[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URTH":3,"homepage-market-summary":30,"stock-historical-URTH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URTH","2026-10-08",{"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 MSCI World ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2936,2.688924,"Semi-Annual",{"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},207.87,207.92,208.39,207.08,208.67,-0.8,-0.38,234474.849507,211.94,174.24001,644474.7383050597,89.2,3706,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},151.2,536488,195818159.31457,35.46,"2025-04-28",[185,188,198,209,220,231,240,251,260,269,280,290,299,310,320,331,342,353,362,373,384,392,401,411,422,431,441,451,461,471,481,490,501,510,520,529,540,550,560,571,581,589,598,609,618,626,635,646,656,667,678,688,698,708,718,729,738,748,758,768,777,786,793,804,813,822,830,838,845,850,858,865,874,882,889,897,905,912,921,927,936,945,951,960,967,976,982,990,997,1005,1012,1020,1028,1033,1040,1049,1056,1063,1070,1078,1084,1090,1096,1105,1112,1118,1124,1130,1139,1148,1156,1164,1173,1180,1188,1196,1204,1212,1219,1228,1235,1244,1253,1261,1268,1276,1285,1293,1302,1309,1317,1324,1332,1341,1348,1355,1364,1372,1380,1389,1398,1405,1412,1420,1429,1437,1446,1454,1461,1468,1474,1482,1490,1499,1506,1513,1519,1528,1535,1543,1552,1559,1567,1573,1581,1586,1593,1600,1607,1614,1623,1630,1636,1643,1650,1657,1664,1670,1677,1684,1689,1697,1705,1712,1719,1727,1733,1738,1745,1750,1754,1759,1766,1772,1779,1785,1793,1799,1806,1812,1819,1827,1834,1843,1852,1858,1866,1872,1877,1883,1889,1895,1900,1905,1911,1916,1924,1930,1938,1945,1953,1960,1967,1972,1979,1986,1993,2000,2006,2014,2021,2028,2036,2043,2047,2054,2060,2066,2072,2077,2084,2091,2099,2106,2111,2116,2123,2130,2138,2147,2155,2160,2167,2173,2178,2183,2188,2194,2203,2210,2218,2225,2233,2239,2244,2250,2258,2263,2269,2274,2282,2289,2296,2303,2308,2315,2322,2329,2335,2342,2348,2355,2362,2369,2377,2384,2391,2398,2405,2410,2418,2423,2430,2436,2444,2450,2458,2466,2473,2480,2486,2494,2500,2505,2512,2519,2527,2534,2541,2546,2553,2559,2565,2572,2579,2584,2590,2597,2601,2607,2613,2620,2626,2632,2640,2647,2654,2661,2668,2676,2684,2691,2699,2706,2713,2720,2728,2735,2742,2748,2755,2762,2769,2774,2782,2790,2797,2804,2812,2818,2824,2831,2837,2845,2850,2858,2865,2872,2879,2886,2893,2900,2907,2913,2919],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2345,207.867,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",208.46,208.82,207.79,-1.06,-0.51,346037.590621,3348,208.4338,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",209.67,210.34,209.5,209.73,1.18,0.57,574877.203,6222,209.872,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",207.57,209.07,207.18,208.55,1.02,0.49,314691.404904,2767,208.3097,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",207.85,208.205,206.78,207.53,1.69,0.82,379779.317059,3198,207.495,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":112,"percent_change":146,"volume":237,"transactions":238,"vwap":239},"2026-10-01",206.12,206.48,204.64,205.84,335440.224982,4892,205.6217,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",207.26,207.855,206.01,206.23,-0.48,-0.23,865230.35209,4038,206.9603,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":38,"percent_change":247,"volume":257,"transactions":258,"vwap":259},"2026-09-29",207.36,207.49,206.06,206.71,253951.265442,5404,206.631,{"date":261,"open":262,"high":263,"low":264,"close":213,"change":265,"percent_change":96,"volume":266,"transactions":267,"vwap":268},"2026-09-28",207.84,208.34,206.7375,-1.55,886464.194282,5482,207.2961,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",208.13,209,207.56,208.73,1.08,0.52,725730.658131,4450,208.6327,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":146,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",206.98,208.06,206.46,207.65,-0.09,204550.320983,1721,207.3123,{"date":291,"open":292,"high":292,"low":293,"close":262,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",209.36,207.42,-2.18,-1.04,275234.077445,3445,208.0636,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",209.92,210.37,209.43,210.02,0.32,0.15,150744.989565,2761,209.8886,{"date":311,"open":271,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",210.016065,208.04,209.7,2.93,1.42,236360.43895,3100,209.092,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",206.75,206.895,205.87,206.77,-0.44,-0.21,272791.816607,3633,206.4287,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",207.25,207.35,206.54,207.21,2.5,1.22,1081279.90563,6744,207.1171,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",206.41,206.89,203.55,204.71,-0.92,-0.45,353532.571722,4587,205.8163,{"date":354,"open":234,"high":234,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",205.35,205.63,-1.17,-0.57,1354161.670173,7093,205.6198,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",206.26,207.4199,205.9,206.8,-0.89,-0.43,253379.759801,1968,206.7109,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",208.12,208.29,207.47,207.69,1.82,0.88,483310.196039,3917,207.8826,{"date":385,"open":245,"high":256,"low":386,"close":324,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",205.71,-1.58,-0.76,769680.749062,3948,206.0054,{"date":393,"open":394,"high":395,"low":20,"close":396,"change":397,"percent_change":358,"volume":398,"transactions":399,"vwap":400},"2026-09-09",208.15,208.25,207.45,-1.18,265871.603956,2668,207.6041,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":358,"volume":408,"transactions":409,"vwap":410},"2026-09-08",209.45,209.7269,208.485,208.63,-1.19,271513.201695,4898,209.0309,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",209.91,210.4063,209.52,209.82,-0.52,-0.25,177258.179905,2072,209.9218,{"date":423,"open":424,"high":425,"low":426,"close":201,"change":427,"percent_change":89,"volume":428,"transactions":429,"vwap":430},"2026-09-03",208.96,210.6844,208.92,2.34,265302.927101,2865,209.8845,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":262},"2026-09-02",207.32,208.2439,207,208,0.97,0.47,359391.516652,5392,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":102,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",207.46,207.95,206.525,207.03,-0.86,628598.570376,3780,207.6299,{"date":452,"open":453,"high":454,"low":455,"close":191,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",209.15,209.355,208.26,-0.61,-0.29,568785.304112,4535,208.7273,{"date":462,"open":463,"high":464,"low":465,"close":303,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",210.5,210.87,209.08,-0.5,-0.24,301028.002411,4071,209.7172,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":437,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",209.37,210.195,209.13,209.93,0.46,254055.868588,3441,209.7385,{"date":482,"open":426,"high":483,"low":484,"close":424,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",209.465,208.56,-0.37,-0.18,228877.687386,3245,209.0216,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",209.18,209.3956,208.425,209.33,0.85,0.41,125635.406429,3219,209.094,{"date":502,"open":503,"high":503,"low":313,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",208.71,208.48,-0.59,-0.28,201031.853469,2085,208.4449,{"date":511,"open":512,"high":513,"low":514,"close":212,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",208.89,209.4,208.52,1.24,0.6,1202781.996706,9339,209.0267,{"date":521,"open":406,"high":522,"low":523,"close":524,"change":46,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",209.14,207.72,207.83,-0.66,366463.958846,6219,208.2152,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",209.89,209.975,209.035,209.22,0.48,0.