[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUSA":3,"homepage-market-summary":30,"stock-historical-SUSA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUSA","2026-10-07",{"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 ESG Optimized MSCI USA ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8519,1.350228,"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},158.5,158.44,158.73,157.99,159.25,-0.75,-0.47,32310.417005,160.35,128.089996,54360.2982748486,94.3,5456,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},112.07,57572,21013834.866987,39.51,"2025-04-25",[183,186,195,206,217,228,237,247,258,269,279,287,298,308,318,328,338,347,358,368,378,388,396,406,417,426,435,444,454,464,473,483,491,501,512,522,530,539,549,558,567,576,585,595,601,612,623,633,644,655,666,675,683,692,701,708,717,727,735,744,754,764,774,783,791,799,807,815,824,831,839,848,857,864,869,878,885,893,900,905,912,921,930,938,944,950,957,965,972,977,982,987,995,1001,1010,1018,1026,1033,1040,1049,1057,1064,1072,1080,1088,1095,1103,1112,1119,1127,1134,1143,1150,1159,1166,1175,1182,1189,1196,1205,1212,1219,1226,1232,1239,1246,1254,1263,1270,1276,1282,1289,1297,1303,1311,1318,1327,1334,1341,1348,1355,1363,1370,1378,1384,1391,1397,1405,1413,1422,1429,1437,1444,1451,1457,1463,1470,1477,1485,1491,1500,1506,1514,1521,1528,1536,1542,1548,1555,1562,1568,1575,1582,1590,1595,1603,1610,1616,1624,1630,1637,1646,1651,1657,1664,1670,1676,1682,1689,1696,1700,1706,1713,1721,1727,1732,1737,1743,1751,1758,1764,1771,1777,1784,1788,1795,1798,1804,1808,1813,1818,1821,1830,1834,1840,1844,1848,1857,1864,1870,1876,1883,1891,1899,1905,1913,1917,1922,1928,1934,1940,1947,1954,1958,1965,1970,1974,1979,1986,1993,1999,2004,2009,2016,2023,2030,2035,2042,2051,2059,2065,2072,2080,2083,2088,2095,2100,2106,2113,2119,2125,2131,2135,2141,2147,2155,2161,2166,2171,2176,2182,2189,2195,2201,2207,2214,2220,2228,2234,2239,2245,2252,2258,2266,2273,2279,2286,2293,2299,2304,2311,2318,2323,2327,2333,2339,2345,2353,2360,2368,2373,2380,2387,2395,2401,2407,2414,2420,2426,2433,2439,2443,2450,2456,2463,2468,2475,2484,2490,2495,2499,2505,2512,2519,2524,2532,2539,2546,2553,2559,2567,2574,2578,2585,2592,2599,2604,2609,2613,2620,2626,2633,2639,2646,2654,2660,2667,2674,2680,2687,2693,2696,2702,2709,2717,2724,2730,2736,2744,2750,2758,2765,2771,2776,2783],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},478,158.4165,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",159,159.725,0.94,0.59,183063.76549,947,159.3875,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",157.28,158.6,157.24,158.31,1.14,0.73,34480.851517,738,158.1306,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",157.54,157.76,156.985,157.17,1.01,0.65,26845.12998,651,157.2487,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",156.23,156.39,155.12,156.16,0.48,0.31,45219.741201,1081,155.9264,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":46,"volume":234,"transactions":235,"vwap":236},"2026-09-30",156.51,157.0599,155.68,-0.325,33313.345022,527,156.5296,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",156.7,155.6818,156.005,-0.365,-0.23,31850.785992,424,156.0661,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",156.43,156.96,155.9829,156.37,-0.85,-0.54,34070.367113,637,156.4765,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",156.95,157.403,156.69,157.22,0.67,0.43,42370.287508,592,157.0905,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":243,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",156.03,157.04,155.99,156.55,-0.15,16792.144033,366,156.5517,{"date":280,"open":209,"high":209,"low":281,"close":282,"change":283,"percent_change":22,"volume":284,"transactions":285,"vwap":286},"2026-09-23",156.66,156.78,-1.18,61710.944983,613,156.9706,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",157.97,158.2099,157.65,157.96,0.26,0.16,53500.941223,593,157.9684,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",156.32,157.94,157.7,2.22,1.43,30926.377809,495,157.0534,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",155.53,154.85,155.48,0.1,0.06,35760.856263,461,155.1231,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",155.55,154.98,155.38,1.6963,1.1,46006.896491,581,155.2633,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":101,"volume":335,"transactions":336,"vwap":337},"2026-09-16",154.54,155.18,153.105,153.6837,-0.4663,17958.209053,367,154.6521,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":95,"volume":344,"transactions":345,"vwap":346},"2026-09-15",154.84,154.065,154.15,-1.19,20219.287387,379,154.2495,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",155,155.7249,154.935,155.34,-0.82,-0.53,28547.521832,430,155.3442,{"date":359,"open":360,"high":361,"low":362,"close":222,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",156.21,156.4957,156.01,1.33,0.86,25396.639063,342,156.2704,{"date":369,"open":221,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",155.5,154.76,154.83,-1.21,-0.78,34139.178466,448,155.0247,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",156.57,155.855,156.04,-0.9418,-0.6,39379.675828,399,156.2746,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":376,"vwap":395},"2026-09-08",157.72,156.9818,-1.1482,-0.73,29055.987867,157.3757,{"date":397,"open":398,"high":399,"low":20,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",158.47,158.61,158.13,-0.64,-0.4,22736.366308,369,158.2728,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",157.86,158.85,157.58,158.77,1.56,0.99,43181.368313,459,158.3822,{"date":418,"open":419,"high":208,"low":380,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",156.87,157.21,0.42,0.27,141432.535384,455,157.1384,{"date":427,"open":428,"high":291,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":296,"vwap":434},"2026-09-01",157.31,156.445,156.79,-1.585,-1,29448.610251,156.9921,{"date":436,"open":437,"high":17,"low":438,"close":439,"change":440,"percent_change":38,"volume":441,"transactions":442,"vwap":443},"2026-08-31",158.27,158.02,158.375,-0.345,22363.472751,474,158.2153,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":384,"volume":451,"transactions":452,"vwap":453},"2026-08-28",159.68,159.82,158.635,158.72,-0.9548,23839.847421,557,159.1483,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",158.88,159.93,159.6748,1.7148,1.09,19894.155319,335,159.2725,{"date":465,"open":466,"high":467,"low":466,"close":292,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",157.19,158.1899,0.17,0.11,18126.9638,330,157.8403,{"date":474,"open":475,"high":476,"low":197,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",157.82,157.87,157.79,0.44,0.28,45363.990282,493,157.6667,{"date":484,"open":485,"high":485,"low":466,"close":486,"change":53,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",157.81,157.35,-0.42,30807.123834,552,157.4449,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":277,"vwap":500},"2026-08-21",158,158.18,157.59,158.01,0.8632,0.55,19683.007617,157.9777,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",157.83,158.225,157.135,157.1468,-1.2042,-0.76,47146.99716,535,157.6503,{"date":513,"open":514,"high":515,"low":200,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",158.65,158.95,158.351,0.231,0.15,24805.552284,403,158.6241,{"date":523,"open":437,"high":524,"low":496,"close":525,"change":526,"percent_change":384,"volume":527,"transactions":528,"vwap":529},"2026-08-18",158.45,158.12,-0.96,22716.032805,477,158.2804,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":487,"volume":536,"transactions":537,"vwap":538},"2026-08-