,{"date":2256,"open":2054,"high":2257,"low":374,"close":2258,"change":2145,"percent_change":1830,"volume":2259,"transactions":9,"vwap":2258},"2025-08-18",141.020004,140.82001,444500,{"date":2261,"open":2262,"high":1708,"low":1766,"close":2262,"change":568,"percent_change":107,"volume":2079,"transactions":9,"vwap":2262},"2025-08-15",139.86,{"date":2264,"open":2265,"high":2266,"low":1825,"close":945,"change":2267,"percent_change":2268,"volume":2091,"transactions":9,"vwap":945},"2025-08-14",140.13,140.28,-1.35,-0.96,{"date":2270,"open":1758,"high":2271,"low":1949,"close":857,"change":990,"percent_change":946,"volume":2272,"transactions":9,"vwap":857},"2025-08-13",141.17,868400,{"date":2274,"open":1202,"high":1920,"low":2275,"close":1920,"change":1220,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1920},"2025-08-12",138.53,1.43,365700,{"date":2279,"open":2280,"high":1949,"low":1777,"close":2281,"change":1667,"percent_change":984,"volume":2282,"transactions":9,"vwap":2281},"2025-08-11",138.60001,138.27,401100,{"date":2284,"open":2285,"high":1635,"low":1103,"close":1027,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1027},"2025-08-08",140.2,-1.68,-1.2,443300,{"date":2290,"open":959,"high":2083,"low":2291,"close":1677,"change":1054,"percent_change":2099,"volume":2292,"transactions":9,"vwap":1677},"2025-08-07",139.029999,746500,{"date":2294,"open":2234,"high":2112,"low":2247,"close":2295,"change":2296,"percent_change":265,"volume":2297,"transactions":9,"vwap":2295},"2025-08-06",141.050003,0.47,642100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1583,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-05",142.14,142.37,140,140.58,-1.02,551300,{"date":2307,"open":1690,"high":2308,"low":412,"close":895,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":895},"2025-08-04",142.070007,2.86,2.06,797100,{"date":2313,"open":2314,"high":2315,"low":936,"close":2316,"change":511,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-01",139.19,140.12,139.17,-1.59,864500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":814,"change":826,"percent_change":2324,"volume":1557,"transactions":9,"vwap":814},"2025-07-31",143.41,143.83,141.24001,-0.7,{"date":2326,"open":2327,"high":2328,"low":790,"close":2329,"change":66,"percent_change":1288,"volume":2330,"transactions":9,"vwap":2329},"2025-07-30",142.12,143.31,142.42,556500,{"date":2332,"open":2333,"high":864,"low":2334,"close":2335,"change":2336,"percent_change":695,"volume":2337,"transactions":9,"vwap":2335},"2025-07-29",142.46001,140.81,141.52,-0.84,600600,{"date":2339,"open":2088,"high":2340,"low":920,"close":983,"change":2341,"percent_change":1616,"volume":2342,"transactions":9,"vwap":983},"2025-07-28",143.0099945,0.05,596500,{"date":2344,"open":1793,"high":448,"low":2345,"close":1965,"change":1768,"percent_change":1639,"volume":2346,"transactions":9,"vwap":1965},"2025-07-25",141.35001,711900,{"date":2348,"open":866,"high":2349,"low":789,"close":18,"change":695,"percent_change":199,"volume":2350,"transactions":9,"vwap":18},"2025-07-24",141.48,1130500,{"date":2352,"open":2234,"high":2353,"low":2303,"close":2353,"change":867,"percent_change":334,"volume":2354,"transactions":9,"vwap":2353},"2025-07-23",141.36,625400,{"date":2356,"open":1748,"high":934,"low":1196,"close":2302,"change":2357,"percent_change":459,"volume":2358,"transactions":9,"vwap":2302},"2025-07-22",0.16,576900,{"date":2360,"open":1665,"high":2361,"low":1913,"close":251,"change":1256,"percent_change":2362,"volume":2363,"transactions":9,"vwap":251},"2025-07-21",141.23,-0.57,842600,{"date":2365,"open":2366,"high":2234,"low":1752,"close":2367,"change":1130,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-18",140.48,140.64,0.58,1299700,{"date":2371,"open":1729,"high":1738,"low":1196,"close":1748,"change":2144,"percent_change":45,"volume":2372,"transactions":9,"vwap":1748},"2025-07-17",1710400,{"date":2374,"open":2281,"high":1829,"low":1127,"close":353,"change":998,"percent_change":439,"volume":2375,"transactions":9,"vwap":353},"2025-07-16",1643300,{"date":2377,"open":274,"high":274,"low":2378,"close":2378,"change":651,"percent_change":2268,"volume":2379,"transactions":9,"vwap":2378},"2025-07-15",137.61,647800,{"date":2381,"open":2382,"high":873,"low":2383,"close":690,"change":2384,"percent_change":1520,"volume":2385,"transactions":9,"vwap":690},"2025-07-14",137.42,137.28999,1.44,618700,{"date":2387,"open":734,"high":1116,"low":2388,"close":1128,"change":2389,"percent_change":490,"volume":2390,"transactions":9,"vwap":1128},"2025-07-11",137.45,-1.49,640000,{"date":2392