[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PWB":3,"homepage-market-summary":26,"stock-historical-PWB":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PWB","2026-10-06",{"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},"Invesco Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},167.66,167.49,168.22,166.75,166.47,1.19,0.71,66980.640786,169.0099945,118.5,74838.76679601593,97.3,5432,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},95.24,63012,22999430.4658,71.89,"2025-04-24",[180,183,193,202,213,224,234,244,253,262,272,281,292,303,313,324,334,345,356,367,377,388,397,408,418,428,439,450,460,470,481,492,502,512,520,531,541,551,561,571,581,591,601,612,622,632,643,654,665,676,686,697,707,716,725,736,746,756,766,775,785,796,804,813,819,828,836,844,853,861,870,878,886,894,903,911,920,929,937,945,953,961,970,977,986,994,1001,1008,1014,1021,1029,1038,1046,1054,1061,1067,1074,1082,1088,1097,1104,1111,1118,1125,1131,1138,1146,1155,1163,1169,1178,1187,1196,1201,1209,1218,1226,1235,1243,1249,1257,1265,1273,1280,1287,1294,1303,1311,1319,1326,1334,1343,1352,1360,1369,1376,1384,1392,1400,1409,1417,1423,1432,1437,1446,1454,1462,1471,1479,1487,1496,1504,1512,1518,1525,1532,1538,1547,1553,1560,1568,1575,1581,1590,1599,1608,1616,1624,1632,1640,1647,1655,1663,1671,1678,1682,1686,1695,1702,1710,1718,1724,1729,1736,1742,1748,1755,1762,1769,1776,1784,1791,1796,1804,1810,1815,1819,1824,1830,1836,1845,1853,1859,1867,1875,1882,1890,1897,1904,1911,1917,1925,1931,1937,1945,1953,1960,1967,1973,1980,1987,1995,2003,2009,2014,2020,2026,2034,2040,2047,2052,2057,2062,2069,2076,2083,2089,2095,2099,2106,2112,2119,2125,2132,2138,2143,2150,2158,2166,2170,2174,2180,2185,2191,2198,2203,2210,2216,2224,2231,2236,2241,2247,2252,2258,2264,2268,2273,2279,2283,2289,2295,2299,2305,2311,2318,2325,2332,2339,2348,2356,2363,2368,2374,2382,2389,2396,2402,2408,2414,2423,2429,2434,2438,2443,2450,2456,2464,2469,2477,2482,2488,2494,2500,2506,2513,2519,2525,2530,2537,2543,2549,2556,2562,2567,2574,2580,2587,2592,2599,2604,2611,2617,2625,2632,2639,2644,2651,2659,2665,2672,2678,2686,2692,2698,2704,2711,2717,2722,2728,2735,2741,2748,2754,2759,2767,2775,2781,2787,2794,2799,2808,2814,2822,2831,2837,2844,2850,2856,2863,2871,2878,2885,2892,2899],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},931,167.8134,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",165.86,166.73,165.4,0.59,0.36,116441.852084,1660,166.225,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":91,"percent_change":18,"volume":199,"transactions":200,"vwap":201},"2026-10-02",165.82,166.35,165.24,165.88,79771.007615,1449,165.8383,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",162.57,164.21,161.365,163.93,1.78,1.1,124852.357386,1438,163.0402,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",163.22,163.23,162.14,162.15,-0.48,-0.3,169975.71417,1165,162.7726,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":171,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",163.17,163.27,161.94,162.63,0.62,66892.311661,969,162.5192,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",162.76,160.2456,161.63,-1.83,-1.12,287808.591892,1025,161.0656,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":118,"percent_change":155,"volume":250,"transactions":251,"vwap":252},"2026-09-25",163.36,163.71,162.39,163.46,62807.7188,997,163.2097,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":19,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",160.29,162.79,162.56,0.44,85660.874867,1125,161.8914,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",162.9,161.11,161.85,-1.07,-0.66,193365.79388,1755,161.8272,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":230,"volume":278,"transactions":279,"vwap":280},"2026-09-22",161.19,163.12,162.92,1.01,77828.014888,1329,162.4902,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",159.66,162.31,159.07,161.91,4.62,2.94,59631.202966,1213,161.2143,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",156.17,157.39,155.7473,157.29,2.03,1.31,67186.810386,895,156.2077,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",156.16,154.8908,155.26,2.41,1.58,61294.686789,712,155.3822,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",153.88,154.5899,151.52,152.85,0.91,0.6,107565.981719,1370,153.2662,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",153.12,151.61,151.94,-0.44,-0.29,122292.963138,974,151.8969,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",152.18,153.2,151.665,152.38,-4.49,-2.86,89571.855375,1314,152.6185,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",156.37,157.42,156.21,156.87,2.29,1.48,76865.79659,1057,156.9937,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",155.19,155.94,154.36,154.58,-2.64,-1.68,125231.974446,1677,155.1544,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":69,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",157.46,158.14,157.15932,157.22,-0.32,158856.401316,1568,157.6181,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",157.2,158.575,156.89,157.73,1.64,1.05,70336.221452,1232,157.9104,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":299,"volume":394,"transactions":395,"vwap":396},"2026-09-04",154.78,156.15,156.09,2.02,125579.243809,1039,155.5534,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",153.02,154.08,151.58,154.07,1.03,0.67,184077.429026,1871,153.5345,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":34,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",152.53,153.06,151.6305,153.04,0.38,60131.942735,965,152.7091,{"date":419,"open":337,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",153.44,151.785,152.46,-2.38,-1.54,72691.623901,1328,152.5979,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",154.99,155,154.095,154.84,-0.4,-0.26,55441.449521,899,154.5971,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",157,157.27,155.15,155.24,-1.91,-1.22,187087.34796,1266,156.0342,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",158.02,156.085,157.15,0.52,0.33,82922.087181,1273,156.6651,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",155.33,157.03,156.63,1.21,0.78,83963.280616,1076,156.4141,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",156.43,156.53,154.45,155.42,1.08,0.7,68824.914412,1162,155.1856,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",154.51,154.875,152.84,154.34,-1.63,-1.05,173190.12385,2495,153.9788,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":133,"volume":499,"transactions":500,"vwap":501},"2026-08-21",156.72,157.06,154.8314,155.97,0.72,50915.993778,959,155.7212,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":329,"volume":509,"transactions":510,"vwap":511},"2026-08-20",155.44,156.585,154.6416,155.25,-0.69,159939.676645,1221,155.0659,{"date":513,"open":514,"high":514,"low":515,"close":359,"change":516,"percent_change":239,"volume":517,"transactions":518,"vwap":519},"2026-08-19",159.4,155.6673,-2.91,160319.240397,2438,156.6252,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",160.28,160.48,158.24,158.85,-4.96,-3.03,99595.200486,1505,159.0795,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",163.31,164.6,163.81,1.33,0.82