23,572240.615087,3550,209.4613,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":22,"volume":547,"transactions":548,"vwap":549},"2026-08-18",209.39,209.495,208.58,208.74,-1.69,328996.267323,4286,208.9797,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":485,"volume":557,"transactions":558,"vwap":559},"2026-08-17",211.24,211.39,210.325,210.43,-0.78,421248.178825,3070,210.7616,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",211.73,211.84,210.92,211.21,-0.3,-0.14,344957.317272,4047,211.2541,{"date":572,"open":573,"high":25,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",211,210.825,211.51,1.13,0.54,297828.741368,3160,211.4132,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":141,"percent_change":73,"volume":586,"transactions":587,"vwap":588},"2026-08-12",210.96,210.16,210.38,218561.223608,2913,210.4256,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":158,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",210.77,209.425,209.69,-0.2,254375.414372,3179,210.1272,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",210.09,210.75,209.96,210.11,-0.36,-0.17,875458.272177,7630,210.338,{"date":610,"open":413,"high":611,"low":612,"close":613,"change":614,"percent_change":380,"volume":615,"transactions":616,"vwap":617},"2026-08-07",210.57,209.47,210.47,1.84,333765.583889,3579,210.0151,{"date":619,"open":620,"high":621,"low":622,"close":406,"change":417,"percent_change":418,"volume":623,"transactions":624,"vwap":625},"2026-08-06",209.26,209.64,208.44,1025803.663364,5442,208.7174,{"date":627,"open":628,"high":629,"low":630,"close":453,"change":286,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",210.52,210.66,208.83,-0.04,466496.051684,6079,209.8136,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",206.86,209.65,206.73,209.24,3.39,1.65,462296.663733,6023,208.154,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":338,"volume":653,"transactions":654,"vwap":655},"2026-08-03",204.09,206.04,204.07,205.85,2.48,784707.067883,6021,204.9114,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",203.14,204.02,201.34,203.37,0.39,0.19,407773.39468,3411,202.8675,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",201.16,203.08,200.95,202.98,3.8,1.91,1065709.669358,6509,202.5313,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":66,"volume":685,"transactions":686,"vwap":687},"2026-07-29",201.49,202.48,199.11,199.18,-2.62,252692.449744,3401,200.48,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":577,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",200.98,202.3,200.25,201.8,0.27,322328.587634,3652,201.5507,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":663,"volume":705,"transactions":706,"vwap":707},"2026-07-27",202.58,202.79,200.45,201.26,0.38,272129.230404,2419,201.2577,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":694,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",200.93,202.16,200.56,200.88,0.13,340278.860567,5181,201.1613,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",200.74,201.62,199.805,200.61,-2.49,-1.23,300956.922203,3815,200.5368,{"date":730,"open":731,"high":732,"low":672,"close":733,"change":173,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",203,203.645,203.1,-0.01,267307.138987,1847,203.1955,{"date":739,"open":681,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",203.38,201.83,203.13,2.03,1.01,355205.685311,4581,203.017,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":22,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",202.61,202.83,201.005,201.1,-0.4,363672.153751,3037,202.0224,{"date":759,"open":760,"high":750,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",201.27,201.02,201.9,-1.68,-0.83,433743.921754,4811,202.0227,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":357,"percent_change":358,"volume":774,"transactions":775,"vwap":776},"2026-07-16",203.98,204.55,202.84,203.58,432357.80192,4932,203.83,{"date":778,"open":779,"high":780,"low":346,"close":781,"change":782,"percent_change":704,"volume":783,"transactions":784,"vwap":785},"2026-07-15",204.61,205.04,204.75,0.77,286307.362841,3493,204.5807,{"date":787,"open":788,"high":235,"low":789,"close":770,"change":437,"percent_change":535,"volume":790,"transactions":791,"vwap":792},"2026-07-14",203.89,203.49,858516.584934,6231,204.0068,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",203.94,204.15,202.675,203.01,-1.62,-0.79,330344.85627,5054,203.5253,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",204.039993,204.75999,203.029999,204.63,0.9,0.44,186000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",202.69,203.95,202.49001,203.73,1.44,0.71,316500,{"date":823,"open":824,"high":825,"low":712,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",201.39,202.44,202.28999,-0.84,-0.41,476600,{"date":831,"open":832,"high":833,"low":834,"close":742,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":742},"2026-07-07",204.080002,204.3,202.71001,-1.31,-0.64,446300,{"date":839,"open":346,"high":840,"low":841,"close":842,"change":843,"percent_change":380,"volume":844,"transactions":9,"vwap":842},"2026-07-06",204.72,203.39999,204.44,1.79,511500,{"date":846,"open":658,"high":833,"low":660,"close":847,"change":205,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-07-02",202.64999,0.28,682200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":506,"volume":857,"transactions":9,"vwap":855},"2026-07-01",201.85001,203.0099945,201.32001,202.080002,-0.56,809200,{"date":859,"open":860,"high":751,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",201.10001,202.64,1.4,0.7,738600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",200.020004,201.36,198.92999,201.24001,3.88,1.97,502500,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",198.2,200.080002,197.36,-1.93,-0.97,1262500,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":306,"volume":888,"transactions":9,"vwap":886},"2026-06-25",200.69,198.60001,199.28999,0.29,1217800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":369,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-24",199.44,200.57001,198.48,199,-0.22,1744100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":82,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-23",199.12,200.62,198.84,199.42999,-1.45,713100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":604,"percent_change":486,"volume":911,"transactions":9,"vwap":910},"2026-06-22",202.92999,203.88,201.95,202.37,823500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",203.17,203.25999,202.2,202.73,1.74,0.87,2013900,{"date":922,"open":346,"high":795,"low":923,"close":924,"change":925,"percent_change":295,"volume":926,"transactions":9,"vwap":924},"2026-06-17",200.53,200.99001,-2.11,813300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",204.10001,204.31,202.96001,203.10001,-0.53,-0.26,2003500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",203.62,204.45,203.46001,203.63,1.31,0.65,1172400,{"date":946,"open":909,"high":672,"low":947,"close":948,"change":949,"percent_change":662,"volume":950,"transactions":9,"vwap":948},"2026-06-12",200.75,202.32001,0.78,397000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",198.63,202.039993,197.63,201.53999,4.1,2.08,558300,{"date":961,"open":962,"high":963,"low":964,"close":964,"change":82,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-10",199.42,200.60001,197.44,-1.47,229200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",202.25999,203.089996,196.71001,200.38,-0.67,-0.33,911300,{"date":977,"open":978,"high":700,"low":884,"close":979,"change":980,"percent_change":73,"volume":981,"transactions":9,"vwap":979},"2026-06-08",201.89999,201.050003,0.67,310700