,"open":2393,"high":619,"low":734,"close":1804,"change":1600,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1804},"2025-07-10",139.8,-0.49,896900,{"date":2397,"open":2253,"high":1953,"low":1707,"close":374,"change":1630,"percent_change":439,"volume":2398,"transactions":9,"vwap":374},"2025-07-09",1071700,{"date":2400,"open":1740,"high":874,"low":1479,"close":2401,"change":1600,"percent_change":2394,"volume":2402,"transactions":9,"vwap":2401},"2025-07-08",138.84,786600,{"date":2404,"open":2405,"high":1738,"low":2406,"close":1610,"change":1416,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1610},"2025-07-07",139.58,138.62,-0.33,1468200,{"date":2410,"open":2411,"high":617,"low":1767,"close":950,"change":2172,"percent_change":2412,"volume":2413,"transactions":9,"vwap":950},"2025-07-03",138.75999,1.29,379400,{"date":2415,"open":2416,"high":1605,"low":1898,"close":1716,"change":2417,"percent_change":146,"volume":868,"transactions":9,"vwap":1716},"2025-07-02",137.39999,0.53,{"date":2419,"open":1777,"high":1954,"low":2420,"close":2421,"change":826,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-07-01",136.89,137.67999,-0.72,1428500,{"date":2425,"open":1721,"high":2411,"low":404,"close":1811,"change":2426,"percent_change":1341,"volume":2427,"transactions":9,"vwap":1811},"2025-06-30",1.26,1171700,{"date":2429,"open":353,"high":2430,"low":2431,"close":2382,"change":1600,"percent_change":1601,"volume":2432,"transactions":9,"vwap":2382},"2025-06-27",139.080002,137.38,1699700,{"date":2434,"open":2435,"high":1033,"low":323,"close":683,"change":808,"percent_change":540,"volume":2436,"transactions":9,"vwap":683},"2025-06-26",137.46001,377500,{"date":2438,"open":2439,"high":186,"low":1588,"close":1065,"change":659,"percent_change":2324,"volume":2440,"transactions":9,"vwap":1065},"2025-06-25",138.38,1074600,{"date":2442,"open":1549,"high":683,"low":2443,"close":2444,"change":2445,"percent_change":2172,"volume":2446,"transactions":9,"vwap":2444},"2025-06-24",135.67999,137.83,2.41,496700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1717,"percent_change":891,"volume":2453,"transactions":9,"vwap":2452},"2025-06-23",134.16,135.46001,132.83,135.42,788200,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1697,"percent_change":416,"volume":2460,"transactions":9,"vwap":2459},"2025-06-20",135.45,135.75,133.67,134.14999,566600,{"date":2462,"open":1051,"high":1066,"low":2463,"close":2464,"change":946,"percent_change":2296,"volume":2465,"transactions":9,"vwap":2464},"2025-06-18",133.87,134.75999,659200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2114,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-17",134.46001,135.10001,133.60001,134.13,-0.86,1238700,{"date":2475,"open":2476,"high":2477,"low":2476,"close":312,"change":2478,"percent_change":2384,"volume":2479,"transactions":9,"vwap":312},"2025-06-16",134.32001,135.78999,1.92,1159400,{"date":2481,"open":1892,"high":2482,"low":2483,"close":2484,"change":1594,"percent_change":589,"volume":2485,"transactions":9,"vwap":2484},"2025-06-13",134.95,132.98,133.38,1699900,{"date":2487,"open":2488,"high":2452,"low":2488,"close":2489,"change":1175,"percent_change":1176,"volume":2490,"transactions":9,"vwap":2489},"2025-06-12",134.49001,135.14,604700,{"date":2492,"open":2493,"high":2494,"low":2464,"close":1422,"change":458,"percent_change":459,"volume":2495,"transactions":9,"vwap":1422},"2025-06-11",135.81,136.36,1010900,{"date":2497,"open":2498,"high":1142,"low":2499,"close":2500,"change":2501,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-06-10",135.55,134.25999,135.17999,0.01,696700,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1416,"volume":2509,"transactions":9,"vwap":2507},"2025-06-09",135.99001,134.64,135.17,-0.62,459800,{"date":2511,"open":2512,"high":1478,"low":2513,"close":2477,"change":705,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2477},"2025-06-06",135.60001,135.039993,1.11,814300,{"date":2517,"open":1863,"high":2518,"low":2519,"close":1575,"change":1600,"percent_change":1666,"volume":2520,"transactions":9,"vwap":1575},"2025-06-05",136.25,133.53999,747600,{"date":2522,"open":1592,"high":1430,"low":657,"close":2523,"change":1821,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-04",134.99001,0.07,656900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1638,"percent_change":1762,"volume":2532,"transactions":9,"vwap":2531},"2025-06-03",133.7,135.12,133.17,134.89999,744800,{"date":2534,"open":2535,"high":1864,"low":1391,"close":1382,"change":264,"percent_change":151,"volume":2536,"transactions":9,"vwap