,59495.658831,1056,164.0576,{"date":542,"open":257,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",163.5,161.89,162.48,0.13,0.08,152100.298193,1158,162.4035,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",161.57,163.6364,162.35,1.22,0.76,80303.99383,887,162.7845,{"date":562,"open":563,"high":544,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",161.64,160.78,161.13,2.55,1.61,265949.15282,978,161.0467,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":546,"volume":578,"transactions":579,"vwap":580},"2026-08-11",159.59,159.92,158.31,158.58,0.2,83411.7621,873,158.7711,{"date":582,"open":583,"high":584,"low":575,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",160.14,160.31,158.38,-1.32,-0.83,43064.475209,910,159.4055,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":414,"volume":598,"transactions":599,"vwap":600},"2026-08-07",160.76,160.9699,158.145,159.7,0.61,35106.562063,659,159.6401,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",159.39,161.055,157.37,159.09,-1.44,-0.9,55459.766875,1080,159.4907,{"date":613,"open":614,"high":615,"low":584,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",162.11,163.49,160.53,-1.09,-0.67,104643.852079,1197,161.7691,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":549,"vwap":631},"2026-08-04",159.26,162.5,158.99,161.62,6.28,4.04,84336.5295,160.7405,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",152.65,155.655,151.32,155.34,2.15,1.4,58716.761423,1070,154.2704,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",155.57,156.36,152.01,153.19,1.3,0.86,207036.045357,1284,153.8721,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",150.08,152.2186,149.645,151.89,6.51,4.48,93924.254123,1189,151.2654,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",149.62,149.74,145.075,145.38,-4.38,-2.92,177114.376744,1977,147.2461,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",150.32,146.7161,149.76,-3.67,-2.39,56747.030866,896,149.0138,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",156,156.136101,150.77,153.43,-1.14,-0.74,55139.594356,1019,152.6068,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",156.75,153.9,154.57,-2.81,-1.79,46808.027209,1118,155.6097,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":618,"percent_change":713,"volume":714,"transactions":232,"vwap":715},"2026-07-23",156.57,158.62,156.44,157.38,-0.42,58245.367487,157.4476,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":569,"vwap":724},"2026-07-22",156.86,158.93,158.05,-0.73,-0.46,45758.472995,158.2614,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",158.2,159.43,157.26,158.78,4.38,2.84,78812.474355,1131,158.3709,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":148,"volume":743,"transactions":744,"vwap":745},"2026-07-20",156.14,157.135,154.21,154.4,0.06,203142.852803,1306,155.2962,{"date":747,"open":748,"high":749,"low":750,"close":486,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",151.96,155.86,150.6038,-1.49,-0.96,105008.175741,1669,154.0084,{"date":757,"open":463,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",158.12,155.083,155.83,-3.43,-2.15,141909.674045,1317,155.9354,{"date":767,"open":768,"high":768,"low":769,"close":624,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",162.51,156.59,-2.28,-1.41,96784.720291,1389,158.7612,{"date":776,"open":777,"high":284,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",161.87,160.56,161.54,2.7,1.7,96236.316811,941,161.2091,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",160.24,160.58,158.365,158.84,-3.51,-2.16,72575.943171,897,159.2025,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":92,"volume":803,"transactions":9,"vwap":801},"2026-07-10",160.92,162.58,160.77,162.35001,0.83,309800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",162.19,163.029999,160.84,161.52,3.04,1.92,89400,{"date":814,"open":815,"high":576,"low":816,"close":817,"change":18,"percent_change":557,"volume":818,"transactions":9,"vwap":817},"2026-07-08",156.029999,155.63,158.48,118100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",157.57001,157.8,154.7,157.28999,-3.98,-2.47,108400,{"date":829,"open":265,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",162.71001,161.059998,161.27,2.68,1.69,126300,{"date":837,"open":838,"high":839,"low":441,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",164.050003,164.5,158.59,-5.12,-3.13,46000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",165.17999,166.0099945,163.58,163.71001,-4.75,-2.82,108800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",164.99001,168.98,168.46001,3.89,2.36,58400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",161.029999,164.87,159.11,164.57001,4.61,2.88,56000,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",161.95,159.41,159.96001,-5.07,-3.07,66800,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",166.45,162,165.029999,3.64,2.26,76100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":78,"volume":893,"transactions":9,"vwap":891},"2026-06-24",161.50999,163.42,159.49001,161.39,0.23,68600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",161.73,163.10001,160.75999,161.16,-7.35,-4.36,74100,{"date":904,"open":905,"high":21,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",168.12,166.92,168.50999,1.88,1.13,142400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",166.71001,167.070007,165.98,166.63,4.1,2.52,59000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",164.82001,165.50999,162.36,162.53,-0.31,-0.19,78900,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",165.72,166.50999,162.84,-2.58,-1.56,66600,{"date":938,"open":922,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",165.71001,164.46001,165.42,5.29,3.3,99500,{"date":946,"open":947,"high":800,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",158.67999,157.75999,160.13,2.04,1.29,113200,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",153.28999,158.45,158.089996,6.3,4.15,138300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",154.16,156.64999,151.5,151.78999,-3.99,-2.56,98700,{"date":971,"open":840,"high":972,"low":973,"close":974,"change":975,"percent_change":69,"volume":976,"transactions":9,"vwap":974},"2026-06-09",160.11,149.92999,155.78,-0.8,114100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",157.10001,157.91,155.7,156.58,2.3,1.49,165500,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",159.64999,153.78,154.28,-7.93,-4.89,115300,{"date":995,"open":584,"high":996,"low":997,"close":998,"change":999,"percent_change":587,"volume":1000,"transactions":9,"vwap":998},"2026-06-04",163,159.62,162.21001,-1.36,89700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":189,"percent_change":85,"volume":1007,"transactions":9,"vwap":1006},"2026-06-03",163.21001,164.31,161.78,163.57001,133500,{"date":1009,"open":1010,"high":1011,"low":228,"close":1003,"change":537,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1003},"2026-06-02",162.67,163.28999,0.5,70300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":248,"change":138,"percent_change":1019,"volume":1020,"transactions":9,"vwap":248},"2026-06-01",161.2,163.2,160.67,0.66,79700