,{"date":983,"open":984,"high":985,"low":986,"close":972,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":972},"2026-06-05",204.25999,204.36,199.86,-5.29,-2.57,423300,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":215,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-04",204.37,206,205.67,0.5,114300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":96,"volume":1004,"transactions":9,"vwap":1002},"2026-06-03",205.67999,205.91,204.52,204.64999,-1.53,1305300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":227,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-02",205.16,206.33,206.17999,0.4,963000,{"date":1013,"open":992,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",205.8,204.2,205.36,0.43,0.21,545000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":714,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-29",205.050003,205.64999,204.8,204.92999,0.06,1855200,{"date":1029,"open":346,"high":1030,"low":1031,"close":1024,"change":107,"percent_change":811,"volume":1032,"transactions":9,"vwap":1024},"2026-05-28",204.91,203.28999,1146900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":286,"percent_change":631,"volume":1039,"transactions":9,"vwap":1038},"2026-05-27",204.11,204.22,203.22,203.91,363000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",204.089996,204.33,203.42999,204,1.46,0.72,446900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":438,"percent_change":536,"volume":1055,"transactions":9,"vwap":1054},"2026-05-22",202.78,203.34,202.25,202.53999,1135800,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":887,"volume":1062,"transactions":9,"vwap":1060},"2026-05-21",199.88,202.52,202.070007,0.58,1585900,{"date":1064,"open":902,"high":1065,"low":899,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",201.66,201.49001,2.52,1.27,185800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":836,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",199.25999,200.14999,198.41,198.97,-1.28,879800,{"date":1079,"open":723,"high":1080,"low":1081,"close":692,"change":73,"percent_change":1082,"volume":1083,"transactions":9,"vwap":692},"2026-05-18",200.86,198.78999,0.17,625800,{"date":1085,"open":963,"high":713,"low":1086,"close":1087,"change":1088,"percent_change":46,"volume":1089,"transactions":9,"vwap":1087},"2026-05-15",199.53,199.92,-2.82,427500,{"date":1091,"open":978,"high":914,"low":978,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",202.74001,1.11,0.55,677800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-13",200.47,201.88,200,201.63,1.06,0.53,338300,{"date":1106,"open":1107,"high":884,"low":1108,"close":892,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":892},"2026-05-12",200.10001,198.74001,-0.31,-0.15,666200,{"date":1113,"open":1114,"high":1115,"low":1114,"close":713,"change":1116,"percent_change":168,"volume":1117,"transactions":9,"vwap":713},"2026-05-11",200.36,201.28999,0.24,541800,{"date":1119,"open":1107,"high":947,"low":877,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",200.64,1.52,0.76,413900,{"date":1125,"open":1126,"high":1126,"low":1108,"close":899,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":899},"2026-05-07",200.97,-1.51,-0.75,674900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",199.28,200.78,199.0099945,200.63,3.6,1.83,943300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",196.74001,197.61,196.62,197.029999,1.47,0.75,2142900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":456,"volume":1155,"transactions":9,"vwap":1153},"2026-05-04",196.28,196.95,194.92,195.56,-1.2,687500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1018,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-01",196.89999,197.88,196.67999,196.75999,0.11,535200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-30",195.17999,196.77,194.25,196.55,2.68,1.38,11521900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":856,"percent_change":457,"volume":1179,"transactions":9,"vwap":1178},"2026-04-29",193.92999,194.059998,193.020004,193.87,476900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":417,"volume":1187,"transactions":9,"vwap":1185},"2026-04-28",194.59,194.72,193.69,194.42999,-1.02,6058600,{"date":1189,"open":1190,"high":1153,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-27",195.14,194.74001,195.45,0.18,0.09,1863100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1146,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",194.46001,195.39,193.95,195.27,1.45,477900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":856,"volume":1211,"transactions":9,"vwap":1209},"2026-04-23",194.5,195.17,192.14999,193.82001,-1.1,1536800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1152,"change":1217,"percent_change":496,"volume":1218,"transactions":9,"vwap":1152},"2026-04-22",194.67,195,194.34,1.64,771500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",195.52,195.66,192.92999,193.28,-2.23,-1.14,2488000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":506,"percent_change":567,"volume":1234,"transactions":9,"vwap":1233},"2026-04-20",195.21001,195.61,194.61,195.50999,2060600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-17",195.25,196.48,194.87,195.78999,2.41,1.25,276800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-16",193.64,193.75,192.78,193.38,0.05,0.03,272600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":141,"volume":1260,"transactions":9,"vwap":1258},"2026-04-15",192.21001,193.42999,191.89,193.33,1.33,1367100,{"date":1262,"open":1263,"high":1255,"low":1264,"close":1265,"change":1266,"percent_change":1102,"volume":1267,"transactions":9,"vwap":1265},"2026-04-14",190.75999,190.74001,192,2.01,1053600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":496,"volume":1275,"transactions":9,"vwap":1273},"2026-04-13",187.58,190.089996,187.37,189.99001,1.61,752800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-10",188.96001,189.19,188.020004,188.38,0.02,0.01,285200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":863,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-09",187.11,188.78,186.7,188.36,0.37,618500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",188.11,188.53999,186.69,187.66,5.19,2.84,628300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":67,"percent_change":173,"volume":1308,"transactions":9,"vwap":1307},"2026-04-07",181.74001,182.55,180.19,182.47,264100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":811,"volume":1316,"transactions":9,"vwap":1314},"2026-04-06",181.78999,182.67999,181.71001,182.52,0.8,226700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":286,"percent_change":67,"volume":1323,"transactions":9,"vwap":1322},"2026-04-02",179.11,182.3,178.64999,181.72,457700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":843,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",181.58,182.75999,181.23,181.81,0.99,1562800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",177.17999,180.28,176.64999,180.020004,5.08,2.9,2361600,{"date":1342,"open":1343,"high":1344,"low":26,"close":1345,"change":246,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-30",177.050003,177.070007,174.94,-0.27,555600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":684,"percent_change":965,"volume":1354,"transactions":9,"vwap":1353},"2026-03-27",177.12,177.33,175,175.42,1412900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",179.71001,180.55,177.89,178.039993,-3.15,-1.74,1251000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1146,"volume":1371,"transactions":9,"vwap":1369},"2026-03-25",181.75999,182.22,180.59,181.19,1.34,367800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":23,"volume