[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGSI":3,"homepage-market-summary":33,"stock-historical-BGSI":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BGSI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Boyd Group Services Inc.","NYSE",null,"Common Stock","Boyd Group Services Inc is engaged in operating non-franchised collision repair centers in North America. The Company's primary line of business is automotive collision and glass repair and related services, with the majority of revenues relating to this group of similar services. This line of business operates in Canada and the U.S. and both regions exhibit similar long-term economic characteristics. The Company is also a retail auto glass operator in the United States, under the trade names Gerber Collision & Glass, Glass America, Auto Glass Service, Auto Glass Authority. The company has majority of its sales from USA.","13,449",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.7956,0.624,"Quarterly",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},78.43,79,77.67,78.67,-0.24,-0.31,30315.011198,1252,78.4404,183.10001,76.88,44281.773514593624,1.5,3972,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":183},365,1000,{"period_high":28,"period_low":29,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},31146,11368124.152163,-46.88,"2025-04-22",[184,185,193,203,214,225,235,246,257,267,277,288,298,308,319,329,339,350,361,371,380,391,401,411,422,432,443,452,462,472,480,489,499,510,521,531,542,552,561,571,580,591,601,612,622,633,643,654,665,675,684,694,703,712,722,729,738,745,753,760,767,773,781,788,795,803,809,817,826,834,841,848,857,865,874,883,891,899,905,913,921,929,938,946,955,964,972,979,988,996,1004,1011,1018,1026,1035,1043,1051,1057,1064,1071,1080,1087,1095,1104,1111,1120,1128,1134,1142,1151,1159,1165,1172,1181,1190,1197,1204,1212,1220,1229,1236,1244,1252,1259,1268,1276,1282,1288,1296,1305,1313,1321,1330,1339,1347,1355,1363,1371,1379,1386,1394,1402,1411,1420,1429,1438,1446,1454,1462,1471,1480,1488,1496,1504,1513,1521,1530,1537,1544,1552,1560,1568,1574,1583,1591,1600,1608,1616,1624,1632,1640,1646,1654,1662,1669,1676,1683,1691,1697,1703,1710,1717,1725,1734,1740,1748,1757,1765,1771,1779,1785,1792,1798,1805,1812,1817,1823,1830,1837,1844,1850,1858,1865,1870,1877,1885,1892,1899,1907,1915,1922,1927,1934,1941,1949,1957,1965,1973,1981,1989,1996,2003,2011,2019,2025,2031,2035,2040,2048,2055,2060,2068,2076,2082,2086,2091,2097,2100,2107,2115,2120,2127,2132,2139,2146,2150,2153,2155,2157,2161,2167,2172,2175,2177,2182,2185,2191,2197,2200,2202,2206,2209,2214,2217,2221,2226,2229,2234,2241,2246,2251,2256,2263,2268,2274,2282,2285,2287,2291,2294,2298,2301,2303,2305,2311,2316,2324,2331,2334,2338,2341,2345,2348,2350,2352,2354,2360,2366,2374,2377,2381,2389,2392,2397,2400,2402,2404,2406,2408,2410,2414,2417,2419,2423,2429,2432,2437,2442,2446,2451,2454,2458,2461,2466,2469,2471,2473,2477,2481,2486,2491,2496,2499,2505,2508,2513,2519,2522,2527,2533,2540,2543,2547,2549,2551,2557,2563,2566,2571,2574,2580,2583,2588,2591,2596,2599,2601,2603,2605,2609,2612,2614,2619,2624,2627],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":187,"high":20,"low":29,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",78.6,0.26,0.33,35399.044175,1605,78.2135,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",79.86,78.34,78.41,-0.56,-0.71,46433.104095,1089,78.6214,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",79.12,81.26,78.04,78.97,0.5,0.64,35861.76403,1313,79.2576,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",79.28,79.52,77.81,78.47,-1.48,-1.85,48070.0924,1400,78.5239,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",78.33,80.8916,79.95,0.77,0.97,30926.195186,1286,80.0366,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",79.32,80.51,77.85,79.18,-0.43,-0.54,59961.869268,1858,79.3878,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",80.01,80.91,79.48,79.61,-1.24,-1.53,38817.6944,1392,80.1732,{"date":258,"open":259,"high":260,"low":217,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",80.08,81.65,80.85,1.03,1.29,59302.7086,1700,80.6132,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",82.56,79.545,79.82,-1.63,-2,36214.85448,1084,80.4127,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",82.41,82.48,80.98,81.45,0.45,0.56,61492.226863,1630,81.5011,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",84.7,80.74,81,-2.05,-2.47,46433.383401,1646,81.6589,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",87.91,82.19,83.05,-4.31,-4.93,86736.5416,2141,83.7716,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",90.25,91.37,87.24,87.36,-4.04,-4.42,139499.406904,3973,88.9918,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":49,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",91.68,91.9,90.295,91.4,1.11,80438.278278,2611,91.0386,{"date":330,"open":331,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",84.9,90.4,84.88,8.85,10.85,129282.954974,2299,88.5223,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",83,84.01,81.39,81.55,-1.92,-2.3,56509.0636,1662,82.3861,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",87.48,87.6,83.31,83.47,-3.7,-4.24,37993.7086,1338,84.2812,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",89.48,86.975,87.17,-3.3,-3.65,32805.804387,1428,87.9073,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":188,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",88.59,91.28,90.47,0.29,36905.651287,920,90.4865,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",86.23,91.17,86.19,90.21,4.98,5.84,63498.11334,2362,89.5338,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",82.26,86.43,85.23,2.63,3.18,33001.707876,1254,85.0338,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",87.55,82.45,82.6,-4.12,-4.75,87202.645892,2749,83.497,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",85.33,87.1099,84.51,86.72,0.71,0.83,45215.33282,1582,85.9269,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",87,85.37,86.01,-0.08,-0.09,36510.018224,1248,85.9969,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",86.94,87.9334,85.74,86.09,-0.13,-0.15,34521.6177,1310,86.7609,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":417,"percent_change":418,"volume":449,"transactions":450,"vwap":451},"2026-08-26",86.06,87.18,84.45,86.22,37022.367843,1584,86.0334,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",86.86,84.3,85.51,-1.35,-1.55,65537.482741,2253,85.1428,{"date":463,"open":464,"high":465,"low":466,"close":454,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",88.25,88.4568,86