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":155,"volume":1028,"transactions":9,"vwap":1026},"2026-05-29",161.24001,161.82001,160.2,161.33,0.88,90100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",159.44,160.92999,158.33,160.45,1.55,0.98,114500,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",160.16,157.95,158.89999,0.03,0.02,240000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",156.99001,159.2,158.87,4.16,2.69,103500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":477,"percent_change":55,"volume":1060,"transactions":9,"vwap":1059},"2026-05-22",155.42999,155.49001,154.49001,154.71001,53000,{"date":1062,"open":1063,"high":990,"low":1063,"close":1064,"change":1065,"percent_change":118,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",151.83,154.0099945,1.37,36000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":566,"percent_change":781,"volume":1073,"transactions":9,"vwap":1072},"2026-05-20",151.22,152.64999,150.63,152.64,48800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":751,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-19",150.029999,151.16,148.45,150.089996,-0.98,52300,{"date":1083,"open":1084,"high":1084,"low":1085,"close":401,"change":363,"percent_change":1086,"volume":1087,"transactions":9,"vwap":401},"2026-05-18",153.73,149.91,-1.1,46100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",153.61,154.47,152.99001,153.25999,-3.02,-1.93,41500,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":909,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",155.24001,156.48,156.28,0.73,111600,{"date":1105,"open":462,"high":1106,"low":1107,"close":1108,"change":1027,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",155.82001,153.69,155.14999,0.57,73600,{"date":1112,"open":989,"high":1113,"low":1114,"close":1115,"change":608,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",154.39999,151.34,154.27,-0.58,127000,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":128,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",153.78999,155.53999,155.17,1.34,129900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":859,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",152.91,153.83,1.56,81400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":692,"volume":1137,"transactions":9,"vwap":1135},"2026-05-07",153.17999,150.8,151.47,-1.74,44300,{"date":1139,"open":1063,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",153.24001,151.089996,153.21001,3.9,2.61,193500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",148.92,149.77,148.86,149.31,1.87,1.27,117800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":78,"volume":1162,"transactions":9,"vwap":1160},"2026-05-04",147.8,148.59,146.7,147.44,0.21,46700,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":557,"percent_change":455,"volume":1168,"transactions":9,"vwap":1167},"2026-05-01",146.60001,148.080002,147.23,58300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",145.33,146.58,144.39999,146.47,1.96,1.36,87800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",144.83,144.87,143.61,144.50999,1.32,0.92,99400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",143.3,143.98,142.39999,143.19,-2.65,-1.82,62000,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":713,"percent_change":330,"volume":902,"transactions":9,"vwap":1200},"2026-04-27",146.37,144.89999,145.84,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":91,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-24",146.039993,146.57001,144.99001,146.25999,1.35,71600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",144.67,145.64,142.78999,144.31,-0.91,-0.63,63600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-04-22",144.5,145.22,143.49001,2.28,1.6,99200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-21",144.16,144.42,142.7,142.94,-0.92,-0.64,105300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":927,"volume":1242,"transactions":9,"vwap":1240},"2026-04-20",143.96001,144.059998,143.11,143.86,-0.28,108200,{"date":1244,"open":1245,"high":1211,"low":1189,"close":1246,"change":1247,"percent_change":1129,"volume":1248,"transactions":9,"vwap":1246},"2026-04-17",143.44,144.14,2.22,85100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":78,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-16",141.99001,142.21001,140.98,141.92,0.1,58200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1109,"volume":1264,"transactions":9,"vwap":1262},"2026-04-15",141.089996,141.81,140.16,141.78,0.81,70100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-04-14",139.39,140.97,139.17,2.53,1.83,104100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":639,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",136.35001,138.44,136.24001,1.91,69700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":456,"percent_change":103,"volume":1286,"transactions":9,"vwap":1285},"2026-04-10",136.8,137.16,136.17,136.53,117900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":465,"percent_change":118,"volume":1293,"transactions":9,"vwap":1292},"2026-04-09",135.070007,136.56,134.38,136.2,212000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-08",135.36,135.67999,134.22,134.99001,4.92,3.78,63900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1306},"2026-04-07",128.84,130.070007,127.82,0.54,0.42,82300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":650,"volume":1318,"transactions":9,"vwap":1316},"2026-04-06",128.75999,129.67,128.62,129.53,1.11,39100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1309,"percent_change":456,"volume":1325,"transactions":9,"vwap":1324},"2026-04-02",125.29,128.77,125.13,128.42,91900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":383,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",127.49,129.19,127.33,128,2.07,227800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",122.73,126.07,122.71,125.93,4.82,3.98,63500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",124.57,124.65,120.53,121.11,-2.17,-1.76,56400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":363,"volume":1359,"transactions":9,"vwap":1357},"2026-03-27",124.66,125.059998,122.97,123.28,-2.11,76900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-26",128.28999,128.35001,125.37,125.39,-4.52,-3.48,58900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":84,"percent_change":1109,"volume":1375,"transactions":9,"vwap":1374},"2026-03-25",130.33,130.63,129.28999,129.91,26700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1096,"transactions":9,"vwap":1381},"2026-03-24",128.48,129.62,127.87,129.17,-0.35,-0.27,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1256,"transactions":9,"vwap":1389},"2026-03-23",130.13,131.64999,129.41,129.52,1.59,1.24,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",129.83,126.96,127.93,-2.23,-1.71,197900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-19",128.44,130.69,128.16,130.16,-0.09,-0.07,54200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":999,"volume":1416,"transactions":9,"vwap":1414},"2026-03-18",131.78,132.3,130.23,130.25,-1.8,63000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1419