":1379,"transactions":9,"vwap":1377},"2026-03-24",179.0099945,180.75,178.66,179.85001,-0.69,287300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-23",180.87,182.53,179.89,180.53999,2.54,1.43,505100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",180.8,180.89,177.0099945,178,-3.36,-1.85,430500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":828,"percent_change":247,"volume":1404,"transactions":9,"vwap":1403},"2026-03-19",179.86,182.16,179.61,181.36,537600,{"date":1406,"open":1407,"high":1408,"low":1322,"close":1409,"change":1410,"percent_change":965,"volume":1411,"transactions":9,"vwap":1409},"2026-03-18",183.77,184.089996,181.77,-2.72,399700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1116,"volume":1419,"transactions":9,"vwap":1417},"2026-03-17",184.97,185.45,184.38,184.49001,0.45,162700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-16",183.62,184.67999,183.38,184.039993,2.29,1.26,318400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":388,"volume":1436,"transactions":9,"vwap":1434},"2026-03-13",183.78,184.7,181.47,181.75,-1.4,299700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",184.42999,184.63,183.13,183.14999,-2.87,-1.54,484400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":486,"volume":1453,"transactions":9,"vwap":1451},"2026-03-11",186.059998,186.8,185.14999,186.020004,-0.34,320500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":286,"percent_change":67,"volume":1460,"transactions":9,"vwap":1459},"2026-03-10",186.78999,188.35001,185.81,186.36,1090400,{"date":1462,"open":1463,"high":1464,"low":1366,"close":1465,"change":1145,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-09",182.97,186.91,186.45,0.79,1063600,{"date":1469,"open":1417,"high":1448,"low":1470,"close":1471,"change":925,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",183.81,184.98,-1.13,722300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":348,"volume":1481,"transactions":9,"vwap":1479},"2026-03-05",187.39,188.3,185.35001,187.089996,-1.73,931400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1274,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-04",187.94,189.17,187.23,188.82001,0.86,920300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-03",185.38,187.8,183.75999,187.21001,-2.97,-1.56,514800,{"date":1500,"open":1501,"high":1502,"low":1280,"close":1503,"change":525,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-02",188.22,190.64999,190.17999,-0.35,531400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":827,"percent_change":326,"volume":1512,"transactions":9,"vwap":1511},"2026-02-27",190.35001,191.17999,190.050003,190.84,595600,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1378,"percent_change":604,"volume":1518,"transactions":9,"vwap":1517},"2026-02-26",192.44,190.33,191.67999,418200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",191.55,192.53,191.53999,192.37,1.6,0.84,539100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1068,"percent_change":980,"volume":1534,"transactions":9,"vwap":1533},"2026-02-24",189.21001,190.99001,189,190.77,187900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":546,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-23",190.91,191.42999,189.050003,189.5,-0.88,257500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",189.33,191.41,189.24001,191.19,1.3,0.68,257900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":417,"percent_change":1346,"volume":1558,"transactions":9,"vwap":1557},"2026-02-19",189.46001,190.10001,189.13,189.89,172600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":995,"volume":1566,"transactions":9,"vwap":1564},"2026-02-18",189.85001,191.17,189.49001,190.41,0.95,208000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1554,"change":1026,"percent_change":1251,"volume":1572,"transactions":9,"vwap":1554},"2026-02-17",188.53,189.95,187.5,252900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":704,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-13",189.0099945,190.34,188.24001,189.39999,0.2,333700,{"date":1582,"open":1524,"high":1522,"low":1583,"close":1584,"change":95,"percent_change":1585,"volume":959,"transactions":9,"vwap":1584},"2026-02-12",188.85001,189.020004,-1.46,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":536,"percent_change":168,"volume":1592,"transactions":9,"vwap":1591},"2026-02-11",192.77,192.84,190.87,191.83,257300,{"date":1594,"open":1255,"high":1595,"low":1596,"close":1597,"change":467,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-10",192.53999,191.48,191.60001,-0.13,310500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1525,"percent_change":1526,"volume":1606,"transactions":9,"vwap":1605},"2026-02-09",190.28,192.10001,190.0099945,191.84,291500,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":743,"volume":1613,"transactions":9,"vwap":1611},"2026-02-06",187.85001,190.47,190.24001,3.78,570300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-05",187.41,188.14999,186.13,186.46001,-2.52,-1.33,612500,{"date":1624,"open":1555,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":467,"volume":1629,"transactions":9,"vwap":1627},"2026-02-04",190.31,187.89,188.98,-0.46,417600,{"date":1631,"open":1264,"high":1632,"low":1484,"close":1633,"change":1634,"percent_change":836,"volume":1635,"transactions":9,"vwap":1633},"2026-02-03",190.81,189.44,-1.22,384700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":577,"volume":1642,"transactions":9,"vwap":1640},"2026-02-02",189.25999,190.95,190.66,1.03,776100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":357,"percent_change":456,"volume":1649,"transactions":9,"vwap":1648},"2026-01-30",190.029999,190.42,188.47,189.63,992300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1283,"percent_change":1283,"volume":1656,"transactions":9,"vwap":1655},"2026-01-29",191.49001,191.56,188.41,190.8,450600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":466,"percent_change":934,"volume":1663,"transactions":9,"vwap":1662},"2026-01-28",191.14999,191.39999,190.28999,190.78999,163300,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1171,"percent_change":151,"volume":1669,"transactions":9,"vwap":1668},"2026-01-27",190.61,191.46001,191.28999,210100,{"date":1671,"open":1672,"high":1625,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-26",189.47,189.91,1.05,0.56,278600,{"date":1678,"open":1679,"high":1680,"low":1280,"close":1681,"change":1682,"percent_change":1683,"volume":873,"transactions":9,"vwap":1681},"2026-01-23",188.39,189.12,188.86,0.3,0.16,{"date":1685,"open":1681,"high":1556,"low":1686,"close":1687,"change":810,"percent_change":535,"volume":1688,"transactions":9,"vwap":1687},"2026-01-22",188.14,188.56,1321100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1298,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1298},"2026-01-21",186.35001,188.55,185.86,2.02,1.09,503000,{"date":1698,"open":1699,"high":1476,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",186.61,185.49001,185.64,-3.57,-1.89,411300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1530,"change":631,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1530},"2026-01-16",189.64999,189.81,188.75999,-0.02,249800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":305,"percent_change":1082,"volume":1718,"transactions":9,"vwap":1717},"2026-01-15",190,190.070007,189.080002,189.25,246600,{"date":1720,"open":1575,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-14",189.28,188.039993,188.92999,-0.6,-0.32,232200,{"date":1728,"open":1729,"high":1271,"low":1730,"close":1731,"change":417,"percent_change":1346,"volume":1732,"transactions":9,"vwap":1731},"2026-01-