17",159.7,159.035,159.08,-0.6731,48964.530572,502,159.3716,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",160.23,159.59,159.7531,-0.4569,-0.29,14091.782046,312,159.829,{"date":550,"open":551,"high":25,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",159.5,160.21,1.24,0.78,43362.863232,479,159.9814,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":265,"volume":564,"transactions":565,"vwap":566},"2026-08-12",159.19,158.82,158.97,0.68,46954.358009,572,158.9946,{"date":568,"open":188,"high":569,"low":570,"close":571,"change":487,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",159.0899,158.165,158.29,-0.26,43011.919863,748,158.5688,{"date":577,"open":514,"high":562,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",158.43,158.71,-0.08,-0.05,64453.737616,644,158.7409,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":174,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",158.64,158.91,158.3136,158.79,0.63,29798.109361,526,158.6617,{"date":596,"open":476,"high":597,"low":598,"close":477,"change":402,"percent_change":162,"volume":599,"transactions":215,"vwap":600},"2026-08-06",158.3199,157.6,51966.453417,157.9438,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",159.2,159.4779,158.09,158.19,-0.06,-0.04,28926.623502,583,158.6738,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",155.91,158.67,155.695,158.25,3.13,2.02,33989.229275,469,157.8518,{"date":624,"open":625,"high":626,"low":627,"close":221,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",153.66,155.31,153.61,1.96,1.28,33045.663451,529,154.6715,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",153.06,153.588427,151.755,153.16,0.3,0.2,32965.888785,458,152.9881,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",152.4,153.01,151.6951,152.86,2.25,1.49,52816.534439,751,152.313,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",152.35,153.2,150.53,150.61,-2.06,-1.35,149240.743604,420,152.2547,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":639,"volume":673,"transactions":510,"vwap":674},"2026-07-28",152.08,153.1,151.65,152.67,0.4563,76896.544876,152.5767,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":518,"volume":681,"transactions":235,"vwap":682},"2026-07-27",153.26,151.66,152.2137,0.2237,31038.332675,152.1555,{"date":684,"open":678,"high":685,"low":678,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",152.91,151.99,0.33,0.22,43238.844173,423,152.241,{"date":693,"open":694,"high":695,"low":696,"close":678,"change":697,"percent_change":698,"volume":699,"transactions":462,"vwap":700},"2026-07-23",151.94,152.17,151.225,-1.72,-1.12,17836.407665,151.7405,{"date":702,"open":638,"high":703,"low":638,"close":704,"change":572,"percent_change":705,"volume":706,"transactions":366,"vwap":707},"2026-07-22",153.975,153.38,-0.17,20485.556843,153.6664,{"date":709,"open":710,"high":711,"low":647,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":462,"vwap":716},"2026-07-21",153.46,153.72,153.64,1.13,0.74,19921.539932,153.5018,{"date":718,"open":712,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",154.04,152.49,152.51,-0.5,-0.33,38499.288494,489,153.0786,{"date":728,"open":729,"high":730,"low":729,"close":647,"change":731,"percent_change":526,"volume":732,"transactions":733,"vwap":734},"2026-07-17",152.55,153.6824,-1.49,23039.569681,435,153.3001,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":722,"percent_change":116,"volume":741,"transactions":742,"vwap":743},"2026-07-16",154.42,154.9699,153.88,154.5,22285.769162,376,154.4446,{"date":745,"open":746,"high":747,"low":748,"close":349,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",155.29,155.58,154.1272,-0.2188,-0.14,28655.434401,410,154.7423,{"date":755,"open":756,"high":322,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",155.06,154.6176,155.2188,0.5988,0.39,23999.945209,351,155.1212,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":393,"volume":771,"transactions":772,"vwap":773},"2026-07-13",155.19,155.51,154.36,154.62,-1.13,26483.822049,436,154.921,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",155.070007,155.87,154.69,155.75,0.57,0.37,34600,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",154.39999,155.39999,155.17999,1.42,0.92,64500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":106,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-08",153.21001,153.87,152.71001,153.75999,-0.31,31200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":81,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-07",154.56,154.82001,153.71001,154.24001,-0.51,43200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":554,"volume":814,"transactions":9,"vwap":812},"2026-07-06",154.42999,155.16,154.14999,155.029999,1.2,24700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",154.28999,155.039993,152.8,153.83,-0.11,-0.07,24400,{"date":825,"open":826,"high":802,"low":827,"close":828,"change":829,"percent_change":243,"volume":830,"transactions":9,"vwap":828},"2026-07-01",153.7,153.57001,153.94,-0.36,20800,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",153.0099945,154.57001,154.3,1.17,0.76,28500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",152.11,153.24001,151.21001,153.13,2,1.32,33400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",150.56,151.89999,150.49001,151.13,-0.41,-0.27,227100,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":639,"volume":863,"transactions":9,"vwap":861},"2026-06-25",152.37,150.83,151.53999,0.45,24900,{"date":865,"open":866,"high":867,"low":660,"close":868,"change":294,"percent_change":469,"volume":798,"transactions":9,"vwap":868},"2026-06-24",151.029999,152.25,151.089996,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",150.59,151.84,150.33,150.92999,-2.21,-1.44,33500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":821,"percent_change":822,"volume":884,"transactions":9,"vwap":883},"2026-06-22",153.34,153.78,152.66,153.14,42500,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",153.60001,152.88,153.25,1.62,1.07,30000,{"date":894,"open":826,"high":895,"low":896,"close":897,"change":898,"percent_change":770,"volume":899,"transactions":9,"vwap":897},"2026-06-17",154.080002,151.35001,151.63,-1.74,38700,{"date":901,"open":811,"high":801,"low":902,"close":902,"change":903,"percent_change":126,"volume":904,"transactions":9,"vwap":902},"2026-06-16",153.37,-0.9,16300,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":303,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-15",153.99001,154.72,154.27,1.46,36100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",151.85001,152.39,150.89,152.050003,0.8,0.53,31800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",149.37,151.64999,148.78,151.25,2.54,1.71,32700,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",150.17,151.22,148.71001,-2.38,-1.58,37100,{"date":939,"open":940,"high":941,"low":942,"close":868,"change":162,"percent_change":705,"volume":943,"transactions":9,"vwap":868},"2026-06-09",152.12,152.42,147.87,21500,{"date":945,"open":946,"high":671,"low":947,"close":948,"change":862,"percent_change":639,"volume":949,"transactions":9,"vwap":948},"2026-06-08",152.16,151.3,151.34,62400,{"date":951,"open":952,"high":952,"low":953,"close":916,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":916},"2026-06-05",153.92,150.66,-4.12,-2.66,20400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",153.89,155.37,155.0099945,0.56,0.36,20900,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",155.56,154.45,-1.37,-0.88,34200,{"date":973,"open":810,"high":974,"low":975,"close":974,"change