[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESGG":3,"homepage-market-summary":27,"stock-historical-ESGG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESGG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northern Trust STOXX Global ESG Select ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.801,1.910512,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},238.526,237.5249,1.0011,0.42,601.711346,243.5847,194.431,1030.727707984,89.7,2569,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},162.97099,966,352729.926996,46.36,"2025-04-22",[179,182,189,198,209,220,229,237,246,255,263,272,282,292,300,308,316,326,334,341,348,358,365,373,380,391,400,408,417,424,431,438,447,455,462,471,477,485,495,502,509,517,525,535,542,548,556,565,573,580,587,595,604,611,618,626,634,643,651,658,664,670,676,682,689,697,702,706,712,716,722,726,734,739,745,750,756,762,766,774,780,784,790,795,801,806,811,819,824,830,835,840,846,850,855,862,867,872,876,880,884,890,896,901,906,911,918,925,931,939,944,949,954,959,964,970,975,981,986,992,997,1004,1008,1015,1021,1026,1032,1036,1042,1047,1054,1060,1068,1074,1080,1089,1094,1100,1106,1112,1117,1124,1131,1136,1139,1145,1152,1158,1164,1171,1177,1183,1187,1193,1198,1204,1209,1215,1220,1225,1231,1236,1242,1246,1252,1258,1263,1269,1274,1281,1286,1290,1297,1303,1310,1314,1318,1323,1329,1334,1341,1347,1352,1357,1363,1367,1373,1377,1385,1389,1395,1401,1405,1410,1415,1419,1424,1428,1435,1441,1448,1453,1458,1462,1468,1473,1477,1483,1487,1492,1497,1502,1506,1512,1517,1523,1531,1538,1545,1550,1556,1560,1568,1573,1577,1581,1585,1594,1602,1609,1616,1622,1631,1635,1639,1644,1650,1654,1658,1664,1669,1674,1681,1687,1693,1699,1705,1710,1714,1719,1723,1726,1732,1737,1741,1747,1753,1758,1763,1768,1774,1779,1785,1789,1793,1798,1803,1807,1811,1816,1821,1827,1833,1838,1845,1849,1853,1857,1861,1864,1871,1877,1881,1887,1893,1897,1903,1909,1915,1920,1925,1930,1935,1941,1947,1953,1958,1962,1967,1972,1977,1983,1988,1994,2000,2005,2008,2013,2017,2022,2026,2031,2035,2039,2045,2050,2055,2062,2066,2072,2077,2081,2086,2091,2096,2101,2107,2112,2116,2120,2125,2130,2135,2140,2145,2149,2153,2160,2165,2169,2173,2177,2183,2187,2192,2197,2200,2205,2211,2215,2221,2226,2230,2237,2242,2247,2251,2258,2264,2269,2273,2279,2284,2290,2297],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},38,238.6085,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.3982,-0.17,180.97132,42,236.7988,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",239.57,237.9231,1.0731,0.45,697.898977,52,239.0506,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",235.16,241.26,234.195,236.85,-2.5398,-1.06,41547.3234,410,235.5862,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",240.59,240.94,238.436,239.3898,-1.7208,-0.71,2169.7354,67,239.7637,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",240.91,241.1106,1.7137,0.72,437.363877,48,240.8842,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":218,"vwap":236},"2026-09-24",239.525,239.3969,-0.0422,-0.02,547.082543,239.1832,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",239.27,239.4391,-2.5907,-1.07,486.135092,44,239.6194,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",240.86,242.0298,0.587,0.24,340.2161,40,241.2083,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":227,"vwap":262},"2026-09-21",241.4,241.4428,3.3354,1.4,13077.0878,241.3932,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",237.1,238.1074,-0.7097,-0.3,201.2134,33,237.0435,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",239.09,238.48,238.8171,3.4173,1.45,654.0674,37,238.6164,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",236.54,237.75,235.3998,-0.9157,-0.39,985.49749,35,236.9684,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":180,"vwap":299},"2026-09-15",236.015,236.3155,-0.6545,-0.28,203.500311,235.9592,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",236.97,-1.8793,-0.79,301.9159,41,237.4092,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",238.8493,1.7957,0.76,183.0258,39,239.0543,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",237.13,236.99,237.0536,-1.8416,-0.77,1278.2284,49,237.0575,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",238.8952,-0.7909,-0.33,135.148735,29,239.1656,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":216,"volume":338,"transactions":339,"vwap":340},"2026-09-08",239.6861,-1.7087,457.221735,50,240.7214,{"date":342,"open":212,"high":343,"low":212,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":306,"vwap":347},"2026-09-04",241.3948,-0.3098,-0.13,389.744249,241.1063,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",241.36,241.7533,241.7046,2.228,0.93,875.3871,43,241.3887,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":280,"vwap":364},"2026-09-02",239.4766,0.9857,0.41,82.25873,239.307,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":306,"vwap":372},"2026-09-01",238.73,238.4909,-1.6102,-0.67,415.685418,238.7408,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":-6,"volume":377,"transactions":378,"vwap":379},"2026-08-31",240.1011,-0.0019,205.351311,32,240.0686,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",240.825,241.42,239.89,240.103,-0.4372,-0.18,2965.0446,66,240.8271,