13",190.059998,188.95,189.53,260900,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1510,"change":276,"percent_change":694,"volume":1737,"transactions":9,"vwap":1510},"2026-01-12",189.029999,190.13,638300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1731,"change":1743,"percent_change":141,"volume":1744,"transactions":9,"vwap":1731},"2026-01-09",188.7,189.77,188.31,1.29,650000,{"date":1746,"open":1484,"high":1747,"low":1748,"close":1577,"change":1282,"percent_change":1283,"volume":1749,"transactions":9,"vwap":1577},"2026-01-08",188.33,187.64999,490400,{"date":1751,"open":1752,"high":1547,"low":1686,"close":1501,"change":388,"percent_change":754,"volume":1753,"transactions":9,"vwap":1501},"2026-01-07",188.89,314600,{"date":1755,"open":1756,"high":1716,"low":1757,"close":1627,"change":437,"percent_change":276,"volume":1758,"transactions":9,"vwap":1627},"2026-01-06",188.13,188.080002,466200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1315,"volume":1765,"transactions":9,"vwap":1763},"2026-01-05",187.33,188.32001,188.0099945,1.5,508800,{"date":1767,"open":1495,"high":1486,"low":1768,"close":1769,"change":1770,"percent_change":1010,"volume":1771,"transactions":9,"vwap":1769},"2026-01-02",185.59,186.50999,0.74,307500,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":525,"volume":1778,"transactions":9,"vwap":1776},"2025-12-31",187.050003,185.67,185.77,-1.24,211100,{"date":1780,"open":1495,"high":1781,"low":1782,"close":1783,"change":286,"percent_change":67,"volume":1784,"transactions":9,"vwap":1783},"2025-12-30",187.48,186.92999,187.0099945,333600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":23,"volume":1792,"transactions":9,"vwap":1790},"2025-12-29",187.039993,187.49001,186.67999,187.10001,-0.71,684000,{"date":1794,"open":1795,"high":1796,"low":1781,"close":1797,"change":1194,"percent_change":1250,"volume":1798,"transactions":9,"vwap":1797},"2025-12-26",187.96001,188,187.81,309100,{"date":1800,"open":1801,"high":1609,"low":1802,"close":1803,"change":1804,"percent_change":694,"volume":1805,"transactions":9,"vwap":1803},"2025-12-24",187.25,187.13,187.72,0.51,163500,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1495,"change":1810,"percent_change":216,"volume":1811,"transactions":9,"vwap":1495},"2025-12-23",186.34,187.25999,0.92,206900,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1093,"percent_change":516,"volume":1818,"transactions":9,"vwap":1817},"2025-12-22",185.95,186.37,185.69,186.28999,443700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":227,"volume":1826,"transactions":9,"vwap":1824},"2025-12-19",184.34,185.46001,184.22,185.17999,1.51,921900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1171,"percent_change":1122,"volume":1833,"transactions":9,"vwap":1832},"2025-12-18",183.94,184.72,183.37,183.67,258800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-17",184.21001,184.39,182.23,182.28999,-1.9,-1.03,558200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-16",184.33,184.73,183.27,184.19,-2.07,-1.11,397400,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1082,"percent_change":1194,"volume":1857,"transactions":9,"vwap":1856},"2025-12-15",187.36,185.92999,186.25999,1077100,{"date":1859,"open":1493,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-12",187.89999,185.42999,186.089996,-1.76,-0.94,296000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1609,"change":1047,"percent_change":704,"volume":1871,"transactions":9,"vwap":1609},"2025-12-11",187.029999,187.95,186.33,498700,{"date":1873,"open":1693,"high":1874,"low":1875,"close":1802,"change":1242,"percent_change":980,"volume":1876,"transactions":9,"vwap":1802},"2025-12-10",187.60001,185.55,1259100,{"date":1878,"open":1879,"high":1769,"low":1880,"close":1881,"change":173,"percent_change":1710,"volume":1882,"transactions":9,"vwap":1881},"2025-12-09",185.89999,185.75999,185.88,301900,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":973,"percent_change":604,"volume":1888,"transactions":9,"vwap":1887},"2025-12-08",186.86,185.57001,185.91,391000,{"date":1890,"open":1891,"high":1892,"low":1808,"close":1893,"change":73,"percent_change":1193,"volume":1894,"transactions":9,"vwap":1893},"2025-12-05",186.75999,187.34,186.58,278000,{"date":1896,"open":1897,"high":1897,"low":1816,"close":1898,"change":663,"percent_change":53,"volume":1899,"transactions":9,"vwap":1898},"2025-12-04",186.63,186.25,372800,{"date":1901,"open":1824,"high":1898,"low":1902,"close":1448,"change":949,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1448},"2025-12-03",184.95,0.42,210000,{"date":1906,"open":1907,"high":1816,"low":1908,"close":1909,"change":1418,"percent_change":1116,"volume":1910,"transactions":9,"vwap":1909},"2025-12-02",185.32001,184.75999,185.28,466700,{"date":1912,"open":1913,"high":1875,"low":1913,"close":1914,"change":764,"percent_change":349,"volume":1915,"transactions":9,"vwap":1914},"2025-12-01",184.57001,184.83,363100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":995,"volume":1923,"transactions":9,"vwap":1921},"2025-11-28",184.89999,185.78,184.84,185.66,0.93,413600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1846,"change":1825,"percent_change":227,"volume":1929,"transactions":9,"vwap":1846},"2025-11-26",183.95,185.089996,183.8,469000,{"date":1931,"open":1433,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-25",183.42,180.49001,183.22,2.06,1.14,820900,{"date":1939,"open":1940,"high":1941,"low":1402,"close":1942,"change":1943,"percent_change":1093,"volume":1944,"transactions":9,"vwap":1942},"2025-11-24",179.98,181.57001,181.16,1.98,886000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1102,"volume":1952,"transactions":9,"vwap":1950},"2025-11-21",178.23,180.44,177.16,179.17999,1.88,893400,{"date":1954,"open":1307,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1003,"volume":1959,"transactions":9,"vwap":1957},"2025-11-20",183.080002,177.23,177.3,-2.76,396800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":887,"percent_change":1683,"volume":1966,"transactions":9,"vwap":1965},"2025-11-19",179.75,181.17999,179.12,180.059998,208700,{"date":1968,"open":1337,"high":1969,"low":1970,"close":1971,"change":1127,"percent_change":764,"volume":966,"transactions":9,"vwap":1971},"2025-11-18",180.78,178.57001,179.77,{"date":1973,"open":1974,"high":1831,"low":1975,"close":1976,"change":1977,"percent_change":295,"volume":1978,"transactions":9,"vwap":1976},"2025-11-17",182.39999,180.45,181.28,-1.91,496600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":631,"percent_change":1710,"volume":1985,"transactions":9,"vwap":1984},"2025-11-14",181.67999,184.020004,181.2,183.19,233700,{"date":1987,"open":1988,"high":1768,"low":1989,"close":1990,"change":1991,"percent_change":799,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",185.53,182.94,183.23,-3.01,320900,{"date":1994,"open":1995,"high":1996,"low":1776,"close":1997,"change":535,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-12",186.42999,186.48,186.24001,0.26,373500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1880,"change":136,"percent_change":305,"volume":2005,"transactions":9,"vwap":1880},"2025-11-11",185.070007,185.97,184.86,194900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1387,"volume":2013,"transactions":9,"vwap":2011},"2025-11-10",184.13,185.39,183.64,185.17,2.61,353300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":662,"percent_change":1018,"volume":2020,"transactions":9,"vwap":2019},"2025-11-07",181.55,182.60001,180.13,182.56,1215900,{"date":2022,"open":1431,"high":2023,"low":2024,"close":2025,"change":1362,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