":780,"percent_change":781,"volume":976,"transactions":9,"vwap":974},"2026-06-02",155.82001,155.14999,15100,{"date":978,"open":979,"high":312,"low":979,"close":980,"change":788,"percent_change":789,"volume":981,"transactions":9,"vwap":980},"2026-06-01",153.97,155.25,38600,{"date":983,"open":984,"high":985,"low":984,"close":820,"change":780,"percent_change":781,"volume":986,"transactions":9,"vwap":820},"2026-05-29",153.75,154.32001,36500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":202,"volume":994,"transactions":9,"vwap":992},"2026-05-28",152.13,153.48,152.0099945,153.25999,1.11,22300,{"date":996,"open":997,"high":998,"low":940,"close":999,"change":354,"percent_change":150,"volume":1000,"transactions":9,"vwap":999},"2026-05-27",152.78999,152.82001,152.14999,50000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",152.33,152.94,151.95,152.67999,1.22,0.81,40700,{"date":1011,"open":1012,"high":917,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",151.48,151.19,151.46001,0.88,0.58,54600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":145,"volume":1025,"transactions":9,"vwap":1023},"2026-05-21",149.85001,150.77,149.63,150.58,-0.03,25200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":660,"change":1031,"percent_change":1007,"volume":1032,"transactions":9,"vwap":660},"2026-05-20",149.14,150.63,149.050003,1.81,37900,{"date":1034,"open":1035,"high":1022,"low":1036,"close":1037,"change":1038,"percent_change":53,"volume":1039,"transactions":9,"vwap":1037},"2026-05-19",149.10001,148.57001,148.8,-0.99,29100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",149.97,150.32001,148.87,149.78999,0.19,0.13,25500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":283,"volume":1056,"transactions":9,"vwap":1054},"2026-05-15",150.059998,150.52,149.57001,149.60001,-1.78,28800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":823,"transactions":9,"vwap":1061},"2026-05-14",150.39,151.69,151.38,1.39,0.93,{"date":1065,"open":1066,"high":1067,"low":1030,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",149.56,150.21001,149.99001,0.6,0.4,12000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":545,"volume":1079,"transactions":9,"vwap":1077},"2026-05-12",149.44,149.45,148.28999,149.39,-0.43,27900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":518,"volume":1087,"transactions":9,"vwap":1085},"2026-05-11",149.47,150.070007,149.42,149.82001,0.23,32500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1063,"percent_change":591,"volume":1094,"transactions":9,"vwap":1093},"2026-05-08",149.14999,149.73,148.92,149.59,35400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":95,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-07",149.53999,149.69,148.49001,148.66,-0.52,46600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",148.16,149.46001,148.020004,149.42999,2.14,1.45,63100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":713,"volume":1118,"transactions":9,"vwap":1116},"2026-05-05",146.61,147.50999,147.28999,1.64,22100,{"date":1120,"open":1121,"high":1114,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-04",146.17999,145.21001,145.64999,-0.67,-0.46,26200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":781,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",146.64999,146.96001,146.32001,0.25,33800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",144.73,146.050003,144.33,145.95,1.97,1.37,42400,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":145,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",144.16,143.42999,143.98,-0.01,42900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",144.21001,144.38,143.52,144,-0.98,-0.68,34400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":688,"percent_change":518,"volume":1165,"transactions":9,"vwap":1164},"2026-04-27",144.58,145.10001,144.5,144.98,24800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",144.039993,144.78999,143.77,144.75999,1.38,0.96,26100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1156,"percent_change":1157,"volume":1181,"transactions":9,"vwap":1180},"2026-04-23",143.87,143.92999,142.25,143.38,25400,{"date":1183,"open":1152,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":364,"volume":1188,"transactions":9,"vwap":1186},"2026-04-22",144.39,143.89999,144.36,1.23,18800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1157,"percent_change":23,"volume":1195,"transactions":9,"vwap":1194},"2026-04-21",144.070007,144.57001,142.98,143.13,43700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-20",143.49001,143.89,143.32001,143.81,0.02,0.01,41100,{"date":1206,"open":1207,"high":1145,"low":1208,"close":1209,"change":1210,"percent_change":788,"volume":1211,"transactions":9,"vwap":1209},"2026-04-17",142.88,142.77,143.78999,2.01,38200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":963,"volume":1158,"transactions":9,"vwap":1217},"2026-04-16",141.57001,142.080002,141.28,141.78,0.51,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":201,"percent_change":1008,"volume":1225,"transactions":9,"vwap":1224},"2026-04-15",140.45,141.31,140.32001,141.27,30800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1172,"percent_change":413,"volume":1231,"transactions":9,"vwap":1229},"2026-04-14",139.3,140.13,139.28999,40000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":553,"volume":1238,"transactions":9,"vwap":1235},"2026-04-13",136.64999,138.75,136.57001,1.7,59200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":854,"volume":1245,"transactions":9,"vwap":1243},"2026-04-10",137.88,136.98,137.050003,-0.56,82400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":518,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",137.089996,137.71001,136.49001,137.61,0.21,68300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",137.7,137.72,136.92,137.39999,3.34,2.49,38100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1203,"percent_change":1203,"volume":1269,"transactions":9,"vwap":1268},"2026-04-07",133.64999,134.10001,132.72,134.059998,53600,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":202,"percent_change":498,"volume":1275,"transactions":9,"vwap":1274},"2026-04-06",133.3,134.070007,134.050003,52300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":518,"percent_change":469,"volume":986,"transactions":9,"vwap":1281},"2026-04-02",131.5,133.92,131.23,133.32001,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":891,"percent_change":1008,"volume":1288,"transactions":9,"vwap":1287},"2026-04-01",132.92,133.86,132.73,133.17,46500,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-31",129.99001,132.28999,132.10001,3.51,2.73,41600,{"date":1298,"open":1299,"high":1299,"low":26,"close":1300,"change":1301,"percent_change":545,"volume":1302,"transactions":9,"vwap":1300},"2026-03-30",130.14999,128.59,-0.38,28400,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",130.60001,128.8,128.97,-2.4,-1.83,46000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":136,"volume":884,"transactions":9,"vwap":1316},"2026-03-26",132.39,133.35001,131.28,131.37,-2.02,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",133.99001,134.38,132.97,133.39,0.46,0.35,23800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1157,"percent_change":805,"volume":1333,"transactions":9,"vwap":1332},"2026-03-24",132.67999,133.61,132.34,132.92999,34300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1330,"change":1339,"percent_change":813,"volume":1340,"transactions":9,"vwap":1330},"2026-03-23",134,134.99001,133.38,1.58,47300,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