.25,-1.39,-1.58,80111.476404,2909,87.167,{"date":473,"open":474,"high":474,"low":475,"close":464,"change":367,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",93.25,87.86,-3.97,111544.831224,1742,89.0473,{"date":481,"open":482,"high":482,"low":483,"close":322,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",94.31,91.155,-2.46,-2.61,28278.558863,1497,92.4101,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":49,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",94.9,98.54,93.67,94.36,1.07,24876.686621,1316,95.2382,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",93.59,95.65,92.425,93.36,1.44,1.57,49743.351453,1806,94.1497,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",91.86,95.07,91.77,91.92,-3.13,-3.29,29019.367682,1711,93.0916,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",92.68,95.05,90.24,3.07,3.34,72573.927712,2512,92.9935,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",105.25,105.47,91.22,91.98,-13.08,-12.45,110626.12833,3768,95.695,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",102.82,107.87,105.06,2.44,2.38,57756.871409,2506,106.5406,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":506,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",100.6,103.0458,102.62,1.55,34421.108678,1840,102.43,{"date":562,"open":563,"high":564,"low":565,"close":563,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",101.05,103,99.7,-1.29,-1.26,27177.827754,1426,101.5657,{"date":572,"open":546,"high":546,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",101.31,102.34,-1.9,-1.82,30113.743547,1308,102.8247,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",102.7,105.02,102.22,104.24,0.31,0.3,22670.244954,1194,103.4673,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",107.47,101.53,103.93,-2.49,-2.34,42042.028098,1748,103.4278,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",106.15,107.15,103.68,106.42,1.27,1.21,31837.554395,1819,105.8897,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":506,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",105.61,108,103.34,105.15,1.52,320058.477571,11871,105.888,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",103.96,104.07,101.2011,103.58,0.22,0.21,21010.290289,1176,103.011,{"date":634,"open":635,"high":636,"low":544,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",107.83,108.18,103.36,-6.88,-6.24,25669.65195,1164,104.8606,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",112.04,113.685,110,110.24,-2.69,-2.38,35651.521557,1518,111.4406,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",109.67,115.57,108.61,112.93,5.24,4.87,46715.422718,2408,113.2089,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",103.46,108.085,107.69,5.55,5.43,17692.41467,1279,105.9465,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":262,"volume":681,"transactions":682,"vwap":683},"2026-07-24",101.1,103.175,102.14,1.04,9711.009703,955,102.3076,{"date":685,"open":686,"high":687,"low":688,"close":677,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",101.23,102.71,100.37,-1.7,-1.65,31010.029,1635,101.4516,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":700,"volume":701,"transactions":369,"vwap":702},"2026-07-22",103.72,104.27,101.46,102.8,0.09,32862.986641,102.7429,{"date":704,"open":705,"high":706,"low":705,"close":687,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",100.86,104.06,-0.66,-0.64,121673.6401,1671,102.8712,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":707,"volume":719,"transactions":720,"vwap":721},"2026-07-20",104.87,105.23,102.74,103.37,-0.69,31629.356678,1570,103.8771,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":92,"volume":728,"transactions":9,"vwap":726},"2026-07-17",102.11,104.75,104.059998,1.05,55100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",98.56,103.485,98.42,103.010002,4.31,4.37,22700,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":548,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",97.655,101.855,98.7,2.47,18400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":241,"volume":752,"transactions":9,"vwap":750},"2026-07-14",96.23,96.69,92.895,96.32,-0.42,17500,{"date":754,"open":742,"high":742,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",96.029999,96.74,-1.03,-1.05,9200,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":744,"transactions":9,"vwap":764},"2026-07-10",98.12,96.145,97.77,1.96,2.05,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":427,"percent_change":427,"volume":772,"transactions":9,"vwap":771},"2026-07-09",96.87,94.67,95.81,22000,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",98.52,93.53,95.89,-2.14,-2.18,12900,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":230,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-07",98.68,97.155,98.029999,0.79,19300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":115,"percent_change":115,"volume":794,"transactions":9,"vwap":793},"2026-07-06",97.63,97.92,95.099998,97.26,22800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":618,"volume":802,"transactions":9,"vwap":800},"2026-07-02",96.010002,97.32,94.27,97.27,1.46,24300,{"date":804,"open":805,"high":806,"low":805,"close":771,"change":63,"percent_change":807,"volume":808,"transactions":9,"vwap":771},"2026-07-01",94.17,98.215,1.26,34700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-30",94.5,94.85,93.51,94.62,0.08,109400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",97.69,97.72,94.019997,94.54,-2.74,-2.82,17200,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",95.75,99.155,97.28,1.97,2.07,33800,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":188,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-25",94.11,96.723,95.31,0.27,31400,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":840,"transactions":9,"vwap":845},"2026-06-24",91.14,96.040001,95.050003,4.82,5.34,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",89.745,90.88,89.28,90.23,1.17,1.31,142000,{"date":858,"open":383,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",91.85,88.97,89.059998,-3.26,-3.53,63900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",90.715,92.52,90.635,92.32,0.99,1.08,30300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",97.75,98.07,90.835,91.33,-5.39,-5.57,35100,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",97.585,94.96,96.72,-0.6,-0.62,66200,{"date":892,"open":893,"high":894,"low":895,"close":798,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":798},"2026-06-15",96.77,99.16,95.55,1.51,1.58,36500,{"date":900,"open":901,"high":902,"low":501