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",240.185,240.5402,1.2957,0.54,299.602188,27,239.9724,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":330,"volume":405,"transactions":406,"vwap":407},"2026-08-26",239.313,239.2445,-0.7892,269.291017,30,239.3315,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":314,"vwap":416},"2026-08-25",239.48,240.04,240.0337,1.0322,0.43,587.492801,239.8346,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":332,"vwap":423},"2026-08-24",239.0015,-1.0686,-0.45,50.964865,238.9932,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":194,"volume":428,"transactions":429,"vwap":430},"2026-08-21",240.0701,1.0749,275.9862,31,240.0808,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":244,"vwap":437},"2026-08-20",238.9952,-1.6361,-0.68,200.3321,239.6499,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",241.38,240.6313,0.0469,0.02,498.74743,36,240.9433,{"date":448,"open":440,"high":440,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",240.5844,-1.7781,-0.73,332.8781,45,241.0227,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":306,"vwap":461},"2026-08-17",242.3625,-0.4505,-0.19,171.6309,242.8831,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":429,"vwap":470},"2026-08-14",242.96,242.63,242.813,-0.7717,-0.32,394.259007,242.7587,{"date":472,"open":22,"high":22,"low":22,"close":22,"change":473,"percent_change":474,"volume":475,"transactions":62,"vwap":476},"2026-08-13",1.4467,0.6,63.1131,243.9817,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":332,"vwap":484},"2026-08-12",242.445,242.138,1.316,0.55,274.581492,242.4113,{"date":486,"open":487,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",241.545,241.8699,240.822,-0.3602,-0.15,670.4061,56,241.2318,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":443,"volume":499,"transactions":500,"vwap":501},"2026-08-10",241.1822,0.0424,129.344443,34,241.3068,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":332,"vwap":508},"2026-08-07",241.1398,1.4843,0.62,149.909607,240.5589,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":180,"vwap":516},"2026-08-06",239.895,239.6555,0.5434,0.23,582.191599,239.8642,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":280,"vwap":524},"2026-08-05",240,239.1121,0.0021,0,307.212256,239.8397,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",236.17,239.23,239.11,4.8746,2.08,2794.055,60,237.8875,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":398,"vwap":541},"2026-08-03",234.2354,1.2442,0.53,163.72,233.2441,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":288,"volume":546,"transactions":378,"vwap":547},"2026-07-31",232.9912,-0.9137,94.51706,232.8113,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":270,"vwap":555},"2026-07-30",232.62,233.9049,6.1119,2.68,266.388629,232.5988,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",230.62,227.793,-3.4937,-1.51,1111.076948,47,229.5415,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",231.2867,-0.2543,-0.11,110.117945,21,231.471,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":500,"vwap":579},"2026-07-27",231.541,0.3404,0.15,336.273847,231.3486,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":270,"vwap":586},"2026-07-24",231.2006,0.0828,0.04,265.784501,231.5967,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":356,"vwap":594},"2026-07-23",231.345,231.1178,-1.5162,-0.65,408.342507,231.3836,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":244,"vwap":603},"2026-07-22",232.65,232.8868,232.634,0.3015,0.13,936.229737,232.6542,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":332,"vwap":610},"2026-07-21",232.3325,3.8826,1.7,151.266661,232.0662,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":306,"vwap":617},"2026-07-20",228.4499,-1.1504,-0.5,579.236556,229.0181,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-17",229.6003,-0.9724,-0.42,121.158,26,229.5876,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":445,"vwap":633},"2026-07-16",230.61,230.5727,-1.386,-0.6,1231.978066,230.655,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":227,"vwap":642},"2026-07-15",231.47,231.9587,231.39,-0.0911,-0.04,911.527789,231.5772,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":244,"vwap":650},"2026-07-14",232.25,232.0498,0.7054,0.3,336.029,232.1882,{"date":652,"open":645,"high":645,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":270,"vwap":657},"2026-07-13",231.3444,-2.0846,-0.89,387.465111,231.9237,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":119,"volume":663,"transactions":9,"vwap":661},"2026-07-10",233.57001,233.429,0.581,300,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",232.84801,1.858,0.8,100,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":663,"transactions":9,"vwap":673},"2026-07-08",229.2,230.99001,-0.671,-0.29,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",231.661,-1.493,-0.64,200,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":354,"volume":171,"transactions":9,"vwap":687},"2026-07-06",233.24001,233.62,232.77,233.15401,2.138,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",233.31,229.89,231.016006,0.465,0.2,500,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":681,"transactions":9,"vwap":699},"2026-07-01",230.55099