":662,"volume":1347,"transactions":9,"vwap":1345},"2026-03-20",133.49001,131.3,132.029999,-1.81,64600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1024,"percent_change":145,"volume":1354,"transactions":9,"vwap":1353},"2026-03-19",132.81,134.53,132.78,133.84,74400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":892,"transactions":9,"vwap":1360},"2026-03-18",134.96001,135.32001,133.77,133.87,-1.79,-1.32,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":224,"percent_change":1086,"volume":1369,"transactions":9,"vwap":1368},"2026-03-17",135.75,136.36,135.49001,135.66,49600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1141,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",135.25999,135.91,135.089996,135.35001,1.02,33600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":22,"percent_change":1244,"volume":1275,"transactions":9,"vwap":1383},"2026-03-13",135.48,136.13,133.85001,133.98,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1361,"volume":1390,"transactions":9,"vwap":1388},"2026-03-12",136.089996,134.64,134.73,-2.45,36200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":243,"percent_change":705,"volume":1087,"transactions":9,"vwap":1396},"2026-03-11",137.49001,137.66,136.67,137.17999,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":855,"volume":1404,"transactions":9,"vwap":1402},"2026-03-10",137.78,138.74001,137.029999,137.41,-0.37,51200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1399,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1399},"2026-03-09",135.33,138.089996,134.52,1.05,0.77,67300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-06",136.96001,137.45,136.27,136.73,-1.75,-1.26,41300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":53,"percent_change":23,"volume":1428,"transactions":9,"vwap":1427},"2026-03-05",138.60001,139.059998,137.5,138.48,52700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":223,"volume":1436,"transactions":9,"vwap":1434},"2026-03-04",138.89999,139.64,138.2,139.14,0.66,54700,{"date":1438,"open":1251,"high":1439,"low":1440,"close":1427,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1427},"2026-03-03",138.89,136.46001,-1.48,-1.06,67600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1203,"percent_change":1203,"volume":1450,"transactions":9,"vwap":1449},"2026-03-02",138.39999,140.46001,138.3,139.96001,130700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1157,"percent_change":106,"volume":1456,"transactions":9,"vwap":1455},"2026-02-27",139.070007,139.99001,139.95,83400,{"date":1458,"open":1459,"high":1460,"low":1432,"close":1461,"change":354,"percent_change":1301,"volume":1462,"transactions":9,"vwap":1461},"2026-02-26",141.19,141.2,140.63,38400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":836,"percent_change":1469,"volume":1094,"transactions":9,"vwap":1468},"2026-02-25",140.49001,141.21001,140.44,141.16,0.84,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1454,"change":1475,"percent_change":1476,"volume":1000,"transactions":9,"vwap":1454},"2026-02-24",138.69,140.070007,138.41,1.21,0.87,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1361,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-23",140.16,140.55,138.44,138.78,-1.27,33300,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1008,"percent_change":1016,"volume":1490,"transactions":9,"vwap":1489},"2026-02-20",139.23,140.75,140.57001,105000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-19",139.85001,139.89,139.13,139.75999,-0.55,-0.39,43400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":918,"percent_change":780,"volume":1505,"transactions":9,"vwap":1504},"2026-02-18",139.8,140.89,140.31,30400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":121,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",139.2,139.94,138.19,139.50999,-0.09,55100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":554,"percent_change":962,"volume":1520,"transactions":9,"vwap":1519},"2026-02-13",139.25,140.53,138.62,139.63,35600,{"date":1522,"open":1523,"high":1524,"low":1235,"close":1525,"change":1526,"percent_change":1309,"volume":1527,"transactions":9,"vwap":1525},"2026-02-12",141.89999,142.28999,138.85001,-2.59,46700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":314,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-11",142.32001,142.33,140.78999,141.44,0.04,35200,{"date":1537,"open":1538,"high":1215,"low":1539,"close":1540,"change":116,"percent_change":243,"volume":1541,"transactions":9,"vwap":1540},"2026-02-10",141.7,141.25999,141.38,38800,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1538,"change":714,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2026-02-09",140.52,142.029999,0.52,27500,{"date":1549,"open":1550,"high":1216,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",139.039993,140.96001,3.35,2.43,54900,{"date":1556,"open":1557,"high":1558,"low":1416,"close":1251,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1251},"2026-02-05",138.61,138.95,-1.95,-1.4,46900,{"date":1563,"open":1473,"high":1564,"low":1565,"close":1566,"change":572,"percent_change":1567,"volume":1000,"transactions":9,"vwap":1566},"2026-02-04",140.21001,138.5,139.56,-0.19,{"date":1569,"open":1570,"high":1570,"low":1431,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-03",141.87,139.82001,-2.13,-1.5,61800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":554,"percent_change":498,"volume":1581,"transactions":9,"vwap":1580},"2026-02-02",140.64,142.2,140.56,141.95,25300,{"date":1583,"open":1584,"high":1585,"low":1504,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-30",141.42999,141.75999,141.17,-0.7,-0.49,282000,{"date":1591,"open":1592,"high":1592,"low":1564,"close":1570,"change":970,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1570},"2026-01-29",142.69,-0.62,54500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1047,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",142.99001,143.17999,142.49001,142.75,0.09,225000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":421,"percent_change":639,"volume":1609,"transactions":9,"vwap":1608},"2026-01-27",142.58,142.97,142.52,142.62,225300,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1578,"change":1476,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1578},"2026-01-26",141.56,142.39,0.62,104200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":243,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-23",141.48,141.64999,141.0099945,141.33,-0.16,98200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1612,"change":1469,"percent_change":1069,"volume":1629,"transactions":9,"vwap":1612},"2026-01-22",141.64,141.88,141.14999,72800,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1172,"volume":1636,"transactions":9,"vwap":1634},"2026-01-21",139.22,141.36,140.72,1.92,76400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-20",139.7,140.17,138.63,138.8,-2.96,-2.09,105700,{"date":1647,"open":1179,"high":1179,"low":1648,"close":1585,"change":1649,"percent_change":822,"volume":1650,"transactions":9,"vwap":1585},"2026-01-16",141.52,-0.1,52900,{"date":1652,"open":1599,"high":1653,"low":1585,"close":1654,"change":862,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-15",142.64,141.86,0.32,86000,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":401,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-14",141.60001,140.59,141.41,-0.45,106000,{"date":1665,"open":1666,"high":1667,"low":1659,"close":1668,"change":243,"percent_change":1622,"volume":1669,"transactions":9,"vwap":1668},"2026-01-13",142.35001,142.42,142.050