":1382},"2025-06-02",132.53,1251700,{"date":2538,"open":2539,"high":1489,"low":2540,"close":2541,"change":2542,"percent_change":550,"volume":2543,"transactions":9,"vwap":2541},"2025-05-30",131.55,130.78999,132.94,1.22,730900,{"date":2545,"open":1577,"high":1577,"low":1377,"close":1253,"change":859,"percent_change":954,"volume":2546,"transactions":9,"vwap":1253},"2025-05-29",537400,{"date":2548,"open":1158,"high":2549,"low":2550,"close":2551,"change":2324,"percent_change":1754,"volume":2552,"transactions":9,"vwap":2551},"2025-05-28",132.89999,131.66,131.83,391700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2535,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2535},"2025-05-27",132.020004,132.61,131.28,2.42,1.86,733100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1280,"percent_change":725,"volume":2567,"transactions":9,"vwap":2566},"2025-05-23",128.39,130.77,128.35001,130.11,890900,{"date":2569,"open":2570,"high":1253,"low":2571,"close":2572,"change":243,"percent_change":1611,"volume":2573,"transactions":9,"vwap":2572},"2025-05-22",130.52,130.17,130.84,1235300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-21",132.73,133.28999,130.27,130.58,-3.37,-2.52,940000,{"date":2584,"open":2585,"high":2586,"low":1159,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-20",134.39999,134.85001,133.95,-0.89,-0.66,1058400,{"date":2592,"open":2593,"high":1226,"low":2549,"close":1231,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1231},"2025-05-19",132.92999,-0.31,-0.23,675500,{"date":2598,"open":2471,"high":1173,"low":2599,"close":1517,"change":1992,"percent_change":1384,"volume":2600,"transactions":9,"vwap":1517},"2025-05-16",133.91,969400,{"date":2602,"open":2577,"high":2603,"low":2604,"close":2605,"change":793,"percent_change":984,"volume":2606,"transactions":9,"vwap":2605},"2025-05-15",134.14,132.48,133.84,1098500,{"date":2608,"open":1042,"high":2586,"low":1899,"close":2609,"change":2417,"percent_change":126,"volume":2610,"transactions":9,"vwap":2609},"2025-05-14",134.19,584300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-05-13",131.5,134.45,131.48,133.66,2.48,1.89,1132300,{"date":2621,"open":2622,"high":2623,"low":1398,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-12",130.82001,131.19,131.17999,4.73,3.74,1025400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2407,"percent_change":984,"volume":2634,"transactions":9,"vwap":2633},"2025-05-09",127.53,127.66,125.97,126.45,890100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2445,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-08",126.050003,127.97,125.63,126.78,1.94,1012400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2412,"percent_change":1520,"volume":2649,"transactions":9,"vwap":2648},"2025-05-07",123.07,124.62,122.81,124.37,582400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":938,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-05-06",122.98,123.93,122.13,123.080002,-1.64,729800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1467,"percent_change":1468,"volume":2664,"transactions":9,"vwap":2663},"2025-05-05",124.26,126.010002,123.97,125.13,925600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":929,"volume":2672,"transactions":9,"vwap":2670},"2025-05-02",123.57,125.56,123.26,125.099998,3.38,926200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1036,"percent_change":151,"volume":2679,"transactions":9,"vwap":2678},"2025-05-01",122.47,123.4,121.63,121.72,699500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1894,"percent_change":1513,"volume":2686,"transactions":9,"vwap":2685},"2025-04-30",118.66,121.54,117.81,121.29,654300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1211,"percent_change":999,"volume":2693,"transactions":9,"vwap":2692},"2025-04-29",120.22,121.69,120.07,121.34,607700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":52,"percent_change":2038,"volume":2700,"transactions":9,"vwap":2699},"2025-04-28",120.25,121.11,118.97,120.63,666400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":756,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-04-25",119.050003,120.21,118.64,120.14,0.72,701300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":620,"volume":2716,"transactions":9,"vwap":2714},"2025-04-24",116.38,119.58,116.18,119.28,3.33,481600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-04-23",117.010002,119.15,115.48,115.95,2.84,2.51,1194400,{"date":179,"open":2727,"high":2728,"low":175,"close":2729,"change":2730,"percent_change":1638,"volume":2731,"transactions":9,"vwap":2729},111.44,113.94,113.11,1.67,521400]