,-2.592,-1.11,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":156,"volume":663,"transactions":9,"vwap":704},"2026-06-30",233.14301,1.706,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":663,"transactions":9,"vwap":709},"2026-06-29",230.67,231.437,1.41,0.61,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":185,"percent_change":715,"volume":681,"transactions":9,"vwap":714},"2026-06-26",230.026993,-0.07,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-25",230.19701,2.025,0.89,700,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":421,"volume":681,"transactions":9,"vwap":724},"2026-06-24",228.172,-1.023,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-23",229.745,230.25999,229.19501,-3.914,-1.68,400,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":681,"transactions":9,"vwap":736},"2026-06-22",233.10899,0.681,0.29,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":681,"transactions":9,"vwap":742},"2026-06-18",232.42,232.42799,0.862,0.37,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":681,"transactions":9,"vwap":747},"2026-06-17",231.56599,-1.205,-0.52,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":663,"transactions":9,"vwap":753},"2026-06-16",233.895,232.771,-1.349,-0.58,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":79,"volume":696,"transactions":9,"vwap":760},"2026-06-15",234.17,234.0099945,234.12,3.086,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":149,"volume":669,"transactions":9,"vwap":764},"2026-06-12",231.033997,0.796,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-11",228.8,230.58701,230.23801,5.23,2.32,1300,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":696,"transactions":9,"vwap":777},"2026-06-10",224.87,225.0079956,-2.908,-1.28,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":749,"volume":669,"transactions":9,"vwap":782},"2026-06-09",227.916,-1.185,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":681,"transactions":9,"vwap":787},"2026-06-08",230.422,229.101,1.429,0.63,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":681,"transactions":9,"vwap":792},"2026-06-05",227.672,-6.886,-2.94,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":663,"transactions":9,"vwap":798},"2026-06-04",233.41,234.558,-0.54,-0.23,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":669,"transactions":9,"vwap":803},"2026-06-03",235.098007,-1.139,-0.48,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":733,"transactions":9,"vwap":808},"2026-06-02",236.237,2.213,0.95,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-01",233.13,234.024002,233.12,1.601,0.69,900,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":669,"transactions":9,"vwap":821},"2026-05-29",232.423,1.74,0.75,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":362,"volume":696,"transactions":9,"vwap":828},"2026-05-28",230.35001,231.22,230.683,0.948,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":681,"transactions":9,"vwap":832},"2026-05-27",229.735,-0.72,-0.31,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":681,"transactions":9,"vwap":837},"2026-05-26",230.455,2.768,1.22,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":681,"transactions":9,"vwap":843},"2026-05-22",228.28999,227.687,0.807,0.36,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":144,"volume":733,"transactions":9,"vwap":848},"2026-05-21",226.88,0.856,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":681,"transactions":9,"vwap":852},"2026-05-20",226.024002,3.193,1.43,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":615,"volume":861,"transactions":9,"vwap":859},"2026-05-19",223.070007,223.11,222.83099,-1.129,600,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":482,"percent_change":119,"volume":696,"transactions":9,"vwap":866},"2026-05-18",224.070007,224.42999,223.96001,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":681,"transactions":9,"vwap":869},"2026-05-15",223.41,-3.071,-1.36,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":789,"volume":681,"transactions":9,"vwap":874},"2026-05-14",226.481,1.421,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":49,"volume":681,"transactions":9,"vwap":878},"2026-05-13",225.059998,1.1,{"date":881,"open":882,"high":882,"low":866,"close":866,"change":883,"percent_change":800,"volume":696,"transactions":9,"vwap":866},"2026-05-12",224.2,-0.511,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":681,"transactions":9,"vwap":887},"2026-05-11",224.12,224.47099,0.977,0.44,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":663,"transactions":9,"vwap":893},"2026-05-08",223.55,223.494,2.829,1.28,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":669,"transactions":9,"vwap":898},"2026-05-07",220.66499,-2.241,-1.01,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":733,"transactions":9,"vwap":903},"2026-05-06",222.90601,3.699,1.69,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":663,"transactions":9,"vwap":908},"2026-05-05",219.207,3.24,1.5,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":696,"transactions":9,"vwap":915},"2026-05-04",217.53,215.959,215.967,-1.986,-0.91,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":738,"volume":924,"transactions":9,"vwap":922},"2026-05-01",218.85001