,"close":771,"change":903,"percent_change":629,"volume":904,"transactions":9,"vwap":771},"2026-06-12",96.86,97,0.2,120900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":903,"volume":912,"transactions":9,"vwap":910},"2026-06-11",95.019997,96.16,93.79,95.61,0.19,23900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":833,"transactions":9,"vwap":918},"2026-06-10",99.31,99.99,94.91,95.42,-5.25,-5.22,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":707,"volume":928,"transactions":9,"vwap":926},"2026-06-09",102.47,103.6,99.61,100.67,-0.67,34200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",102.13,103.084999,100.57,101.34,-1.77,-1.72,106000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",105.11,101.4,103.11,-1.11,-1.07,30700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",104.59,105.6,102.375,104.22,2.65,2.61,27200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",102.785,103.245,101.16,101.57,-3.01,-2.88,21500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":823,"volume":971,"transactions":9,"vwap":969},"2026-06-02",106.17,107.010002,103.81,104.58,-2.95,24900,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":596,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-01",110.36,106.398,107.53,-2.26,72100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",109.325,110.64,107.61,110.019997,2.32,2.15,69500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":618,"volume":995,"transactions":9,"vwap":993},"2026-05-28",106.34,108.7,105.18,107.7,1.61,27000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":833,"transactions":9,"vwap":1001},"2026-05-27",105.38,108.2,105.2,106.089996,0.16,0.15,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":650,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",109.35,105.365,105.93,-2.58,86200,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":41,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",109.5,107.28,108.51,0.68,48700,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",105.4,109.21,107.78,0.36,0.34,112900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",104.26,109.65,103.275,107.42,2.76,2.64,106400,{"date":1036,"open":1037,"high":603,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",101.7,101.2,104.66,3.32,3.28,75100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":934,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":934},"2026-05-18",104.175,105,100.81,-1.51,-1.47,199500,{"date":1052,"open":942,"high":1053,"low":1054,"close":1055,"change":943,"percent_change":944,"volume":1056,"transactions":9,"vwap":1055},"2026-05-15",105.645,102.67,102.85,54700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":624,"change":387,"percent_change":1062,"volume":1063,"transactions":9,"vwap":624},"2026-05-14",99.51,104.786,99,5.95,33700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":762,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":762},"2026-05-13",117.52,94.77,-13.54,-12.13,142300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",111.57,112.44,110.8,111.66,-1.98,-1.74,77000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":458,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",117.18,111.36,113.64,-1.79,37500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-08",120.29,115.34,115.43,-4.84,-4.02,35200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",119.67,121.665,119.41,120.27,2.23,1.89,19200,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-06",123.83,118.040001,-3.73,-3.06,27700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",121.625,121.79,119.54,121.77,0.84,0.69,16400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",121.95,123.67,120.93,-0.98,-0.8,23200,{"date":1129,"open":1130,"high":1123,"low":1114,"close":1131,"change":1132,"percent_change":1048,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",123.26,121.91,-1.87,21200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-04-30",118.79,123.78,117.5,5.81,4.92,43600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",122.51,123.64,117.47,117.97,-6.06,-4.89,52700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",118.43,124.85,124.029999,4.4,3.68,38500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":145,"percent_change":839,"volume":787,"transactions":9,"vwap":1164},"2026-04-27",119.82,121.76,119.19,119.63,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",118.099998,119.31,117.685,0.03,40900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-23",117.29,119.89,116.94,119.28,0.89,0.75,30200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",120.76,121.49,117.9,118.39,-2.22,-1.84,40400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":970,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",125.59,119.44,120.61,-3.66,105600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":618,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",123.12,124.27,121.37,1.24,68500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":120,"volume":1211,"transactions":9,"vwap":1209},"2026-04-17",124.12,126.535,122.055,122.75,1.37,21100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":794,"transactions":9,"vwap":1217},"2026-04-16",123.436,124.215,120.94,121.38,-2.11,-1.71,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",124.64,125.57,123.225,123.49,-1.16,-0.93,45400,{"date":1230,"open":1089,"high":1231,"low":1089,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",128.53,124.65,3.64,3.01,64100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-13",115.4,121.56,121.010002,3.97,3.39,39300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",119.87,115.71,117.040001,-2.6,-2.17,49000,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":961,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",123.91,117.35,119.64,-3.71,82000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",127.19,131.3,119.7,123.35,-0.46,-0.37,142500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-07",124.96,121.735,123.81,-1.04,-0.83,47000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1154,"change":608,"percent_change":1281,"volume":898,"transactions":9,"vwap":1154},"2026-04-06",124.37,125.86,123.55,0.98,{"date":1283,"open":1284,"high":1145,"low":1285,"close":1145,"change":1016,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1145},"2026-04-02",121,119.345,0.55,172800,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-01",128.83,122.44,122.96,-4.9,-3.83,109600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",127.46,128.25,124.4,127.86,2.52,2.01,127300,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