,"change":188,"percent_change":55,"volume":1422,"transactions":9,"vwap":1419},"2026-03-17",132.050003,132.42999,131.58,25100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-16",131.059998,131.87,130.95,131.46001,1.94,1.5,40600,{"date":1433,"open":1403,"high":1428,"low":1434,"close":1389,"change":1116,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1389},"2026-03-13",129.27,-0.45,44700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",131.39999,131.47,130.039993,130.10001,-2.59,-1.95,73500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":108,"volume":1453,"transactions":9,"vwap":1451},"2026-03-11",133.13,133.67,132.13,132.69,-0.22,102600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":547,"volume":1461,"transactions":9,"vwap":1459},"2026-03-10",133.050003,134.37,132.7,132.91,0.11,115400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-09",128.99001,132.84,128.60001,132.8,2.37,1.82,49800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":826,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-06",130.52,132.070007,130.050003,130.42999,-1.86,79600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":240,"volume":1486,"transactions":9,"vwap":1484},"2026-03-05",133.36,134,131.22,132.89999,-1.5,180400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-04",133.3,135.029999,133.11,134.39999,2.19,1.66,99300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":770,"volume":1503,"transactions":9,"vwap":1501},"2026-03-03",131.85001,133.12,129.97,132.21001,-3.08,35600,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",133.64,135.75999,135.28999,-0.24,-0.18,56800,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":721,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-27",134.050003,135.53,-0.54,17100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":721,"volume":1524,"transactions":9,"vwap":1522},"2026-02-26",136.92999,134.34,136.25999,-1,40300,{"date":1526,"open":1275,"high":1527,"low":1275,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-25",137.5,137.25999,1.97,1.46,42900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1508,"change":208,"percent_change":536,"volume":1537,"transactions":9,"vwap":1508},"2026-02-24",133.95,135.50999,133.16,39600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",134.89999,134.98,133.059998,133.50999,-1.92,-1.42,117500,{"date":1548,"open":1543,"high":1549,"low":1543,"close":1550,"change":1551,"percent_change":84,"volume":1552,"transactions":9,"vwap":1550},"2026-02-20",135.94,135.42999,0.99,43700,{"date":1554,"open":1514,"high":1555,"low":1556,"close":1557,"change":926,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-19",134.72,133.56,134.44,-0.23,48700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":650,"volume":1567,"transactions":9,"vwap":1565},"2026-02-18",133.92,135.95,133.53999,134.75,1.15,34900,{"date":1569,"open":1570,"high":1457,"low":1571,"close":1572,"change":1573,"percent_change":927,"volume":1574,"transactions":9,"vwap":1572},"2026-02-17",132.86,132.10001,133.60001,-0.25,83000,{"date":1576,"open":1456,"high":1577,"low":1458,"close":1578,"change":189,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-13",134.97,133.85001,0.27,20300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-12",136.050003,137.45,133.38,133.49001,-1.88,-1.39,31600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-11",135.89999,136.080002,133.84,135.37,1.43,1.07,28900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",135.7,135.92999,133.87,133.94,-1.61,-1.19,104900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":209,"volume":1615,"transactions":9,"vwap":1613},"2026-02-09",133.7,136.070007,133.0099945,135.55,1.47,144000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":883,"volume":1623,"transactions":9,"vwap":1621},"2026-02-06",131,134.17,130.64999,134.080002,4.71,139600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":424,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-05",129.64,131.24001,128.78999,129.37,-1.18,87300,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-04",135.2,129.61,130.91,-4.84,-3.57,48500,{"date":1641,"open":1642,"high":1643,"low":1482,"close":1644,"change":1645,"percent_change":373,"volume":1646,"transactions":9,"vwap":1644},"2026-02-03",137.67,137.75,135.75,-0.43,38200,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-02",133.64999,136.5,136.17999,2.17,1.62,54800,{"date":1656,"open":1657,"high":1658,"low":1449,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-30",136.74001,137.41,134.0099945,-3.78,-2.74,45100,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-29",138.48,135.14999,137.78999,0.41,0.3,31300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":230,"percent_change":55,"volume":1677,"transactions":9,"vwap":1676},"2026-01-28",137.66,137.78,137.029999,137.38,40100,{"date":1679,"open":1563,"high":1675,"low":1644,"close":1680,"change":859,"percent_change":1681,"volume":1422,"transactions":9,"vwap":1680},"2026-01-27",136.75999,1.76,{"date":1683,"open":1684,"high":1289,"low":1684,"close":1492,"change":84,"percent_change":155,"volume":1685,"transactions":9,"vwap":1492},"2026-01-26",134.029999,18600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-23",133.46001,134.32001,133.25999,133.66,-0.08,-0.06,22500,{"date":1696,"open":1541,"high":1541,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-22",133.14999,133.74001,0.16,0.12,78100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1332,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-21",132.11,134.25,131.66,133.58,1.57,37800,{"date":1711,"open":1428,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-20",132.83,131.32001,131.50999,-2.1,-1.57,23300,{"date":1719,"open":1720,"high":1720,"low":1712,"close":1721,"change":802,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-16",133.92999,133.61,0.63,30600,{"date":1725,"open":1572,"high":1726,"low":1727,"close":1727,"change":128,"percent_change":1019,"volume":1728,"transactions":9,"vwap":1727},"2026-01-15",134.24001,132.78,19500,{"date":1730,"open":1412,"high":1731,"low":1732,"close":1733,"change":1523,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-14",132.49001,130.82001,131.91,-0.75,23200,{"date":1737,"open":1738,"high":1585,"low":1739,"close":1459,"change":1740,"percent_change":78,"volume":1741,"transactions":9,"vwap":1459},"2026-01-13",132.89,132.46001,0.18,26400,{"date":1743,"open":1403,"high":1744,"low":1403,"close":1745,"change":1746,"percent_change":1027,"volume":1747,"transactions":9,"vwap":1745},"2026-01-12",132.97,132.73,1.16,126200,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":567,"volume":1754,"transactions":9,"vwap":1752},"2026-01-09",129.86,131.67999,131.57001,2.09,57300,{"date":1756,"open":1627,"high":1627,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",129.059998,129.48,-1.65,-1.26,25400,{"date":1763,"open":1764,"high":1419,"low":1765,"close":1766,"change":608,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-07",131.39,130.92999,131.13,-0.68,19800,{"date":1770,"open":1771,"high":1704,"low":1306,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-06",130.080002,132.029999