003,82900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1046,"percent_change":1047,"volume":1675,"transactions":9,"vwap":1674},"2026-01-12",141.28999,142.41,142.28,112000,{"date":1677,"open":1661,"high":1678,"low":1224,"close":1679,"change":212,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-09",142.37,142.089996,0.72,89900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":855,"percent_change":1567,"volume":1688,"transactions":9,"vwap":1687},"2026-01-08",141.11,141.32001,140.85001,141.080002,88000,{"date":1690,"open":1691,"high":1692,"low":1685,"close":1693,"change":1694,"percent_change":157,"volume":1695,"transactions":9,"vwap":1693},"2026-01-07",141.8,142.11,141.35001,-0.34,132000,{"date":1697,"open":1579,"high":1691,"low":1579,"close":1698,"change":324,"percent_change":554,"volume":1699,"transactions":9,"vwap":1698},"2026-01-06",141.69,99600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1660,"change":190,"percent_change":264,"volume":1705,"transactions":9,"vwap":1660},"2026-01-05",140.28,140.94,140.10001,79800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":639,"percent_change":688,"volume":1712,"transactions":9,"vwap":1711},"2026-01-02",140.12,140.25,138.99001,139.64999,67800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1421,"transactions":9,"vwap":1718},"2025-12-31",140.42999,140.48,139.31,139.35001,-1.17,-0.83,{"date":1722,"open":1723,"high":1724,"low":1716,"close":1544,"change":572,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1544},"2025-12-30",140.67,140.84,-0.18,45900,{"date":1728,"open":1729,"high":1730,"low":1221,"close":1731,"change":722,"percent_change":150,"volume":986,"transactions":9,"vwap":1731},"2025-12-29",140.73,141.12,140.78,{"date":1733,"open":1684,"high":1734,"low":1687,"close":1216,"change":1735,"percent_change":1601,"volume":1736,"transactions":9,"vwap":1216},"2025-12-26",141.37,0.12,112700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1468,"change":421,"percent_change":639,"volume":1742,"transactions":9,"vwap":1468},"2025-12-24",140.71001,141.23,140.53999,22800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1070,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-23",140.059998,140.77,140.050003,140.74001,0.29,68000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":364,"percent_change":1614,"volume":1757,"transactions":9,"vwap":1756},"2025-12-22",140.14999,140.41,139.86,140.34,90400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1062,"percent_change":212,"volume":1763,"transactions":9,"vwap":1762},"2025-12-19",138.53,139.53999,139.48,115300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1408,"change":1173,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1408},"2025-12-18",138.47,138.94,137.78999,0.7,73500,{"date":1772,"open":1558,"high":1558,"low":1248,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-17",137.13,-1.59,-1.15,80400,{"date":1778,"open":1642,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1662,"volume":1783,"transactions":9,"vwap":1781},"2025-12-16",139.21001,138.070007,138.72,-0.63,126000,{"date":1785,"open":1579,"high":1579,"low":1786,"close":1718,"change":1694,"percent_change":157,"volume":1787,"transactions":9,"vwap":1718},"2025-12-15",139.19,140600,{"date":1789,"open":1790,"high":1621,"low":1791,"close":1792,"change":1793,"percent_change":343,"volume":1794,"transactions":9,"vwap":1792},"2025-12-12",141.25,139.42999,139.69,-1.68,102600,{"date":1796,"open":1447,"high":1618,"low":1479,"close":1734,"change":421,"percent_change":639,"volume":1797,"transactions":9,"vwap":1734},"2025-12-11",64100,{"date":1799,"open":1800,"high":1734,"low":1801,"close":1802,"change":190,"percent_change":264,"volume":1803,"transactions":9,"vwap":1802},"2025-12-10",139.92,139.78,140.95,101700,{"date":1805,"open":1800,"high":1465,"low":1800,"close":1806,"change":1512,"percent_change":607,"volume":1807,"transactions":9,"vwap":1806},"2025-12-09",140.0099945,84000,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1704,"change":1125,"percent_change":723,"volume":1812,"transactions":9,"vwap":1704},"2025-12-08",140.91,139.77,76200,{"date":1814,"open":1815,"high":1816,"low":1467,"close":1579,"change":1817,"percent_change":468,"volume":1807,"transactions":9,"vwap":1579},"2025-12-05",140.47,141.10001,0.24,{"date":1819,"open":1223,"high":1754,"low":1820,"close":1223,"change":1601,"percent_change":314,"volume":1436,"transactions":9,"vwap":1223},"2025-12-04",139.87,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-03",139.41,140.37,139.17999,140.23,0.69,0.49,82800,{"date":1831,"open":1832,"high":1493,"low":1786,"close":1761,"change":1655,"percent_change":1086,"volume":1833,"transactions":9,"vwap":1761},"2025-12-02",139.60001,78300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1632,"change":23,"percent_change":1694,"volume":1839,"transactions":9,"vwap":1632},"2025-12-01",138.78999,139.81,138.71001,87500,{"date":1841,"open":1718,"high":1801,"low":1842,"close":1792,"change":1324,"percent_change":687,"volume":1843,"transactions":9,"vwap":1792},"2025-11-28",139.28,28200,{"date":1845,"open":1846,"high":1832,"low":1847,"close":1487,"change":554,"percent_change":962,"volume":1253,"transactions":9,"vwap":1487},"2025-11-26",138.84,138.83,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-25",136.83,138.53999,136.37,138.45,1.53,1.12,58500,{"date":1858,"open":1859,"high":1248,"low":1860,"close":1258,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1258},"2025-11-24",135.64999,135.41,2.05,1.52,77400,{"date":1865,"open":1866,"high":1386,"low":1867,"close":1868,"change":1862,"percent_change":201,"volume":1869,"transactions":9,"vwap":1868},"2025-11-21",133.97,133.37,134.87,48400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1314,"change":1317,"percent_change":731,"volume":1875,"transactions":9,"vwap":1314},"2025-11-20",137.44,137.86,133.25,64000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":919,"percent_change":760,"volume":1882,"transactions":9,"vwap":1881},"2025-11-19",134.92,136.17,134.77,135.37,74000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":167,"volume":1890,"transactions":9,"vwap":1888},"2025-11-18",135.0099945,135.67,134.039993,134.84,-0.94,100200,{"date":1892,"open":1893,"high":1872,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-17",136.78999,135.22,135.78,-1.53,-1.11,79200,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":822,"percent_change":581,"volume":1904,"transactions":9,"vwap":1903},"2025-11-14",135.89999,137.99001,137.31,71700,{"date":1906,"open":1767,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-13",139.10001,137.14,137.38,-2.27,-1.63,64200,{"date":1914,"open":1801,"high":1571,"low":1915,"close":1711,"change":1655,"percent_change":1086,"volume":1916,"transactions":9,"vwap":1711},"2025-11-12",139.37,173600,{"date":1918,"open":1781,"high":1919,"low":1781,"close":1920,"change":293,"percent_change":1046,"volume":1921,"transactions":9,"vwap":1920},"2025-11-11",139.5,139.33,69100,{"date":1923,"open":1510,"high":1230,"low":1924,"close":1453,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1453},"2025-11-10",137.75999,1.98,1.44,60200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1248,"change":1202,"percent_change":1203,"volume":1933,"transactions":9,"vwap":1248},"2025-11-07",136.39,137.10001,135.17,68900,{"date":1935,"open":1448,"high":1936,"low":1937,"close":1938,"change":1573,"percent_change":1939,"volume":1650,"transactions":9,"vwap":1938},"2025-11-06",138.36,136.67999,137.070007,-1.08,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":73,