-30",128.029999,124.22,125.34,-1.06,-0.84,69200,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",130.020004,125.29,126.4,-5.91,-4.47,75200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",136.57001,137.19,130.448,132.31,-5.28,-3.84,166900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-25",139.75999,140.375,135.74001,137.59,-1.99,-1.43,105800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1336,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",140.67999,142.87,139.53999,139.58,-2.83,82700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1141,"transactions":9,"vwap":1352},"2026-03-23",143.029999,145.94,140.78999,142.41,1.22,0.86,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",136.47,143.80499,141.19,3.71,2.7,87000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1336,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",138.50999,141.705,137.089996,137.48,-2.79,77300,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-18",160.10001,134.22,140.27,-21.35,-13.21,150900,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":737,"transactions":9,"vwap":1383},"2026-03-17",156.395,164.66,161.62,4.05,2.57,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-16",155.62,158.38,157.57001,3.9,2.54,14600,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-13",152.56,154.12,153.67,-0.29,-0.19,16100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-12",159.735,160.080002,152.27,153.96001,-7.56,-4.68,41000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",163.27499,164.36,159.52499,161.52,-0.53,-0.33,18100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-10",162.78999,165.66299,161.37,162.050003,-2.25,-1.37,26500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-09",162,164.55499,156.47501,164.3,-1.25,-0.76,37800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1109,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",167.2,168.755,164.67,165.55,-1.81,14200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1265,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-05",169.92999,170.30299,166.14,168.61,-0.27,21700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1453,"transactions":9,"vwap":1459},"2026-03-04",172.12,173.47,168.50999,169.070007,-3.86,-2.23,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-03",171.13499,173.328,169.50999,172.92999,-1.96,-1.12,14800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-02",175.039993,175.64,171.72,174.89,-0.18,-0.1,19700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1219,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-27",175.42999,177.58501,174.53,175.070007,-0.97,33400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1491},"2026-02-26",169.825,176.78,169.72,7.72,4.57,19100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":457,"volume":1503,"transactions":9,"vwap":1501},"2026-02-25",170.2,170.44501,166.425,169.059998,-2.31,64200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",170.31,173.19,168.029999,171.37,-0.2,-0.12,24800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",175.45,170.87,171.57001,-3.2,-1.83,29400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-20",173.23,174.84,173.16,174.77,2.08,1.2,20800,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1281,"volume":1536,"transactions":9,"vwap":1534},"2026-02-19",169.14999,173.32001,172.69,1.68,33100,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":396,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-18",168.81,172.82001,171.0099945,1.56,20400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":707,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-17",168.84,170.46001,167.80499,168.38,-0.39,23400,{"date":1553,"open":1554,"high":1492,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-13",164.78,164.72,169.039993,4.39,2.67,38900,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-12",180.155,162.16,164.64999,-17.24,-9.48,44100,{"date":1569,"open":1570,"high":28,"low":1571,"close":1572,"change":1266,"percent_change":1510,"volume":1573,"transactions":9,"vwap":1572},"2026-02-11",181.92,177.55,181.89,43000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-10",180.3,182.38,180.145,182.25999,4.27,2.4,19600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":24,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-09",177.39,178.31,175.44501,177.99001,-0.17,17100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-06",171.82001,178.86,171.59,178.3,7.41,4.34,57200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-05",172.8,175.19,170.17,170.89,0.01,37200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-04",166.87,171.49001,170.88,3.12,1.86,22500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":262,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-03",166.94501,169.47501,165.44501,167.75999,0.62,23700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":607,"volume":1631,"transactions":9,"vwap":1629},"2026-02-02",162.99001,167.33,162.64,166.73,2.09,20300,{"date":1633,"open":1634,"high":1564,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-30",161.97,159.92,164.64,2.04,1.25,24200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":936,"percent_change":758,"volume":971,"transactions":9,"vwap":1645},"2026-01-29",164.0099945,164.8,160.28,162.60001,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":970,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-28",164.125,165.55499,162.3,164.32001,-1.76,19900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":110,"volume":1661,"transactions":9,"vwap":1659},"2026-01-27",168.12,168.605,165.86501,167.27,0.1,20000,{"date":1663,"open":1564,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1664},"2026-01-26",167.17,163.705,4.55,2.8,13400,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":944,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-23",163.765,161.14999,162.62,-0.65,11900,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":871,"volume":1682,"transactions":9,"vwap":1680},"2026-01-22",161.46001,166.255,163.69,1.6,32300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":751,"volume":1690,"transactions":9,"vwap":1688},"2026-01-21",162.91,164.71001,160.75,162.089996,-0.68,18000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1468,"percent_change":1696,"volume":825,"transactions":9,"vwap":1695},"2026-01-20",163.32001,165.485,162.77,-1.19,{"date":1698,"open":1693,"high":1699,"low":1700,"close":1701,"change":832,"percent_change":607,"volume":1702,"transactions":9,"vwap":1701},"2026-01-16",165.27,161.59,164.73,