-06",183.92999,181.89,182.17,-0.95,749000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1418,"volume":2035,"transactions":9,"vwap":2033},"2025-11-05",183.12,184.59,182.91,183.91,0.83,166500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1955,"change":2041,"percent_change":725,"volume":2042,"transactions":9,"vwap":1955},"2025-11-04",183.28,184.28,182.87,-2.28,280800,{"date":2044,"open":1693,"high":1693,"low":1439,"close":2045,"change":73,"percent_change":1193,"volume":2046,"transactions":9,"vwap":2045},"2025-11-03",185.36,134800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":704,"percent_change":1018,"volume":2053,"transactions":9,"vwap":2052},"2025-10-31",185.58,185.60001,184.28999,185.029999,582700,{"date":2055,"open":1909,"high":2056,"low":2057,"close":2058,"change":1497,"percent_change":827,"volume":2059,"transactions":9,"vwap":2058},"2025-10-30",185.89,184.62,184.64999,140800,{"date":2061,"open":2062,"high":1783,"low":2063,"close":2064,"change":369,"percent_change":247,"volume":2065,"transactions":9,"vwap":2064},"2025-10-29",186.88,185.3,186.21001,232700,{"date":2067,"open":1619,"high":2068,"low":2069,"close":2070,"change":704,"percent_change":1579,"volume":2071,"transactions":9,"vwap":2070},"2025-10-28",187.070007,186.11,186.64,267100,{"date":2073,"open":2074,"high":1817,"low":1886,"close":1856,"change":872,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1856},"2025-10-27",185.63,1.07,102500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2051,"change":576,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2051},"2025-10-24",184.16,184.61,184.029999,0.62,146400,{"date":2085,"open":1320,"high":1424,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-23",182.27,183.16,1.17,0.64,130600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":246,"volume":2098,"transactions":9,"vwap":2096},"2025-10-22",182.92,183,180.94,181.99001,-0.87,586400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":23,"percent_change":327,"volume":2105,"transactions":9,"vwap":2104},"2025-10-21",183.039993,183.31,182.58,182.86,213200,{"date":2107,"open":1307,"high":2108,"low":1307,"close":2109,"change":1525,"percent_change":380,"volume":2110,"transactions":9,"vwap":2109},"2025-10-20",183.42999,183.24001,1567100,{"date":2112,"open":2113,"high":2024,"low":1965,"close":2114,"change":1122,"percent_change":1903,"volume":2115,"transactions":9,"vwap":2114},"2025-10-17",180.38,181.64,373000,{"date":2117,"open":2086,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1504,"volume":2122,"transactions":9,"vwap":2120},"2025-10-16",182.62,180.10001,180.88,-0.63,3485200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1770,"percent_change":497,"volume":2129,"transactions":9,"vwap":2128},"2025-10-15",181.88,182.67,180.2,181.50999,167900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":168,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-14",179.089996,181.48,178.39,180.77,0.07,304800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-13",179.91,181.020004,179.75999,180.64999,2.45,1.37,163900,{"date":2148,"open":2149,"high":1984,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-10",182.89,178.12,178.2,-4.47,-2.45,303900,{"date":2156,"open":1832,"high":1407,"low":2157,"close":2126,"change":2158,"percent_change":1628,"volume":2159,"transactions":9,"vwap":2126},"2025-10-09",182.25,-0.85,354400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":810,"percent_change":216,"volume":2166,"transactions":9,"vwap":2165},"2025-10-08",183.050003,183.58,182.85001,183.52,729700,{"date":2168,"open":2010,"high":2169,"low":1974,"close":2118,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2118},"2025-10-07",183.84,-0.99,-0.54,201700,{"date":2174,"open":2175,"high":2033,"low":2087,"close":2176,"change":516,"percent_change":73,"volume":2177,"transactions":9,"vwap":2176},"2025-10-06",183.66,183.61,116100,{"date":2179,"open":2180,"high":1431,"low":1312,"close":2181,"change":1291,"percent_change":1579,"volume":2182,"transactions":9,"vwap":2181},"2025-10-03",183.11,183.0099945,298600,{"date":2184,"open":2149,"high":1989,"low":2185,"close":2186,"change":848,"percent_change":306,"volume":2187,"transactions":9,"vwap":2186},"2025-10-02",181.89999,182.64,275000,{"date":2189,"open":2190,"high":2019,"low":2191,"close":2192,"change":1315,"percent_change":811,"volume":2193,"transactions":9,"vwap":2192},"2025-10-01",181.17,181.14,182.36,197600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-30",180.74001,181.67,180.47,181.56,0.63,0.35,180800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2200,"percent_change":2201,"volume":2209,"transactions":9,"vwap":2208},"2025-09-29",180.98,181.21001,180.50999,180.92999,244500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":577,"volume":2217,"transactions":9,"vwap":2215},"2025-09-26",179.67999,180.39,179.39999,180.3,0.96,184700,{"date":2219,"open":1319,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1628,"volume":2224,"transactions":9,"vwap":2222},"2025-09-25",179.5,178.5,179.34,-0.82,523000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":349,"volume":2232,"transactions":9,"vwap":2230},"2025-09-24",180.99001,181.059998,179.88,180.16,-0.81,97600,{"date":2234,"open":2125,"high":2235,"low":2236,"close":2237,"change":96,"percent_change":828,"volume":2238,"transactions":9,"vwap":2237},"2025-09-23",182.070007,180.67,180.97,140500,{"date":2240,"open":2241,"high":2024,"low":2242,"close":1313,"change":980,"percent_change":1291,"volume":2243,"transactions":9,"vwap":1313},"2025-09-22",180.62,180.56,161700,{"date":2245,"open":2246,"high":2190,"low":2247,"close":2248,"change":577,"percent_change":1682,"volume":2249,"transactions":9,"vwap":2248},"2025-09-19",180.82001,180.21001,181.039993,175000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":276,"volume":2257,"transactions":9,"vwap":2255},"2025-09-18",180.25999,181,179.78999,180.5,0.94,153500,{"date":2259,"open":2260,"high":2198,"low":2221,"close":2261,"change":349,"percent_change":418,"volume":2262,"transactions":9,"vwap":2261},"2025-09-17",179.89999,179.56,185100,{"date":2264,"open":2213,"high":2265,"low":2266,"close":2267,"change":605,"percent_change":286,"volume":2268,"transactions":9,"vwap":2267},"2025-09-16",180.39999,179.67,180.0099945,111600,{"date":2270,"open":2271,"high":2215,"low":1377,"close":2272,"change":1922,"percent_change":276,"volume":2273,"transactions":9,"vwap":2272},"2025-09-15",179.87,180.17999,220600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":895,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-12",179.25999,179.62,178.97,179.25,-0.12,269200,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":1274,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-11",178.42999,179.57001,179.47,0.91,131700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1682,"percent_change":1082,"volume":2295,"transactions":9,"vwap":2294},"2025-09-10",178.31,178.52,177.45,177.86,202500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1682,"percent_change":1082,"volume":2302,"transactions":9,"vwap":2301},"2025-09-09",177.19,177.61,176.74001,177.56,133700,{"date":2304,"open":2298,"high":2293,"low":2305,"close":2306,"change":2034,"percent_change":438,"volume":2307,"transactions":9,"vwap":2306},"2025-09-08",176.83,177.25999,282700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":247,"percent_change":1598,"volume":2314,"transactions":9,"vwap":2313},"2025-09-05",177.48,177.8,175.59,176.42999,176400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1046,"percent_change":2034,"volume":2321,"transactions":9,"vwap":2320},"2025-09-04",175.53999,176.67999,175.31,176.66,192900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":943,"percent_change":1291,"volume":2328,"transactions":9,"vwap":2327},"2025-09-03",174.96001,175.38,174.55,175.2,164600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2326,"change":1621,"percent_change":388,"volume":2334,"transactions":9,"vwap":2326},"2025-09-02",173.67,174.57001,173.17,222600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":295,"percent_change":505,"volume":2341,"transactions":9,"vwap":2340},"2025-08-29",176.39,176.46001,175.42999,175.88,419100,{"date":2343,"open":2338,"high":2344,"low":2345,"close":2346,"change":820,"percent_change":1010,"volume":2347,"transactions":9,"vwap":2346},"2025-08-28",176.98,176.13,176.92,159100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":694,"percent_change":306,"volume":2354,"transactions":9,"vwap":2353},"2025-08-27",175.52,176.32001,175.46001,176.21001,157600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1418,"percent_change":1998,"volume":2361,"transactions":9,"vwap":2360},"2025-08-26",175.23,176.050003,175.080002,175.94,382200,{"date":2363,"open":2364,"high":2365,"low":1353,"close":2366,"change":2367,"percent_change":456,"volume":2368,"transactions":9,"vwap":2366},"2025-08-25",176.22,176.3,175.49001,-1.07,275100,{"date":2370,"open":2326,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-22",176.89999,174.37,176.56,2.6,1.49,264700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1791,"percent_change":828,"volume":2383,"transactions":9,"vwap":2382},"2025-08-21",174.050003,174.47,173.50999,173.96001,550800,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2280,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-20",174.87,173.5,174.67,-0.07,169300,{"date":2392,"open":2393,"high":2394,"low":2332,"close":2395,"change":2396,"percent_change":158,"volume":2397,"transactions":9,"vwap":2395},"2025-08-19",175.69,175.92,174.78999,-0.73,226200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2350,"change":594,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2350},"2025-08-18",175.50999,175.7,175.28,-0.11,129900,{"date":2406,"open":2407,"high":2407,"low":2317,"close":2408,"change":168,"percent_change":2136,"volume":2409,"transactions":9,"vwap":2408},"2025-08-15",176.23,175.72,115400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":605,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-14",175.17,175.77,175.089996,175.60001,-0.1,112900,{"date":2419,"open":2420,"high":2421,"low":2327,"close":2413,"change":943,"percent_change":1291,"volume":2422,"transactions":9,"vwap":2413},"2025-08-13",175.73,175.96001,155900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1694,"percent_change":2088,"volume":2429,"transactions":9,"vwap":2428},"2025-08-12",173.81,175.13,173.61,175.12,274100,{"date":2431,"open":2381,"high":2432,"low":2433,"close":2434,"change":933,"percent_change":1109,"volume":2435,"transactions":9,"vwap":2434},"2025-08-11",173.89999,172.91,173.10001,161400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1770,"volume":2443,"transactions":9,"vwap":2441},"2025-08-08",173,173.78,172.92,173.63,1.28,255200,{"date":2445,"open":2446,"high":2381,"low":2447,"close":2448,"change":1683,"percent_change":1194,"volume":2449,"transactions":9,"vwap":2448},"2025-08-07",173.35001,171.64,172.35001,238300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1466,"volume":2457,"transactions":9,"vwap":2455},"2025-08-06",171.31,172.39999,171.13,172.19,1.35,311700,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1452,"volume":2465,"transactions":9,"vwap":2463},"2025-08-05",171.57001,171.84,170.53,170.84,-0.58,169900,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":1046,"volume":2472,"transactions":9,"vwap":2470},"2025-08-04",170.25999,171.81,171.42,2.46,99000,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":60,"volume":2479,"transactions":9,"vwap":2477},"2025-08-01",169.88,168.23,168.96001,-2.14,361500,{"date":2481,"open":2438,"high":2482,"low":2483,"close":2484,"change":295,"percent_change":1724,"volume":2485,"transactions":9,"vwap":2484},"2025-07-31",173.050003,170.91,171.10001,719300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":506,"volume":2493,"transactions":9,"vwap":2491},"2025-07-30",172.64999,172.99001,171.38,172.14,-0.49,519700,{"date":2495,"open":2496,"high":2497,"low":2453,"close":2498,"change":485,"percent_change":327,"volume":2499,"transactions":9,"vwap":2498},"2025-07-29",173.28999,173.39999,172.63,215600,{"date":2501,"open":2502,"high":2381,"low":2503,"close":2438,"change":1128,"percent_change":369,"volume":2504,"transactions":9,"vwap":2438},"2025-07-28",173.42999,172.67,211500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1010,"percent_change":536,"volume":2511,"transactions":9,"vwap":2510},"2025-07-25",173.070007,173.86,173.0099945,173.75,216400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2446,"change":567,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2446},"2025-07-24",173.52,173.71001,173.25,-0.08,985600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":872,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-23",172.62,173.57001,172.24001,173.49001,1.15,437300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1682,"percent_change":1193,"volume":2533,"transactions":9,"vwap":2532},"2025-07-22",171.32001,171.66,170.61,171.52,588200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":497,"percent_change":1116,"volume":2540,"transactions":9,"vwap":2539},"2025-07-21",171.14999,171.98,171.12,171.22,218900,{"date":2542,"open":2532,"high":2532,"low":2543,"close":2544,"change":567,"percent_change":2517,"volume":2545,"transactions":9,"vwap":2544},"2025-07-18",170.50999,170.81,329400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1565,"percent_change":1675,"volume":2552,"transactions":9,"vwap":2551},"2025-07-17",169.98,170.96001,169.83,170.95,286700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1103,"percent_change":117,"volume":1771,"transactions":9,"vwap":2558},"2025-07-16",169.75,170.14999,168.55,170,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":2170,"percent_change":2464,"volume":2564,"transactions":9,"vwap":2563},"2025-07-15",171.029999,169.41,169.47,286400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2201,"percent_change":1018,"volume":2571,"transactions":9,"vwap":2570},"2025-07-14",169.82001,170.57001,169.69,170.46001,347300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":348,"percent_change":2171,"volume":2578,"transactions":9,"vwap":2577},"2025-07-11",170.020004,170.39999,169.75999,170.11,172200,{"date":2580,"open":2581,"high":2582,"low":2468,"close":2561,"change":73,"percent_change":663,"volume":2583,"transactions":9,"vwap":2561},"2025-07-10",170.64,171.21001,201900,{"date":2585,"open":2586,"high":2587,"low":2567,"close":2588,"change":1936,"percent_change":980,"volume":2589,"transactions":9,"vwap":2588},"2025-07-09",170.27,170.74001,170.7,220000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1194,"percent_change":1250,"volume":2596,"transactions":9,"vwap":2595},"2025-07-08",169.64999,169.97,169.27,169.56,316000,{"date":2598,"open":2556,"high":2599,"low":2600,"close":2563,"change":1435,"percent_change":2223,"volume":2182,"transactions":9,"vwap":2563},"2025-07-07",170.33,168.78999,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":176,"percent_change":136,"volume":2606,"transactions":9,"vwap":2605},"2025-07-03",170.17999,171.020004,170.87,153200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":1047,"percent_change":1017,"volume":2612,"transactions":9,"vwap":2610},"2025-07-02",168.92,169.87,168.82001,385600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