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-05",137.92,139.17,138.57001,0.34,40300,{"date":1948,"open":1510,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":343,"volume":1953,"transactions":9,"vwap":1951},"2025-11-04",138.97,137.98,138.10001,-1.67,56300,{"date":1955,"open":1454,"high":1454,"low":1956,"close":1811,"change":1817,"percent_change":468,"volume":1957,"transactions":9,"vwap":1811},"2025-11-03",138.77,55600,{"date":1959,"open":1960,"high":1449,"low":1961,"close":1962,"change":1963,"percent_change":963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-31",139.66,138.91,139.53,0.5,63900,{"date":1966,"open":1230,"high":1967,"low":1968,"close":1968,"change":106,"percent_change":1694,"volume":1969,"transactions":9,"vwap":1968},"2025-10-30",140.27,139.029999,49500,{"date":1971,"open":1972,"high":1972,"low":1525,"close":1511,"change":545,"percent_change":46,"volume":1973,"transactions":9,"vwap":1511},"2025-10-29",140.25999,123400,{"date":1975,"open":1820,"high":1976,"low":1718,"close":1502,"change":1132,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1502},"2025-10-28",140.17999,0.18,42100,{"date":1980,"open":1632,"high":1519,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-27",139.0099945,139.55,1.59,1.15,74800,{"date":1987,"open":1950,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1827,"volume":1992,"transactions":9,"vwap":1990},"2025-10-24",138.37,137.8,137.96001,0.95,58800,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":837,"percent_change":962,"volume":1998,"transactions":9,"vwap":1997},"2025-10-23",136.11,137.25,137.0099945,52600,{"date":2000,"open":1931,"high":1931,"low":2001,"close":2002,"change":970,"percent_change":401,"volume":2003,"transactions":9,"vwap":2002},"2025-10-22",135.47,136.25,61500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1773,"change":1655,"percent_change":1086,"volume":892,"transactions":9,"vwap":1773},"2025-10-21",136.77,137.36,136.62,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1110,"percent_change":891,"volume":2015,"transactions":9,"vwap":2014},"2025-10-20",136.020004,136.99001,135.89,136.81,31100,{"date":2017,"open":2018,"high":1368,"low":2019,"close":2020,"change":1991,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-10-17",134.17,134.14,135.36,0.71,212000,{"date":2024,"open":2025,"high":2026,"low":1285,"close":2027,"change":2028,"percent_change":1124,"volume":2029,"transactions":9,"vwap":2027},"2025-10-16",135.67999,135.94,134.41,-0.91,156600,{"date":2031,"open":1895,"high":2032,"low":1409,"close":1358,"change":2033,"percent_change":1070,"volume":2034,"transactions":9,"vwap":1358},"2025-10-15",136.31,0.54,36300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":608,"percent_change":1024,"volume":2041,"transactions":9,"vwap":2040},"2025-10-14",133.59,135.34,133.21001,134.78,48600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-13",134.61,135.14,134.31,134.82001,1.88,1.41,35100,{"date":2052,"open":2053,"high":1415,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-10",136.75999,132.87,132.94,-3.47,-2.54,38300,{"date":2060,"open":1773,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":23,"volume":2041,"transactions":9,"vwap":2063},"2025-10-09",137.34,136.14,136.41,-0.65,{"date":2066,"open":2067,"high":1938,"low":2068,"close":2069,"change":1476,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-08",136.35001,136.28999,137.059998,0.64,45000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":126,"volume":2079,"transactions":9,"vwap":2077},"2025-10-07",137.28999,137.47,136.0099945,136.19,-0.8,50700,{"date":2081,"open":1396,"high":1903,"low":1395,"close":2012,"change":421,"percent_change":224,"volume":2082,"transactions":9,"vwap":2012},"2025-10-06",77600,{"date":2084,"open":2085,"high":2086,"low":1440,"close":1236,"change":314,"percent_change":1534,"volume":2087,"transactions":9,"vwap":1236},"2025-10-03",136.53,137.17,127200,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":639,"volume":2094,"transactions":9,"vwap":2092},"2025-10-02",136.59,135.92,136.50999,0.41,39300,{"date":2096,"open":1374,"high":2097,"low":1374,"close":2098,"change":862,"percent_change":687,"volume":2099,"transactions":9,"vwap":2098},"2025-10-01",136.24001,136.10001,31700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1859,"change":1324,"percent_change":1945,"volume":2105,"transactions":9,"vwap":1859},"2025-09-30",135.059998,135.75999,134.81,87000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":479,"volume":1443,"transactions":9,"vwap":2111},"2025-09-29",135.45,135.62,134.97,135.19,0.38,{"date":2114,"open":2115,"high":2116,"low":1279,"close":2104,"change":2117,"percent_change":554,"volume":2118,"transactions":9,"vwap":2104},"2025-09-26",134.0099945,134.88,1.04,65500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1359,"change":354,"percent_change":1498,"volume":2124,"transactions":9,"vwap":1359},"2025-09-25",133.53,133.92999,133.070007,56900,{"date":2126,"open":2127,"high":2127,"low":1273,"close":2128,"change":2129,"percent_change":1662,"volume":2130,"transactions":9,"vwap":2128},"2025-09-24",135.080002,134.3,-0.61,99500,{"date":2132,"open":1367,"high":2133,"low":1880,"close":2134,"change":1124,"percent_change":1588,"volume":1296,"transactions":9,"vwap":2134},"2025-09-23",135.78999,134.91,{"date":2136,"open":2044,"high":2137,"low":2138,"close":2139,"change":918,"percent_change":191,"volume":2140,"transactions":9,"vwap":2139},"2025-09-22",135.69,134.49001,135.58,81200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2040,"change":781,"percent_change":479,"volume":2146,"transactions":9,"vwap":2040},"2025-09-19",134.86,134.98,134.21001,51100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2027,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2027},"2025-09-18",134.19,134.89,133.94,1.06,0.79,141900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1314,"change":608,"percent_change":1024,"volume":2160,"transactions":9,"vwap":1314},"2025-09-17",133.42,134.17999,133.050003,138100,{"date":2162,"open":2163,"high":1279,"low":2164,"close":1323,"change":353,"percent_change":2129,"volume":2165,"transactions":9,"vwap":1323},"2025-09-16",133.89999,133.2,49300,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2145,"change":780,"percent_change":265,"volume":2170,"transactions":9,"vwap":2145},"2025-09-15",133.91,134.33,65300,{"date":2172,"open":1285,"high":2115,"low":2173,"close":2174,"change":150,"percent_change":572,"volume":2175,"transactions":9,"vwap":2174},"2025-09-12",133.56,133.64,47700,{"date":2177,"open":1284,"high":2178,"low":2179,"close":1320,"change":2180,"percent_change":836,"volume":2181,"transactions":9,"vwap":1320},"2025-09-11",134.11,132.89,1.55,145500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1203,"percent_change":1203,"volume":2188,"transactions":9,"vwap":2187},"2025-09-10",132.78999,132.98,132.14999,132.44,123100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":2194,"volume":2041,"transactions":9,"vwap":2192},"2025-09-09",132.41,132.42999,131.84,0,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2192,"change":687,"percent_change":1132,"volume":2200,"transactions":9,"vwap":2192},"2025-09-08",132.25999,132.49001,132.080002,56800,{"date":2202,"open":2203,"high":2055,"low":2204,"close":1293,"change":1534,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1293},"2025-09-05",132.66,131.27,0.03,88400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":714,"percent_change":962,"volume":2213,"transactions":9,"vwap":2212},"2025-09-04",131.17999,132.11,130.86,132.059998,94700