13700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":56,"volume":1709,"transactions":9,"vwap":1706},"2026-01-15",161,162.66,160.62,0.8,9800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":397,"percent_change":1716,"volume":1495,"transactions":9,"vwap":1715},"2026-01-14",158.75,161.86501,158.53,161.86,2,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1708,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-13",158.34,158.955,157.25,158.67999,0.51,10200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-12",157.91,158.25999,156.34,157.88,0.96,0.61,7800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":786,"percent_change":1723,"volume":780,"transactions":9,"vwap":1739},"2026-01-09",158.044998,158.81,156.87,156.92,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":911,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-08",156.155,156.53,154.85001,156.13,0.12,28700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-07",156.58,159.42,155,155.94,-2.41,-1.52,18800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1551,"transactions":9,"vwap":1762},"2026-01-06",157.67999,158.92999,155.5,158.35001,1.76,1.12,{"date":1766,"open":1712,"high":1767,"low":1768,"close":1769,"change":566,"percent_change":1770,"volume":1479,"transactions":9,"vwap":1769},"2026-01-05",161.0099945,156.14999,156.59,-0.82,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1730,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1730},"2026-01-02",159.35001,160.070007,156.78999,-1.42,-0.89,40300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":758,"percent_change":1674,"volume":1784,"transactions":9,"vwap":1783},"2025-12-31",160.595,160.965,159.3,11800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":272,"volume":1791,"transactions":9,"vwap":1789},"2025-12-30",162.815,163.14999,160.35001,-2.66,14700,{"date":1793,"open":1672,"high":1794,"low":1672,"close":1795,"change":1796,"percent_change":1797,"volume":787,"transactions":9,"vwap":1795},"2025-12-29",163.10001,163.0099945,-0.05,-0.03,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":188,"percent_change":1002,"volume":1804,"transactions":9,"vwap":1803},"2025-12-26",162.785,164.11,159.60001,163.059998,8500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":150,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-24",162.265,162.8,161.63499,0.23,9400,{"date":1813,"open":1814,"high":1800,"low":1815,"close":1816,"change":24,"percent_change":1400,"volume":840,"transactions":9,"vwap":1816},"2025-12-23",160.66,160.020004,162.42,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":794,"transactions":9,"vwap":1820},"2025-12-22",159.50999,162.73,2.17,1.35,{"date":1824,"open":1825,"high":1826,"low":1635,"close":1827,"change":1828,"percent_change":566,"volume":1829,"transactions":9,"vwap":1827},"2025-12-19",161.11,161.41,160.56,-2.1,14900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1706,"change":1835,"percent_change":1836,"volume":1487,"transactions":9,"vwap":1706},"2025-12-18",162.28,162.72,161.33,1.7,1.06,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1435,"volume":1843,"transactions":9,"vwap":1841},"2025-12-17",161.55,159.85001,160.96001,-2.04,19000,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":376,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-16",160.7,163,0.18,10300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1690,"transactions":9,"vwap":1855},"2025-12-15",161.845,162.88499,160.495,162.71001,2.21,1.38,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1049,"percent_change":1864,"volume":995,"transactions":9,"vwap":1863},"2025-12-12",161.92,162.84,160.465,160.5,-0.91,{"date":1866,"open":1867,"high":1868,"low":1644,"close":1634,"change":935,"percent_change":76,"volume":1869,"transactions":9,"vwap":1634},"2025-12-11",163.515,163.95,43700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":272,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-10",165.63,163.039993,163.74001,-0.99,6800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1828,"volume":1884,"transactions":9,"vwap":1882},"2025-12-09",168.97,169.085007,164.83,165.37,-3.55,14400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":708,"percent_change":1891,"volume":780,"transactions":9,"vwap":1890},"2025-12-08",169.675,171.36,167.88499,168.92,-0.38,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":199,"volume":1898,"transactions":9,"vwap":1896},"2025-12-05",171.63,167.67,169.56,-1.21,33200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1614,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-04",169.89999,171.7,168.765,170.77,1.1,26900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1126,"volume":1914,"transactions":9,"vwap":1912},"2025-12-03",170.0050049,170.13499,167.16499,168.91,-1.36,67900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1764,"percent_change":140,"volume":1921,"transactions":9,"vwap":1920},"2025-12-02",170,173.25,168.77,170.27,20900,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1532,"change":1731,"percent_change":1926,"volume":744,"transactions":9,"vwap":1532},"2025-12-01",166.55,169.48,0.57,{"date":1928,"open":1929,"high":1917,"low":1930,"close":1931,"change":1170,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-28",168.28999,166.60001,168.19,0.02,13000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1557,"volume":1940,"transactions":9,"vwap":1937},"2025-11-26",163.67,168.16,163.2,7.07,27100,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-25",156.46001,162.82001,161.089996,4.62,2.95,33000,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":952,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-24",154.36,157.2,153.595,156.47,1.72,52300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":105,"volume":1964,"transactions":9,"vwap":1962},"2025-11-21",152,153.88,150.5,153.82001,1.54,50100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":587,"volume":1972,"transactions":9,"vwap":1970},"2025-11-20",153.425,154.235,151.84,152.28,0.46,13900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1063,"transactions":9,"vwap":1978},"2025-11-19",152.5,153.42,151.495,151.82001,-0.73,-0.48,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1436,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-18",152.36,154,151.97,152.55,-0.5,30000,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":24,"volume":1995,"transactions":9,"vwap":1993},"2025-11-17",156.050003,152.38,153.31,-0.47,16600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":919,"percent_change":366,"volume":2002,"transactions":9,"vwap":2001},"2025-11-14",157.55,158.42,153.28,153.78,50900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-13",161.75,162.054993,159.029999,-1.54,-0.96,79500,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-12",150,161.24001,160.57001,9.98,6.63,66800,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":199,"percent_change":1994,"volume":2024,"transactions":9,"vwap":2023},"2025-11-11",149.81,151.3,150.59,60700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2022,"change":1732,"percent_change":130,"volume":2030,"transactions":9,"vwap":2022},"2025-11-10",152.39,152.60001,150.565,19500,{"date":2032,"open":2033,"high":1978,"low":2013,"close":2034,"change":1932,"percent_change":1606,"volume":1778,"transactions":9,"vwap":2034},"2025-11-07",151,150.69,{"date":2036,"open":1978,"high":1978,"low":2037,"close":2038,"change":854,"percent_change":135,"volume":2039,"transactions":9,"vwap":2038},"2025-11-06",148.855,150.67,132800,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-05",148.5,158.5,149.5,-6.25,-4.01,99300,{"date":2049,"open":1390,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1913,"volume":2054,"transactions":9,"vwap":2052},"2025-11-04",160.065002,148.42999,155.75,-2.15,120800,{"date":2056,"open":2043,"high":1705,"low":2057,"close":2058,"change":439,"percent_change":428,"volume":2059,"transactions":9,"vwap":2058},"2025-11-03",155.56,157.89999,236900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1589,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-31",157.5,160.78,149.84,158.050003,-0.11,262976,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-30",146,161.13251,158.22,8.4945,5.67,63558,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-29",149.72549,-4.4195,-2.87,265,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2084},"2025-10-28",154.145,0,{"date":2087,"open":2088,"high":2084,"low":2088,"close":2084,"change":2089,"percent_change":130,"volume":2090,"transactions":9,"vwap":2084},"2025-10-27",152.77,0.6075,1472,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":628,"volume":2096,"transactions":9,"vwap":2094},"2025-10-24",153.23599,153.53751,0.3345,510,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2099},"2025-10-23",153.203,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2099,"change":2105,"percent_change":2106,"volume":497,"transactions":9,"vwap":2099},"2025-10-22",151.5101,154.059006,151.5,1.2485,0.82,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2110},"2025-10-21",149.82651,151.9545,149.1389,2.2845,1.53,585,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":888,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-20",149.67,-0.4,788,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-17",149.395,150.27,-3.262,-2.12,3251,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":1652,"volume":2131,"transactions":9,"vwap":2129},"2025-10-16",153.532,-2.743,4,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":24,"volume":2138,"transactions":9,"vwap":2136},"2025-10-15",157.5316,157.94,156.27499,-0.479,6632,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-14",156.73,156.754,-1.246,-0.79,2052,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":936,"percent_change":76,"volume":2149,"transactions":9,"vwap":2148},"2025-10-13",158,400,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2152},"2025-10-10",159.72,{"date":2154,"open":2152,"high":2152,"low":2152,"close":2152,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2152},"2025-10-09",{"date":2156,"open":2152,"high":2152,"low":2152,"close":2152,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2152},"2025-10-08",{"date":2158,"open":2152,"high":2152,"low":2152,"close":2152,"change":2159,"percent_change":1510,"volume":2160,"transactions":9,"vwap":2152},"2025-10-07",-0.3175,517,{"date":2162,"open":1705,"high":1705,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-06",160.037506,-9.9625,-5.86,4790,{"date":2168,"open":1917,"high":1917,"low":1917,"close":1917,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1917},"2025-10-03",0.294,0.17,2522,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2174},"2025-10-02",169.70599,{"date":2176,"open":2174,"high":2174,"low":2174,"close":2174,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2174},"2025-10-01",{"date":2178,"open":2174,"high":2174,"low":2174,"close":2174,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2174},"2025-09-30",-1.6225,-0.95,3885,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2184},"2025-09-29",171.32851,{"date":2186,"open":2187,"high":2184,"low":2187,"close":2184,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2184},"2025-09-26",169.19901,3.0585,1.82,4777,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":1337,"volume":2196,"transactions":9,"vwap":2194},"2025-09-25",168.201,168.27,-2.44,647,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2199},"2025-09-24",170.71001,{"date":2201,"open":2199,"high":2199,"low":2199,"close":2199,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2199},"2025-09-23",{"date":2203,"open":1917,"high":2199,"low":1917,"close":2199,"change":2204,"percent_change":628,"volume":2205,"transactions":9,"vwap":2199},"2025-09-22",0.37,2971,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2208},"2025-09-19",170.34,{"date":2210,"open":2208,"high":2208,"low":2208,"close":2208,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2208},"2025-09-18",-2.8034,-1.62,254,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2216},"2025-09-17",173.14339,{"date":2218,"open":2216,"high":2216,"low":2216,"close":2216,"change":2219,"percent_change":815,"volume":2220,"transactions":9,"vwap":2216},"2025-09-16",0.1434,1201,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":1606,"volume":2225,"transactions":9,"vwap":2223},"2025-09-15",173,0.015,3313,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2228},"2025-09-12",172.985,{"date":2230,"open":2231,"high":2228,"low":2231,"close":2228,"change":2232,"percent_change":994,"volume":2233,"transactions":9,"vwap":2228},"2025-09-11",171.41,2.735,6698,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-10",167.86,170.25,1.286,0.76,7419,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":1746,"volume":2245,"transactions":9,"vwap":2243},"2025-09-09",168.964,0.206,5475,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":162,"volume":2250,"transactions":9,"vwap":2248},"2025-09-08",168.758,1.238,10195,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":1400,"volume":2255,"transactions":9,"vwap":2253},"2025-09-05",167.52,-0.3113,7954,