":247,"percent_change":567,"volume":2619,"transactions":9,"vwap":2618},"2025-07-01",168.88,169.38,168.59,169.14999,593500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2616,"change":1466,"percent_change":438,"volume":2625,"transactions":9,"vwap":2616},"2025-06-30",168.99001,169.62,168.66,311100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2617,"change":107,"percent_change":1103,"volume":2631,"transactions":9,"vwap":2617},"2025-06-27",168.22,169.029999,167.61,184300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1565,"volume":2639,"transactions":9,"vwap":2637},"2025-06-26",166.91,167.75,166.72,167.7,1.58,203500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":457,"percent_change":605,"volume":2646,"transactions":9,"vwap":2645},"2025-06-25",166.32001,166.41,165.8,166.12,199200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2643,"change":2652,"percent_change":2088,"volume":2653,"transactions":9,"vwap":2643},"2025-06-24",165.67999,166.63,165.49001,1.92,643600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1145,"percent_change":810,"volume":2660,"transactions":9,"vwap":2659},"2025-06-23",162.8,164.55,162.42,164.49001,259800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":525,"percent_change":754,"volume":2667,"transactions":9,"vwap":2666},"2025-06-20",164.25999,164.34,162.78,163.020004,434100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1282,"volume":2675,"transactions":9,"vwap":2673},"2025-06-18",163.97,164.64,163.45,163.67999,0.04,277900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":348,"volume":2683,"transactions":9,"vwap":2681},"2025-06-17",164.52,164.8,163.46001,163.64,-1.52,222100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1683,"percent_change":53,"volume":2690,"transactions":9,"vwap":2689},"2025-06-16",164.89,165.95,164.78999,165.16,349100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":397,"volume":2698,"transactions":9,"vwap":2696},"2025-06-13",165.3,166.27,164.69,165,-1.97,394600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1315,"percent_change":535,"volume":2705,"transactions":9,"vwap":2704},"2025-06-12",166.19,167.020004,166.089996,166.97,274600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":23,"percent_change":247,"volume":2712,"transactions":9,"vwap":2711},"2025-06-11",166.96001,167.13,165.87,166.17,121900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2082,"percent_change":1291,"volume":2719,"transactions":9,"vwap":2718},"2025-06-10",166.2,166.67,165.69,166.55,176100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1250,"volume":2727,"transactions":9,"vwap":2725},"2025-06-09",166.029999,166.37,165.61,165.92999,0.08,299500,{"date":2729,"open":2730,"high":2711,"low":2731,"close":2732,"change":2733,"percent_change":1488,"volume":2734,"transactions":9,"vwap":2732},"2025-06-06",165.75999,165.37,165.85001,1.41,189300,{"date":2736,"open":2724,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":828,"volume":2741,"transactions":9,"vwap":2739},"2025-06-05",165.82001,164.039993,164.44,-0.68,260100,{"date":2743,"open":2744,"high":2724,"low":2745,"close":2746,"change":1579,"percent_change":168,"volume":2747,"transactions":9,"vwap":2746},"2025-06-04",165.23,165.020004,165.12,333300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":438,"percent_change":887,"volume":2754,"transactions":9,"vwap":2753},"2025-06-03",164,165.13,163.82001,164.92,496200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1936,"percent_change":863,"volume":2761,"transactions":9,"vwap":2760},"2025-06-02",163.11,164.56,162.55,164.45,155300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":631,"percent_change":1710,"volume":2768,"transactions":9,"vwap":2767},"2025-05-30",163.25999,163.74001,161.91,163.31,596500,{"date":2770,"open":2750,"high":2750,"low":2658,"close":2771,"change":1061,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-29",163.35001,0.36,339800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":193,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-28",163.61,163.85001,162.61,162.77,-0.65,250000,{"date":2783,"open":2784,"high":2670,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-27",162.85001,162.52,163.83,2.87,1.78,324800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":933,"percent_change":974,"volume":2796,"transactions":9,"vwap":2795},"2025-05-23",159.73,161.47,159.63,160.96001,204200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2280,"percent_change":2389,"volume":2803,"transactions":9,"vwap":2802},"2025-05-22",161.21001,162.39,161.16,161.49001,233200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":835,"volume":2811,"transactions":9,"vwap":2809},"2025-05-21",162.94,163.89999,161.38,161.61,-2.15,448400,{"date":2813,"open":2814,"high":2750,"low":2815,"close":2816,"change":605,"percent_change":2416,"volume":2817,"transactions":9,"vwap":2816},"2025-05-20",163.77,163.070007,163.75999,691000,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":1903,"percent_change":1998,"volume":2823,"transactions":9,"vwap":2822},"2025-05-19",162.21001,164.0099945,163.92999,467400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":176,"percent_change":2082,"volume":2830,"transactions":9,"vwap":2829},"2025-05-16",162.66,163.53,162.24001,163.50999,603000,{"date":2832,"open":2833,"high":2826,"low":2834,"close":2835,"change":107,"percent_change":1094,"volume":2836,"transactions":9,"vwap":2835},"2025-05-15",161.46001,161.28999,162.50999,698600,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-14",161.86,162.10001,161.14999,161.62,0,439400,{"date":2846,"open":2847,"high":2840,"low":2848,"close":2842,"change":1330,"percent_change":2082,"volume":2849,"transactions":9,"vwap":2842},"2025-05-13",160.77,160.69,298800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2471,"volume":2857,"transactions":9,"vwap":2855},"2025-05-12",160.38,160.64,159.23,160.63,3.85,364700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1683,"percent_change":53,"volume":2864,"transactions":9,"vwap":2863},"2025-05-09",157.3,157.49001,156.38,156.78,366500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":136,"percent_change":704,"volume":2871,"transactions":9,"vwap":2870},"2025-05-08",156.97,157.92999,156.11,156.62,308800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":305,"percent_change":1018,"volume":2878,"transactions":9,"vwap":2877},"2025-05-07",155.86,156.60001,155.050003,156.029999,258200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":348,"percent_change":505,"volume":2885,"transactions":9,"vwap":2884},"2025-05-06",155.48,156.66,155.25999,155.71001,344700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2464,"percent_change":485,"volume":2892,"transactions":9,"vwap":2891},"2025-05-05",156.53999,157.42,156.31,156.63,286500,{"date":2894,"open":2882,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2249,"transactions":9,"vwap":2897},"2025-05-02",157.59,156.28,157.21001,2.43,1.57,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":995,"percent_change":305,"volume":2906,"transactions":9,"vwap":2905},"2025-05-01",155.41,156.13,154.63,154.78,178900,{"date":2908,"open":2909,"high":2910,"low":179,"close":2911,"change":53,"percent_change":1026,"volume":2912,"transactions":9,"vwap":2911},"2025-04-30",152.61,154.67,154.28,639100,{"date":2914,"open":2915,"high":2916,"low":2915,"close":2917,"change":151,"percent_change":535,"volume":2918,"transactions":9,"vwap":2917},"2025-04-29",152.95,154.47,154.17999,275400,{"date":183,"open":2920,"high":2921,"low":2922,"close":2923,"change":1018,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},153.24001,153.75999,151.99001,153.45,0.14,502800]