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":837,"percent_change":1016,"volume":1009,"transactions":9,"vwap":2219},"2025-09-03",131.050003,131.35001,130.67999,131.32001,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1897,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-02",130.0099945,130.63,129.55,130.56,-0.84,57700,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1244,"volume":2015,"transactions":9,"vwap":2232},"2025-08-29",132.25,131.49001,131.67,-0.74,{"date":2235,"open":2210,"high":2236,"low":2237,"close":2191,"change":478,"percent_change":687,"volume":2238,"transactions":9,"vwap":2191},"2025-08-28",132.55,131.88,85900,{"date":2240,"open":2241,"high":2210,"low":2242,"close":2243,"change":265,"percent_change":687,"volume":2244,"transactions":9,"vwap":2243},"2025-08-27",131.46001,131.25,131.97,71900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1218,"percent_change":760,"volume":2251,"transactions":9,"vwap":2250},"2025-08-26",131.10001,131.57001,130.97,131.53999,23900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":401,"percent_change":1588,"volume":2257,"transactions":9,"vwap":2256},"2025-08-25",131.39,131.59,131.029999,30700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2232,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2232},"2025-08-22",129.97,131.99001,129.95,2.04,1.57,45500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":23,"percent_change":829,"volume":2272,"transactions":9,"vwap":2271},"2025-08-21",129.67999,130.089996,129.34,129.63,59800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":38,"percent_change":705,"volume":2278,"transactions":9,"vwap":2277},"2025-08-20",130.37,129.17,130.10001,62200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":402,"percent_change":797,"volume":2285,"transactions":9,"vwap":2284},"2025-08-19",130.47,131.25999,130.17999,130.32001,191000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":314,"percent_change":2292,"volume":1450,"transactions":9,"vwap":2291},"2025-08-18",130.53,130.95,130.42,130.72,0.05,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":1101,"percent_change":402,"volume":2298,"transactions":9,"vwap":2297},"2025-08-15",131.31,130.53999,130.66,31000,{"date":2300,"open":2301,"high":2295,"low":2302,"close":2209,"change":1301,"percent_change":545,"volume":2303,"transactions":9,"vwap":2209},"2025-08-14",130.98,130.75999,18500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2153,"percent_change":1069,"volume":2310,"transactions":9,"vwap":2309},"2025-08-13",131.17,131.66,131.070007,131.56,126600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":304,"percent_change":993,"volume":2317,"transactions":9,"vwap":2316},"2025-08-12",129.69,130.84,129.62,130.77,95500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2270,"change":722,"percent_change":1498,"volume":863,"transactions":9,"vwap":2270},"2025-08-11",129.84,130.039993,129.24001,{"date":2324,"open":2270,"high":2325,"low":2270,"close":2320,"change":1411,"percent_change":1069,"volume":2326,"transactions":9,"vwap":2320},"2025-08-08",130.029999,39100,{"date":2328,"open":2222,"high":2329,"low":2330,"close":2331,"change":1202,"percent_change":1202,"volume":2332,"transactions":9,"vwap":2331},"2025-08-07",130.17,128.44,129.070007,23500,{"date":2334,"open":2335,"high":2276,"low":2336,"close":2337,"change":264,"percent_change":1546,"volume":2338,"transactions":9,"vwap":2337},"2025-08-06",128.56,128.31,129.050003,23200,{"date":2340,"open":2322,"high":2341,"low":2342,"close":2343,"change":393,"percent_change":2344,"volume":1462,"transactions":9,"vwap":2343},"2025-08-05",129.28,128.19,128.38,-0.57,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2348},"2025-08-04",127.74,129.11,127.5,2.27,1.79,51800,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":969,"volume":2359,"transactions":9,"vwap":2357},"2025-08-01",127.54,126.12,126.84,-1.76,37800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":393,"volume":2367,"transactions":9,"vwap":2365},"2025-07-31",129.81,130.16,128.32001,128.60001,-0.95,34800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2224,"change":821,"percent_change":580,"volume":1927,"transactions":9,"vwap":2224},"2025-07-30",129.64999,130.080002,128.91,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1512,"percent_change":822,"volume":2379,"transactions":9,"vwap":2378},"2025-07-29",130.070007,130.21001,129.46001,129.66,69300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":580,"percent_change":607,"volume":2386,"transactions":9,"vwap":2385},"2025-07-28",129.92999,129.98,129.56,129.75,27100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1016,"volume":2394,"transactions":9,"vwap":2392},"2025-07-25",129.31,129.91,129.28999,129.83,0.75,12400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2397,"change":2194,"percent_change":2194,"volume":2400,"transactions":9,"vwap":2397},"2025-07-24",129.080002,129.36,128.92999,29900,{"date":2402,"open":2403,"high":2397,"low":2404,"close":2397,"change":2405,"percent_change":1411,"volume":2406,"transactions":9,"vwap":2397},"2025-07-23",128.49001,128.23,0.98,73000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":963,"percent_change":479,"volume":2413,"transactions":9,"vwap":2412},"2025-07-22",127.85,128.25,127.53,128.10001,24300,{"date":2415,"open":2416,"high":2343,"low":2417,"close":2347,"change":2418,"percent_change":1649,"volume":2419,"transactions":9,"vwap":2347},"2025-07-21",128,127.71,-0.13,49000,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":581,"percent_change":608,"volume":2425,"transactions":9,"vwap":2424},"2025-07-18",128.28,127.57,127.87,43800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":190,"percent_change":714,"volume":2432,"transactions":9,"vwap":2431},"2025-07-17",127.099998,127.95,126.95,127.92,31900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1945,"percent_change":422,"volume":1829,"transactions":9,"vwap":2438},"2025-07-16",126.83,127.07,125.6,126.98,{"date":2440,"open":2429,"high":2412,"low":2441,"close":2441,"change":1587,"percent_change":1497,"volume":2442,"transactions":9,"vwap":2441},"2025-07-15",126.64,48200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":293,"percent_change":640,"volume":2449,"transactions":9,"vwap":2448},"2025-07-14",126.91,127.45,126.78,127.34,73800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2454,"change":22,"percent_change":2455,"volume":1421,"transactions":9,"vwap":2454},"2025-07-11",127.19,127.38,127.080002,-0.59,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1046,"percent_change":518,"volume":2462,"transactions":9,"vwap":2461},"2025-07-10",127.67,128.12,127.4,127.83,44000,{"date":2464,"open":2465,"high":2409,"low":2466,"close":2467,"change":213,"percent_change":1218,"volume":2386,"transactions":9,"vwap":2467},"2025-07-09",127.49,127.089996,127.64,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":581,"percent_change":608,"volume":2474,"transactions":9,"vwap":2473},"2025-07-08",127.13,127.42,126.94,126.99,333900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-07",127.61,127.7,126.49,127.040001,-1.04,-0.81,40900,{"date":2485,"open":2423,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":213,"volume":1527,"transactions":9,"vwap":2488},"2025-07-03",128.21001,127.48,128.080002,0.83,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":780,"percent_change":862,"volume":2494,"transactions":9,"vwap":2493},"2025-07-02",126.53,127.25,45200,{"date":2496,"open":2497,"high":2472,"low":2497,"close":2498,"change":822,"percent_change":607,"volume":892,"transactions":