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":1391,"volume":2262,"transactions":9,"vwap":2260},"2025-09-04",167.8179,167.9733,167.8313,6.3013,17030,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":199,"volume":2267,"transactions":9,"vwap":2265},"2025-09-03",161.53,-1.152,12903,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-02",162.68201,-3.933,-2.36,10332,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-29",165.687,166.823,166.61501,5.795,3.6,8620,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2284},"2025-08-28",160.82001,{"date":2286,"open":2284,"high":2284,"low":2284,"close":2284,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2284},"2025-08-27",{"date":2288,"open":2284,"high":2284,"low":2284,"close":2284,"change":2289,"percent_change":1452,"volume":2290,"transactions":9,"vwap":2284},"2025-08-26",-0.44,836,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2293},"2025-08-25",161.25999,{"date":2295,"open":2296,"high":2296,"low":2293,"close":2293,"change":1210,"percent_change":1354,"volume":2297,"transactions":9,"vwap":2293},"2025-08-22",161.3,3687,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2300},"2025-08-21",159.89,{"date":2302,"open":2300,"high":2300,"low":2300,"close":2300,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2300},"2025-08-20",{"date":2304,"open":2300,"high":2300,"low":2300,"close":2300,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2300},"2025-08-19",{"date":2306,"open":2307,"high":2307,"low":2300,"close":2300,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2300},"2025-08-18",160.42999,7.28,4.77,9802,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":888,"volume":2315,"transactions":9,"vwap":2313},"2025-08-15",152.61,-0.92,6253,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-14",146.69,153.53011,153.53,-9.451,-5.8,6666,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-13",141.66,162.981,24.4685,17.67,2165,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2333},"2025-08-12",138.5125,{"date":2335,"open":2333,"high":2333,"low":2333,"close":2333,"change":2336,"percent_change":56,"volume":2337,"transactions":9,"vwap":2333},"2025-08-11",0.6777,5500,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2340},"2025-08-08",137.83479,{"date":2342,"open":2340,"high":2340,"low":2340,"close":2340,"change":2343,"percent_change":1864,"volume":2344,"transactions":9,"vwap":2340},"2025-08-07",-1.2702,70,{"date":2346,"open":2347,"high":2347,"low":2347,"close":2347,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2347},"2025-08-06",139.105,{"date":2349,"open":2347,"high":2347,"low":2347,"close":2347,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2347},"2025-08-05",{"date":2351,"open":2347,"high":2347,"low":2347,"close":2347,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2347},"2025-08-04",{"date":2353,"open":2347,"high":2347,"low":2347,"close":2347,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2347},"2025-08-01",{"date":2355,"open":2356,"high":2356,"low":2347,"close":2347,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2347},"2025-07-31",142.28,-1.8509,-1.31,2633,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":1310,"volume":2365,"transactions":9,"vwap":2363},"2025-07-30",142.98,140.9559,-1.5166,7173,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-29",140.96001,142.69,142.4725,-3.3186,-2.28,8615,{"date":2375,"open":2376,"high":2376,"low":2376,"close":2376,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2376},"2025-07-28",145.79111,{"date":2378,"open":2376,"high":2376,"low":2376,"close":2376,"change":2379,"percent_change":815,"volume":2380,"transactions":9,"vwap":2376},"2025-07-25",0.1236,4575,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-24",148.84,145.25999,145.6675,-9.4125,-6.07,4811,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2391},"2025-07-23",155.080002,{"date":2393,"open":2394,"high":2394,"low":2391,"close":2391,"change":2395,"percent_change":1032,"volume":2396,"transactions":9,"vwap":2391},"2025-07-22",155.089996,4.17,1769,{"date":2398,"open":2399,"high":2399,"low":2399,"close":2399,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2399},"2025-07-21",150.91,{"date":2401,"open":2399,"high":2399,"low":2399,"close":2399,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2399},"2025-07-18",{"date":2403,"open":2399,"high":2399,"low":2399,"close":2399,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2399},"2025-07-17",{"date":2405,"open":2399,"high":2399,"low":2399,"close":2399,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2399},"2025-07-16",{"date":2407,"open":2399,"high":2399,"low":2399,"close":2399,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2399},"2025-07-15",{"date":2409,"open":2399,"high":2399,"low":2399,"close":2399,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2399},"2025-07-14",{"date":2411,"open":2399,"high":2399,"low":2399,"close":2399,"change":2412,"percent_change":961,"volume":2413,"transactions":9,"vwap":2399},"2025-07-11",-4.69,1021,{"date":2415,"open":2416,"high":2416,"low":2416,"close":2416,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2416},"2025-07-10",155.60001,{"date":2418,"open":2416,"high":2416,"low":2416,"close":2416,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2416},"2025-07-09",{"date":2420,"open":2416,"high":2416,"low":2416,"close":2416,"change":1226,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2416},"2025-07-08",-0.74,2754,{"date":2424,"open":2425,"high":2426,"low":2391,"close":2426,"change":2427,"percent_change":2272,"volume":2428,"transactions":9,"vwap":2426},"2025-07-07",155.84801,156.75999,-3.79,3726,{"date":2430,"open":2431,"high":2431,"low":2431,"close":2431,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2431},"2025-07-03",160.55,{"date":2433,"open":2431,"high":2431,"low":2431,"close":2431,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2431},"2025-07-02",8.69,5.72,228,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":1754,"volume":2131,"transactions":9,"vwap":2440},"2025-07-01",154.99001,151.86,-3.75,{"date":2443,"open":2444,"high":2444,"low":2444,"close":2444,"change":608,"percent_change":135,"volume":2445,"transactions":9,"vwap":2444},"2025-06-30",155.61,724,{"date":2447,"open":2448,"high":2448,"low":2448,"close":2448,"change":1478,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-27",154.39999,-0.06,123,{"date":2452,"open":2453,"high":2453,"low":2453,"close":2453,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2453},"2025-06-26",154.5,{"date":2455,"open":2453,"high":2453,"low