,2.18,1.68,30900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1263,"volume":1783,"transactions":9,"vwap":1781},"2026-01-05",130.17999,130.56,129.56,129.85001,1.04,26200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":781,"percent_change":1123,"volume":1790,"transactions":9,"vwap":1789},"2026-01-02",128.59,129.23,127.91,128.81,32900,{"date":1792,"open":1402,"high":1378,"low":1793,"close":1793,"change":1588,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-31",127.11,-1.08,35200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-30",129.020004,129.13,128.5,-0.53,-0.41,21900,{"date":1805,"open":1466,"high":1806,"low":1466,"close":1807,"change":1808,"percent_change":1809,"volume":1783,"transactions":9,"vwap":1807},"2025-12-29",129.34,129.029999,-0.5,-0.39,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1316,"change":220,"percent_change":1558,"volume":1814,"transactions":9,"vwap":1316},"2025-12-26",129.92999,129.50999,20900,{"date":1816,"open":1817,"high":1394,"low":1817,"close":1394,"change":477,"percent_change":1308,"volume":1818,"transactions":9,"vwap":1394},"2025-12-24",129.17999,34600,{"date":1820,"open":1315,"high":1799,"low":1362,"close":1799,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1799},"2025-12-23",0.25,0.19,28100,{"date":1825,"open":1826,"high":1826,"low":1402,"close":1827,"change":1828,"percent_change":1102,"volume":1829,"transactions":9,"vwap":1827},"2025-12-22",129.32001,128.88,0.93,25800,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1773,"volume":1790,"transactions":9,"vwap":1834},"2025-12-19",126,128.32001,127.95,2.73,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-18",125.24,126.2,124.84,125.22,2.33,1.9,41800,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-17",125.85,122.85,122.89,-2.5,-1.99,28000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1365,"change":1858,"percent_change":108,"volume":1524,"transactions":9,"vwap":1365},"2025-12-16",125.029999,125.91,124.56,-0.21,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-15",127.36,125.58,125.6,-0.76,-0.6,22000,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-12",128.8,125.67,126.36,-3.17,-2.45,20800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1316,"change":1880,"percent_change":456,"volume":1881,"transactions":9,"vwap":1316},"2025-12-11",128.17999,129.57001,127.47,0.43,11300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":557,"volume":1889,"transactions":9,"vwap":1887},"2025-12-10",128.10001,129.42,127.73,129.10001,0.97,37300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1043,"percent_change":1044,"volume":1896,"transactions":9,"vwap":1895},"2025-12-09",127.74,128.36,127.62,128.13,28300,{"date":1898,"open":1899,"high":1786,"low":1900,"close":1884,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1884},"2025-12-08",128.38,127.61,0.07,0.05,25200,{"date":1905,"open":1900,"high":1906,"low":1907,"close":1908,"change":1263,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-05",128.19,127.57,128.029999,0.64,22400,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":103,"volume":1728,"transactions":9,"vwap":1915},"2025-12-04",126.46,127.32,127.22,0.31,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1700,"volume":1924,"transactions":9,"vwap":1922},"2025-12-03",126.66,126.98,125.61,126.91,0.15,38400,{"date":1926,"open":1927,"high":1328,"low":1928,"close":1929,"change":230,"percent_change":48,"volume":1930,"transactions":9,"vwap":1929},"2025-12-02",126.78,126.26,126.76,120200,{"date":1932,"open":1933,"high":1927,"low":1934,"close":1935,"change":1232,"percent_change":62,"volume":1936,"transactions":9,"vwap":1935},"2025-12-01",125.98,125.64,126.14,23000,{"date":1938,"open":1913,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-28",127.089996,126.43,127.059998,1.18,0.94,36600,{"date":1946,"open":1947,"high":1948,"low":1323,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-26",125.3,126.25,125.88,1.39,1.12,22100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":909,"percent_change":1185,"volume":1959,"transactions":9,"vwap":1958},"2025-11-25",123.019997,124.63,122.19,124.49,29300,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1936,"transactions":9,"vwap":1964},"2025-11-24",121.32,123.42,123.36,3.05,2.54,{"date":1968,"open":1969,"high":1970,"low":22,"close":1971,"change":41,"percent_change":1972,"volume":1823,"transactions":9,"vwap":1971},"2025-11-21",120.4,121.34,120.31,0.4,{"date":1974,"open":1870,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1775,"transactions":9,"vwap":1977},"2025-11-20",125.73,119.82,119.83,-3.35,-2.72,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1102,"percent_change":320,"volume":1986,"transactions":9,"vwap":1985},"2025-11-19",122.59,124.11,121.85,123.18,21700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1716,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-18",123.22,123.64,121.68,122.45,-1.27,45000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":586,"volume":2002,"transactions":9,"vwap":2000},"2025-11-17",125.43,126.22,123.39,124.019997,-1.66,44500,{"date":2004,"open":2005,"high":2006,"low":1357,"close":2007,"change":1255,"percent_change":547,"volume":2008,"transactions":9,"vwap":2007},"2025-11-14",123.62,126.86,125.68,40900,{"date":2010,"open":2011,"high":1895,"low":2012,"close":1862,"change":2013,"percent_change":968,"volume":1844,"transactions":9,"vwap":1862},"2025-11-13",127.88,125.17,-3.3,{"date":2015,"open":2016,"high":2016,"low":2017,"close":1827,"change":1700,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1827},"2025-11-12",129.64999,128.39,0.09,35800,{"date":2021,"open":2022,"high":1817,"low":2023,"close":1313,"change":2024,"percent_change":1734,"volume":2025,"transactions":9,"vwap":1313},"2025-11-11",128.92,128.14,-0.97,48300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1652,"volume":2033,"transactions":9,"vwap":2031},"2025-11-10",128.85001,129.94,128.61,129.73,2.76,29600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":77,"percent_change":1579,"volume":2039,"transactions":9,"vwap":2037},"2025-11-07",125.9,126.97,124.22,35700,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1775,"transactions":9,"vwap":2044},"2025-11-06",128.50999,126.27,126.63,-2.55,-1.97,{"date":2048,"open":2049,"high":2050,"low":2049,"close":1817,"change":650,"percent_change":404,"volume":2051,"transactions":9,"vwap":1817},"2025-11-05",127.89,129.74001,118500,{"date":2053,"open":1869,"high":1626,"low":2054,"close":1833,"change":2055,"percent_change":1544,"volume":2056,"transactions":9,"vwap":1833},"2025-11-04",128.050003,-2.51,43300,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":123,"percent_change":189,"volume":1761,"transactions":9,"vwap":2061},"2025-11-03",131.34,130.14,130.83,{"date":2063,"open":2061,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":188,"volume":2068,"transactions":9,"vwap":2066},"2025-10-31",131.53999,130.0099945,130.36,0.77,30800,{"date":2070,"open":1371,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-30",131.27,129.59,-1.72,-1.31,23700,{"date":2077,"open":2078,"high":2079,"low":2066,"close":2080,"change":2081,"percent_change":455,"volume":2082,"transactions":9,"vwap":2080},"2025-10-29",131.11,131.63,131.31,0.68,27800,{"date":2084,"open":2085,"high":2086,"low":1372,"close":1372,"change":2087,"percent_change":1241,"volume":2088,"transactions":9,"vwap":1372},"2025-10-28",130.99001,131.17,-0.37,24400,{"date":2090,"open":2091,"high":2092,"low":1414,"close":1618,"change":2093,"percent_change":639,"volume":2094,"transactions":9,"vwap":1618},"2025-10-27",130.92,131.089996,1.81,27200,{"date":2096,"open":2097,"high":1316,"low":2097,"close":1329,"change":984,"percent_change":2098,"volume":1936,"transactions":9,"vwap":1329},"2025-10-24",128.97,1.17,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":1271,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-23",126.059998,127.9,127.7,1.45,128200,{"date":2107,"open":2108,"high":2108,"low":1840,"close":2109,"change":2110,"percent_change":1760,"volume":2111,"transactions":9,"vwap":2109},"2025-10-22",127.75,125.87,-1.6,37600,{"date":2113,"open":2114,"high":2049,"low":2115,"close":1879,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1879},"2025-10-21",127.54,127.17,-0.2,-0.16,33000,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":536,"percent_change":384,"volume":2124,"transactions":9,"vwap":2123},"2025-10-20",127.15,127.96,127.67,18000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":103,"percent_change":1822,"volume":2131,"transactions":9,"vwap":2130},"2025-10-17",125.84,126.64,125.25,126.34,41000,{"date":2133,"open":2134,"high":2049,"low":2135,"close":2136,"change":608,"percent_change":168,"volume":2137,"transactions":9,"vwap":2136},"2025-10-16",127.79,125.4,126.099998,36500,{"date":2139,"open":1793,"high":2140,"low":1933,"close":2141,"change":1888,"percent_change":2067,"volume":2142,"transactions":9,"vwap":2141},"2025-10-15",127.98,127,37500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":435,"percent_change":1858,"volume":2149,"transactions":9,"vwap":2148},"2025-10-14",124.7,127.019997,124.15,126.029999,43200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":834,"volume":2157,"transactions":9,"vwap":2155},"2025-10-13",126.11,126.5,125.47,126.29,2.1,50500,{"date":2159,"open":1402,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-10",128.7,124.16,124.19,-3.91,-3.05,53100,{"date":2167,"open":2168,"high":2168,"low":2169,"close":1884,"change":434,"percent_change":926,"volume":1537,"transactions":9,"vwap":1884},"2025-10-09",128.37,127.48,{"date":2171,"open":2172,"high":2173,"low":2172,"close":1800,"change":1843,"percent_change":1430,"volume":1264,"transactions":9,"vwap":1800},"2025-10-08",126.8,128.53,{"date":2175,"open":1914,"high":2176,"low":2177,"close":2178,"change":330,"percent_change":1558,"volume":2179,"transactions":9,"vwap":2178},"2025-10-07",127.41,126.040001,126.6,28700,{"date":2181,"open":2182,"high":2182,"low":1927,"close":2183,"change":1153,"percent_change":277,"volume":2184,"transactions":9,"vwap":2183},"2025-10-06",127.86,126.89,42700,{"date":2186,"open":2187,"high":2188,"low":1365,"close":2189,"change":721,"percent_change":1116,"volume":2190,"transactions":9,"vwap":2189},"2025-10-03",126.51,126.57,125.62,35400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":155,"volume":2197,"transactions":9,"vwap":2194},"2025-10-02",126.089996,126.35,125.28,0.69,40800,{"date":2199,"open":2200,"high":2201,"low":2038,"close":2202,"change":103,"percent_change":1822,"volume":1823,"transactions":9,"vwap":2202},"2025-10-01",124.23,125.72,125.66,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":455,"volume":2209,"transactions":9,"vwap":2206},"2025-09-30",124.62,125.42,124.42,0.65,34400,{"date":2211,"open":2212,"high":2129,"low":1958,"close":2213,"change":2214,"percent_change":1027,"volume":2215,"transactions":9,"vwap":2213},"2025-09-29",124.61,124.77,1.09,40000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1669,"volume":2223,"transactions":9,"vwap":2221},"2025-09-26",123.54,123.77,123.040001,123.68,0.37,27700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1233,"percent_change":2230,"volume":1936,"transactions":9,"vwap":2229},"2025-09-25",122.69,123.59,122.16,123.31,-0.52,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":587,"percent_change":618,"volume":1768,"transactions":9,"vwap":2235},"2025-09-24",125.19,123.83,123.95,{"date":2237,"open":2135,"high":2135,"low":2238,"close":2239,"change":1216,"percent_change":1808,"volume":2240,"transactions":9,"vwap":2239},"2025-09-23",124.53,124.78,26000,{"date":2242,"open":2145,"high":2243,"low":2145,"close":2244,"change":2245,"percent_change":78,"volume":2246,"transactions":9,"vwap":2244},"2025-09-22",125.53,125.41,0.17,102500,{"date":2248,"open":2249,"high":1365,"low":2250,"close":1838,"change":2196,"percent_change":155,"volume":2251,"transactions":9,"vwap":1838},"2025-09-19",125.07,124.38,16700,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":984,"percent_change":465,"volume":2257,"transactions":9,"vwap":2256},"2025-09-18",123.85,125.099998,124.55,119300,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":373,"percent_change":435,"volume":2263,"transactions":9,"vwap":2262},"2025-09-17",123.46,122.29,123.059998,33400,{"date":2265,"open":2219,"high":2219,"low":2220,"close":2266,"change":1858,"percent_change":108,"volume":2267,"transactions":9,"vwap":2266},"2025-09-16",123.38,36400,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2227,"change":319,"percent_change":84,"volume":2272,"transactions":9,"vwap":2227},"2025-09-15",122.74,123.79,146600,{"date":2274,"open":2275,"high":2220,"low":2276,"close":2277,"change":373,"percent_change":435,"volume":2278,"transactions":9,"vwap":2277},"2025-09-12",123.010002,122.56,122.68,83800,{"date":2280,"open":2270,"high":2281,"low":2270,"close":2282,"change":155,"percent_change":55,"volume":1436,"transactions":9,"vwap":2282},"2025-09-11",123.23,123,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1992,"change":1019,"percent_change":1308,"volume":2288,"transactions":9,"vwap":1992},"2025-09-10",122.57,123.050003,122.029999,19400,{"date":2290,"open":2291,"high":1984,"low":2292,"close":2293,"change":1027,"percent_change":1102,"volume":2294,"transactions":9,"vwap":2293},"2025-09-09",121.19,120.74,121.79,20400,{"date":2296,"open":2297,"high":1348,"low":2297,"close":2298,"change":1184,"percent_change":209,"volume":1881,"transactions":9,"vwap":2298},"2025-09-08",120.2,120.91,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":219,"percent_change":434,"volume":2304,"transactions":9,"vwap":2303},"2025-09-05",121.07,118.58,119.59,16000,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2308,"change":2309,"percent_change":465,"volume":2310,"transactions":9,"vwap":2308},"2025-09-04",118.74,120.07,1.44,8300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1821,"percent_change":1161,"volume":2317,"transactions":9,"vwap":2316},"2025-09-03",118.64,118.91,118.099998,118.63,16200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":721,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-02",117.45,118.38,117.37,-0.61,60900,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":752,"volume":2331,"transactions":9,"vwap":2329},"2025-08-29",120.17,118.77,119.11,-1.15,17700,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":477,"volume":2338,"transactions":9,"vwap":2336},"2025-08-28",119.27,120.37,120.26,0.84,32500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-27",119.31,119.68,119.21,119.42,-0.12,-0.1,32200,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-26",118.51,119.6,119.54,0.89,0.75,21500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":1645,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-25",119.080002,119.35,118.65,-0.36,14600,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2358,"change":138,"percent_change":118,"volume":2367,"transactions":9,"vwap":2358},"2025-08-22",118.29,119.77,14000,{"date":2369,"open":2370,"high":2350,"low":2371,"close":2372,"change":1516,"percent_change":722,"volume":2373,"transactions":9,"vwap":2372},"2025-08-21",118.029999,117.66,118.019997,33100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-20",118.45,118.68,117.2,118.56,0,13300,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2379,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2379},"2025-08-19",120.040001,118.31,-1.4,-1.17,30500,{"date":2390,"open":2391,"high":2392,"low":2334,"close":2393,"change":2394,"percent_change":103,"volume":2395,"transactions":9,"vwap":2393},"2025-08-18",119.43,120.050003,119.96,0.29,19300,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1241,"volume":2367,"transactions":9,"vwap":2400},"2025-08-15",119.98,119.49,119.67,-0.33,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":1460,"percent_change":2018,"volume":2407,"transactions":9,"vwap":2406},"2025-08-14",119.55,120.48,120,12600,{"date":2409,"open":1962,"high":1962,"low":2341,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-13",119.89,-0.93,-0.77,18100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-12",120.15,120.84,120.019997,120.82,0.95,0.79,34300,{"date":2424,"open":2425,"high":2426,"low":2400,"close":2427,"change":1573,"percent_change":1858,"volume":2428,"transactions":9,"vwap":2427},"2025-08-11",120.18,120.34,119.87,32000,{"date":2430,"open":2303,"high":2431,"low":2303,"close":2432,"change":171,"percent_change":2337,"volume":2433,"transactions":9,"vwap":2432},"2025-08-08",120.25,120.12,34800,{"date":2435,"open":2432,"high":2297,"low":22,"close":2436,"change":219,"percent_change":434,"volume":2437,"transactions":9,"vwap":2436},"2025-08-07",119.12,16600,{"date":2439,"open":22,"high":2440,"low":2441,"close":2351,"change":834,"percent_change":1596,"volume":2442,"transactions":9,"vwap":2351},"2025-08-06",119.63,118.26,32300,{"date":2444,"open":2358,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2124,"transactions":9,"vwap":2447},"2025-08-05",119.3,117.73,117.91,-1.06,-0.89,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":208,"volume":2267,"transactions":9,"vwap":2454},"2025-08-04",117.69,119.029999,118.97,2.08,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2073,"volume":2463,"transactions":9,"vwap":2461},"2025-08-01",117.48,117.79,116.28,116.89,-2.05,27600,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2467,"change":1692,"percent_change":1407,"volume":2468,"transactions":9,"vwap":2467},"2025-07-31",120.5,118.94,20000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":414,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-30",118.8,119.29,118.41,119.019997,0.32,24200,{"date":2478,"open":2479,"high":2404,"low":2379,"close":2313,"change":1802,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2313},"2025-07-29",119.52,-0.34,28500,{"date":2483,"open":2484,"high":2343,"low":2485,"close":2486,"change":1699,"percent_change":546,"volume":2487,"transactions":9,"vwap":2486},"2025-07-28",119.15,118.66,119.050003,31400,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":1722,"percent_change":98,"volume":2493,"transactions":9,"vwap":2492},"2025-07-25",118.52,119.14,118.89,59500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2441,"change":1308,"percent_change":133,"volume":2499,"transactions":9,"vwap":2441},"2025-07-24",118.16,118.55,118.11,119100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":138,"percent_change":319,"volume":2505,"transactions":9,"vwap":2503},"2025-07-23",117.38,117.72,117.080002,42300,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":1545,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-22",118.040001,116.38,116.66,-1.2,62400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2515,"change":1043,"percent_change":1043,"volume":2518,"transactions":9,"vwap":2515},"2025-07-21",118.080002,118.83,117.97,28200,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":1407,"percent_change":1693,"volume":2524,"transactions":9,"vwap":2523},"2025-07-18",118.62,117.84,118.050003,21600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":277,"percent_change":650,"volume":1728,"transactions":9,"vwap":2528},"2025-07-17",117.16,118.12,117.050003,{"date":2531,"open":2532,"high":2527,"low":2533,"close":2534,"change":2535,"percent_change":456,"volume":2536,"transactions":9,"vwap":2534},"2025-07-16",117.029999,115.84,117.11,0.39,21300,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":1809,"percent_change":2401,"volume":2542,"transactions":9,"vwap":2541},"2025-07-15",117.62,116.61,116.72,17600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2534,"change":476,"percent_change":1828,"volume":2548,"transactions":9,"vwap":2534},"2025-07-14",116.24,117.21,116.080002,70900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1734,"percent_change":1233,"volume":2555,"transactions":9,"vwap":2554},"2025-07-11",116.42,116.51,115.95,116.029999,16300,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":1645,"percent_change":2087,"volume":2561,"transactions":9,"vwap":2560},"2025-07-10",117.35,116.16,116.78,49700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2546,"change":2067,"percent_change":1019,"volume":2542,"transactions":9,"vwap":2546},"2025-07-09",116.79,117.24,116.67,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":1783,"transactions":9,"vwap":2571},"2025-07-08",117.76,116.07,116.44,-1.03,-0.88,{"date":2575,"open":2502,"high":2576,"low":2577,"close":2578,"change":1406,"percent_change":1692,"volume":2579,"transactions":9,"vwap":2578},"2025-07-07",117.57,116.86,117.47,47400,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":536,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-03",116.55,117.65,117.56,1.14,129800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":189,"percent_change":1916,"volume":2437,"transactions":9,"vwap":2590},"2025-07-02",115.64,116.23,115.58,{"date":2593,"open":2594,"high":2502,"low":2595,"close":2596,"change":1716,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-01",117.17,115.45,115.87,-1.34,55400,{"date":2600,"open":2529,"high":2601,"low":2540,"close":2602,"change":1035,"percent_change":1123,"volume":2603,"transactions":9,"vwap":2602},"2025-06-30",117.58,117.44,54900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2208,"percent_change":2610,"volume":1242,"transactions":9,"vwap":2609},"2025-06-27",115.61,116.49,115.44,115.89,0.56,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