9,"vwap":2498},"2025-07-01",126.29,126.68,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":554,"percent_change":1614,"volume":2425,"transactions":9,"vwap":2504},"2025-06-30",126.4,127,126.18,126.75,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1828,"volume":1231,"transactions":9,"vwap":2510},"2025-06-27",125.45,126.47,125.33,125.97,0.61,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1827,"percent_change":498,"volume":2518,"transactions":9,"vwap":2517},"2025-06-26",125,125.38,124.76,125.36,40800,{"date":2520,"open":2521,"high":2514,"low":2522,"close":2523,"change":608,"percent_change":1024,"volume":1225,"transactions":9,"vwap":2523},"2025-06-25",124.99,124.42,124.67,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":412,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-24",124.019997,124.88,123.9,124.71,1.27,36900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":993,"percent_change":88,"volume":2538,"transactions":9,"vwap":2537},"2025-06-23",122.019997,123.18,121.63,123.15,56200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":797,"percent_change":162,"volume":2545,"transactions":9,"vwap":2544},"2025-06-20",122.9,123.089996,121.74,122.040001,50800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":275,"percent_change":121,"volume":2552,"transactions":9,"vwap":2551},"2025-06-18",122.57,123.019997,122.15,122.35,39700,{"date":2554,"open":2549,"high":2555,"low":2556,"close":2557,"change":1897,"percent_change":903,"volume":2558,"transactions":9,"vwap":2557},"2025-06-17",123.32,122.31,122.5,50200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":174,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-16",123.099998,123.96,123.040001,123.61,0.82,50100,{"date":2568,"open":2561,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":929,"transactions":9,"vwap":2571},"2025-06-13",123.74,122.44,122.61,-1.82,-1.46,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":1324,"percent_change":781,"volume":1390,"transactions":9,"vwap":2577},"2025-06-12",123.64,124.43,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1078,"percent_change":150,"volume":2584,"transactions":9,"vwap":2583},"2025-06-11",124.63,124.84,123.73,123.97,54100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":962,"percent_change":862,"volume":2591,"transactions":9,"vwap":2590},"2025-06-10",123.95,124.54,123.82,124.4,69500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":821,"percent_change":1512,"volume":2598,"transactions":9,"vwap":2597},"2025-06-09",124.2,124.25,123.81,123.84,50400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2587,"change":364,"percent_change":1769,"volume":1946,"transactions":9,"vwap":2587},"2025-06-06",124.010002,124.28,123.68,{"date":2605,"open":2606,"high":2594,"low":2607,"close":2542,"change":723,"percent_change":855,"volume":2608,"transactions":9,"vwap":2542},"2025-06-05",123.72,122.67,75400,{"date":2610,"open":2564,"high":2589,"low":2611,"close":2612,"change":1601,"percent_change":72,"volume":2566,"transactions":9,"vwap":2612},"2025-06-04",123.38,123.42,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1991,"percent_change":554,"volume":2619,"transactions":9,"vwap":2618},"2025-06-03",122.4,123.47,122.3,123.33,97200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":760,"percent_change":1655,"volume":2449,"transactions":9,"vwap":2625},"2025-06-02",121.67,122.43,120.86,122.38,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":572,"percent_change":46,"volume":2632,"transactions":9,"vwap":2631},"2025-05-30",121.95,122.39,120.95,121.99,80900,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":1749,"percent_change":1817,"volume":2638,"transactions":9,"vwap":2637},"2025-05-29",122.99,121.57,122.25,58400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1587,"percent_change":2344,"volume":2645,"transactions":9,"vwap":2644},"2025-05-28",122.69,122.96,121.83,121.96,69700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":927,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-27",121.52,122.73,121.35,122.66,2.11,83800,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2078,"percent_change":53,"volume":2659,"transactions":9,"vwap":2658},"2025-05-23",119.5,120.61,120.12,70200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":750,"percent_change":121,"volume":2666,"transactions":9,"vwap":2665},"2025-05-22",120.98,121.72,120.78,120.92,72000,{"date":2668,"open":2669,"high":2563,"low":2670,"close":2671,"change":1572,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-21",122.23,120.94,121.059998,-1.73,92900,{"date":2675,"open":2676,"high":2612,"low":2677,"close":2678,"change":402,"percent_change":116,"volume":2679,"transactions":9,"vwap":2678},"2025-05-20",123.16,122.6,123.19,64700,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":313,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-05-19",122.07,123.65,123.59,0.08,78100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":789,"percent_change":2393,"volume":2692,"transactions":9,"vwap":2690},"2025-05-16",122.76,123.49,122.49,99300,{"date":2694,"open":2695,"high":2548,"low":2695,"close":2548,"change":713,"percent_change":1063,"volume":1933,"transactions":9,"vwap":2548},"2025-05-15",121.18,{"date":2697,"open":2698,"high":2663,"low":2699,"close":2700,"change":580,"percent_change":822,"volume":2701,"transactions":9,"vwap":2700},"2025-05-14",121.59,121.12,121.44,121800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2648,"change":2707,"percent_change":1769,"volume":2708,"transactions":9,"vwap":2648},"2025-05-13",120.72,121.93,120.66,0.85,75800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2712,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2712},"2025-05-12",120.26,120.67,119.52,3.81,3.26,58100,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":162,"percent_change":46,"volume":2723,"transactions":9,"vwap":2722},"2025-05-09",117.34,117.53,116.68,116.86,96300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":174,"percent_change":364,"volume":790,"transactions":9,"vwap":2729},"2025-05-08",116.95,118.18,116.47,117.11,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2033,"percent_change":73,"volume":2244,"transactions":9,"vwap":2735},"2025-05-07",115.82,116.41,115,116.11,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":1354,"transactions":9,"vwap":2741},"2025-05-06",115.41,116.32,115.16,115.57,-1.07,-0.92,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":157,"percent_change":46,"volume":2749,"transactions":9,"vwap":2748},"2025-05-05",116.12,117.22,116.64,56100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":1983,"volume":2757,"transactions":9,"vwap":2755},"2025-05-02",116.55,117.25,116.35,116.88,1.83,54800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":688,"percent_change":1046,"volume":2764,"transactions":9,"vwap":2763},"2025-05-01",115.75,116.39,115.010002,115.050003,83100,{"date":2766,"open":2767,"high":2768,"low":177,"close":2769,"change":478,"percent_change":2112,"volume":2770,"transactions":9,"vwap":2769},"2025-04-30",113.089996,115.059998,114.83,66700,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":1680,"percent_change":591,"volume":1017,"transactions":9,"vwap":2775},"2025-04-29",113.22,114.55,114.39,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":314,"percent_change":2292,"volume":2782,"transactions":9,"vwap":2781},"2025-04-28",113.62,113.92,112.59,113.67,78900,{"date":181,"open":2784,"high":2785,"low":2786,"close":2785,"change":789,"percent_change":2565,"volume":2787,"transactions":9,"vwap":2785},112.69,113.61,112.34,67200]