":2453,"close":2453,"change":2456,"percent_change":230,"volume":2457,"transactions":9,"vwap":2453},"2025-06-25",1.18,576,{"date":2459,"open":2460,"high":2460,"low":2460,"close":2460,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2460},"2025-06-24",153.32001,{"date":2462,"open":2463,"high":2460,"low":2463,"close":2460,"change":1905,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2460},"2025-06-23",151.6413,0.72,5144,{"date":2467,"open":2468,"high":2468,"low":2468,"close":2468,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2468},"2025-06-20",152.22,{"date":2470,"open":2468,"high":2468,"low":2468,"close":2468,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2468},"2025-06-18",{"date":2472,"open":2468,"high":2468,"low":2468,"close":2468,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2468},"2025-06-17",{"date":2474,"open":2468,"high":2468,"low":2468,"close":2468,"change":1078,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2468},"2025-06-16",-1.13,165,{"date":2478,"open":1407,"high":1407,"low":1407,"close":1407,"change":2479,"percent_change":2189,"volume":2480,"transactions":9,"vwap":1407},"2025-06-13",2.759,6877,{"date":2482,"open":2483,"high":2483,"low":2483,"close":2483,"change":2484,"percent_change":765,"volume":2485,"transactions":9,"vwap":2483},"2025-06-12",151.201,2.911,1713,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":1797,"volume":2490,"transactions":9,"vwap":2488},"2025-06-11",148.28999,-0.0465,1349,{"date":2492,"open":2493,"high":2493,"low":2493,"close":2493,"change":2494,"percent_change":607,"volume":2495,"transactions":9,"vwap":2493},"2025-06-10",148.3365,1.8665,1062,{"date":2497,"open":2498,"high":2498,"low":2498,"close":2498,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2498},"2025-06-09",146.47,{"date":2500,"open":2501,"high":2498,"low":2501,"close":2498,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2498},"2025-06-06",145.63,2.39,1.66,4327,{"date":2506,"open":2507,"high":2507,"low":2507,"close":2507,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2507},"2025-06-05",144.080002,{"date":2509,"open":2510,"high":2510,"low":2507,"close":2507,"change":2511,"percent_change":366,"volume":2512,"transactions":9,"vwap":2507},"2025-06-04",146.34,-4.92,3463,{"date":2514,"open":2515,"high":2515,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-03",149,0.65,0.44,50,{"date":2520,"open":2521,"high":2521,"low":2521,"close":2521,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2521},"2025-06-02",148.35001,{"date":2523,"open":2521,"high":2521,"low":2521,"close":2521,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2521},"2025-05-30",-0.86,-0.58,4452,{"date":2528,"open":2529,"high":2529,"low":2529,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-29",149.21001,-1.3265,-0.88,1350,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-28",146.37,150.5365,3.3065,2.25,1712,{"date":2541,"open":2542,"high":2542,"low":2542,"close":2542,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2542},"2025-05-27",147.23,{"date":2544,"open":2542,"high":2542,"low":2542,"close":2542,"change":2545,"percent_change":824,"volume":2546,"transactions":9,"vwap":2542},"2025-05-23",-4.27,1306,{"date":2548,"open":2104,"high":2104,"low":2104,"close":2104,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2104},"2025-05-22",{"date":2550,"open":2104,"high":2104,"low":2104,"close":2104,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2104},"2025-05-21",{"date":2552,"open":2553,"high":2104,"low":2553,"close":2104,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2104},"2025-05-20",151.0090027,4.5,3.06,1305,{"date":2558,"open":2559,"high":2559,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-19",147,-7.77,-5.02,670,{"date":2564,"open":2565,"high":2565,"low":2565,"close":2565,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2565},"2025-05-16",154.77,{"date":2567,"open":2565,"high":2565,"low":2565,"close":2565,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2565},"2025-05-15",3.784,2.51,4425,{"date":2572,"open":2573,"high":2573,"low":2573,"close":2573,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2573},"2025-05-14",150.98599,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2573,"change":2578,"percent_change":854,"volume":2579,"transactions":9,"vwap":2573},"2025-05-13",150.10001,151.2205,1.746,718,{"date":2581,"open":2582,"high":2582,"low":2582,"close":2582,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2582},"2025-05-12",149.24001,{"date":2584,"open":2582,"high":2582,"low":2582,"close":2582,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2582},"2025-05-09",3.75,2.58,966,{"date":2589,"open":2590,"high":2590,"low":2590,"close":2590,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2590},"2025-05-08",145.49001,{"date":2592,"open":2590,"high":2590,"low":2590,"close":2590,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2590},"2025-05-07",0.8395,0.58,2395,{"date":2597,"open":2598,"high":2598,"low":2598,"close":2598,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2598},"2025-05-06",144.6505,{"date":2600,"open":2598,"high":2598,"low":2598,"close":2598,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2598},"2025-05-05",{"date":2602,"open":2598,"high":2598,"low":2598,"close":2598,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2598},"2025-05-02",{"date":2604,"open":2598,"high":2598,"low":2598,"close":2598,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2598},"2025-05-01",{"date":2606,"open":2598,"high":2598,"low":2598,"close":2598,"change":2607,"percent_change":1770,"volume":2608,"transactions":9,"vwap":2598},"2025-04-30",-1.1945,5986,{"date":2610,"open":2611,"high":2611,"low":2611,"close":2611,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2611},"2025-04-29",145.845,{"date":2613,"open":2611,"high":2611,"low":2611,"close":2611,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2611},"2025-04-28",{"date":2615,"open":2616,"high":2611,"low":2616,"close":2611,"change":2617,"percent_change":345,"volume":2618,"transactions":9,"vwap":2611},"2025-04-25",145.55099,-2.855,4312,{"date":2620,"open":2621,"high":2621,"low":2621,"close":2621,"change":680,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-04-24",148.7,0.7,20826,{"date":2625,"open":2626,"high":2626,"low":2626,"close":2626,"change":2085,"percent_change":2085,"volume":2085,"transactions":9,"vwap":2626},"2025-04-23",147.66,{"date":182,"open":2628,"high":2628,"low":2626,"close":2626,"change":221,"percent_change":252,"volume":2629,"transactions":9,"vwap":2626},149.50999,1441]