2098,"percent_change":403,"volume":2056,"transactions":9,"vwap":2616},"2025-06-26",114.63,115.29,114.29,115.24,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1216,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-25",115,115.099998,113.89,114.07,-0.55,26300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1390,"volume":1852,"transactions":9,"vwap":2630},"2025-06-24",114.17,114.77,113.7,114.7,1.8,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":567,"percent_change":2104,"volume":2638,"transactions":9,"vwap":2637},"2025-06-23",111.37,112.96,111.23,112.9,45400,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":1435,"percent_change":434,"volume":1790,"transactions":9,"vwap":2643},"2025-06-20",112.46,111.089996,111.29,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1382,"percent_change":926,"volume":2650,"transactions":9,"vwap":2649},"2025-06-18",112.39,112.69,111.63,111.74,18500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":618,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-17",112.059998,112.75,111.95,112.089996,-0.59,15300,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2214,"percent_change":1036,"volume":2664,"transactions":9,"vwap":2663},"2025-06-16",112.27,113.17,112.76,29100,{"date":2666,"open":2643,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2251,"transactions":9,"vwap":2669},"2025-06-13",112.25,111.22,111.67,-0.95,-0.84,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":188,"percent_change":98,"volume":2677,"transactions":9,"vwap":2676},"2025-06-12",111.86,112.86,112.62,27500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1916,"volume":2685,"transactions":9,"vwap":2683},"2025-06-11",111.9,112.48,111.58,112.029999,0.35,19700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":926,"percent_change":1241,"volume":2039,"transactions":9,"vwap":2691},"2025-06-10",112.16,112.19,110.71,111.68,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2695,"change":2696,"percent_change":617,"volume":2697,"transactions":9,"vwap":2695},"2025-06-09",113.059998,111.99,-1.23,24700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2196,"percent_change":597,"volume":2381,"transactions":9,"vwap":2703},"2025-06-06",113.36,113.63,112.85,113.22,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1043,"percent_change":1043,"volume":2710,"transactions":9,"vwap":2709},"2025-06-05",112.98,113.33,112.49,112.53,23800,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":77,"percent_change":1669,"volume":2716,"transactions":9,"vwap":2715},"2025-06-04",112.37,112.78,112.5,84800,{"date":2718,"open":2719,"high":2720,"low":2682,"close":2688,"change":2721,"percent_change":498,"volume":2716,"transactions":9,"vwap":2688},"2025-06-03",111.61,112.28,0.8,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2725,"change":1036,"percent_change":2353,"volume":2727,"transactions":9,"vwap":2725},"2025-06-02",109.84,111.36,109.46,13900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":84,"percent_change":404,"volume":2734,"transactions":9,"vwap":2733},"2025-05-30",109.65,110.52,108.69,110.38,14100,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2739,"change":330,"percent_change":435,"volume":2740,"transactions":9,"vwap":2739},"2025-05-29",111.099998,109.2,109.64,25300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1693,"percent_change":2747,"volume":1256,"transactions":9,"vwap":2746},"2025-05-28",110.12,110.51,109.86,109.93,-0.05,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":2753,"percent_change":638,"volume":1517,"transactions":9,"vwap":2751},"2025-05-27",109.18,109.99,108.81,2.31,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":722,"percent_change":1645,"volume":1217,"transactions":9,"vwap":2758},"2025-05-23",106.8,108.22,107.68,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2345,"volume":2766,"transactions":9,"vwap":2764},"2025-05-22",108.15,108.86,108.089996,108.14,-0.13,11800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":1768,"transactions":9,"vwap":2772},"2025-05-21",109.17,110.07,107.97,108.27,-1.75,-1.59,{"date":2776,"open":2743,"high":2777,"low":2778,"close":2779,"change":1116,"percent_change":2230,"volume":2780,"transactions":9,"vwap":2779},"2025-05-20",110.19,109.37,110.019997,120900,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":188,"percent_change":1308,"volume":2786,"transactions":9,"vwap":2785},"2025-05-19",108.67,110.7,110.6,17500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":802,"percent_change":557,"volume":2793,"transactions":9,"vwap":2792},"2025-05-16",109.53,110.029999,109.34,110.010002,31800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2750,"change":1255,"percent_change":2018,"volume":860,"transactions":9,"vwap":2750},"2025-05-15",108.64,109.45,108.44,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-14",108.94,109.32,108.71,109.080002,0.28,0.26,19000,{"date":2809,"open":2810,"high":2811,"low":2810,"close":2812,"change":2813,"percent_change":1224,"volume":1537,"transactions":9,"vwap":2812},"2025-05-13",107.12,109.24,108.8,1.71,{"date":2815,"open":2816,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-12",107.46,105.74,107.089996,3.18,3.06,15400,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-09",104.41,104.59,103.26,103.91,-0.15,-0.14,27000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2354,"percent_change":1102,"volume":2428,"transactions":9,"vwap":2836},"2025-05-08",104.44,104.87,103.59,104.059998,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1109,"percent_change":155,"volume":2843,"transactions":9,"vwap":2842},"2025-05-07",102.65,103.53,102.4,103.31,28600,{"date":2845,"open":2846,"high":2840,"low":2846,"close":2847,"change":2848,"percent_change":722,"volume":2849,"transactions":9,"vwap":2847},"2025-05-06",101.83,102.74,-0.47,46400,{"date":2851,"open":2852,"high":2853,"low":2852,"close":2854,"change":1558,"percent_change":1452,"volume":2855,"transactions":9,"vwap":2854},"2025-05-05",102.31,103.82,103.21,72600,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":2861,"percent_change":1773,"volume":2862,"transactions":9,"vwap":2860},"2025-05-02",102.58,103.73,103.44,2.21,29900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1494,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-01",101.45,102.040001,100.93,101.23,1.67,32800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2245,"percent_change":2245,"volume":2877,"transactions":9,"vwap":2876},"2025-04-30",97.52,99.86,97.41,99.57,56700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":537,"percent_change":802,"volume":2884,"transactions":9,"vwap":2883},"2025-04-29",98.49,99.54,98.36,99.4,14700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":546,"percent_change":546,"volume":2891,"transactions":9,"vwap":2890},"2025-04-28",98.62,98.79,97.56,98.58,20500,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":319,"percent_change":1828,"volume":2898,"transactions":9,"vwap":2897},"2025-04-25",97.71,98.48,97.58,98.45,95000,{"date":178,"open":174,"high":2900,"low":174,"close":2901,"change":983,"percent_change":308,"volume":2884,"transactions":9,"vwap":2901},97.59,97.54]