,217.73,217.953,0.624,21500,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":696,"transactions":9,"vwap":928},"2026-04-30",216.8,217.32899,2.94,1.37,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-04-29",213.86099,214.38901,213.74001,-0.811,-0.38,1600,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":669,"transactions":9,"vwap":941},"2026-04-28",215.2,-1.277,-0.59,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":681,"transactions":9,"vwap":946},"2026-04-27",216.47701,-0.116,-0.05,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":134,"volume":663,"transactions":9,"vwap":952},"2026-04-24",215.59,216.593,1.424,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":958,"volume":681,"transactions":9,"vwap":956},"2026-04-23",215.16901,-1.436,-0.66,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":733,"transactions":9,"vwap":961},"2026-04-22",216.605,2.385,1.11,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":663,"transactions":9,"vwap":967},"2026-04-21",214.67,214.22,-2.004,-0.93,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":185,"volume":721,"transactions":9,"vwap":973},"2026-04-20",215.89999,216.224,-0.369,{"date":976,"open":977,"high":977,"low":978,"close":952,"change":979,"percent_change":980,"volume":818,"transactions":9,"vwap":952},"2026-04-17",216.955,216.495,2.443,1.14,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":577,"volume":721,"transactions":9,"vwap":984},"2026-04-16",213.48,214.14999,0.327,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":171,"transactions":9,"vwap":989},"2026-04-15",213.60001,213.823,1.032,0.48,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":681,"transactions":9,"vwap":994},"2026-04-14",212.791,1.426,0.67,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":720,"volume":1003,"transactions":9,"vwap":1000},"2026-04-13",210.53,211.36501,210,1.869,2200,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":569,"volume":663,"transactions":9,"vwap":1006},"2026-04-10",209.496,-0.223,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":773,"transactions":9,"vwap":1011},"2026-04-09",209.19,209.71899,208.94501,0.697,0.33,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":733,"transactions":9,"vwap":1018},"2026-04-08",208.88499,209.022003,6.024,2.97,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":669,"transactions":9,"vwap":1023},"2026-04-07",202.998,0.064,0.03,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":20,"volume":1031,"transactions":9,"vwap":1029},"2026-04-06",201.73,202.93401,0.849,800,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":443,"volume":818,"transactions":9,"vwap":1034},"2026-04-02",202.085007,0.047,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":696,"transactions":9,"vwap":1039},"2026-04-01",201.86,202.037994,2.143,1.07,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":681,"transactions":9,"vwap":1044},"2026-03-31",199.895,5.464,2.81,{"date":1048,"open":1049,"high":1050,"low":23,"close":23,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":23},"2026-03-30",196.28,196.70399,-0.494,-0.25,1100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":773,"transactions":9,"vwap":1057},"2026-03-27",196.69,194.925,-2.911,-1.47,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-26",199.059998,199.84,197.836,-2.932,-1.46,2400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":733,"transactions":9,"vwap":1071},"2026-03-25",200.83,200.76801,1.606,0.81,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":288,"volume":818,"transactions":9,"vwap":1078},"2026-03-24",199.42,199.7,199.162,-0.786,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-23",200.32001,200.78,199.69,199.948,2.599,1.32,3700,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":663,"transactions":9,"vwap":1091},"2026-03-20",197.349,-4.128,-2.05,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":459,"volume":861,"transactions":9,"vwap":1097},"2026-03-19",200.91,201.47701,200.88,-0.375,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":779,"volume":1105,"transactions":9,"vwap":1103},"2026-03-18",203.24001,201.85201,-2.619,2100,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":663,"transactions":9,"vwap":1109},"2026-03-17",205.455,204.47099,0.237,0.12,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":895,"volume":696,"transactions":9,"vwap":1115},"2026-03-16",203.95,204.23399,2.584,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":655,"volume":1123,"transactions":9,"vwap":1121},"2026-03-13",202.089996,201.50999,201.64999,-1.806,1200,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":861,"transactions":9,"vwap":1128},"2026-03-12",203.935,203.41,203.45599,-2.982,-1.44,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":109,"volume":663,"transactions":9,"vwap":1134},"2026-03-11",206.020004,206.438,-0.012,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":584,"percent_change":443,"volume":681,"transactions":9,"vwap":1138},"2026-03-10",206.45,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":861,"transactions":9,"vwap":1142},"2026-03-09",204.285,206.41,1.581,0.77,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":69,"volume":938,"transactions":9,"vwap":1150},"2026-03-06",204.45,205.64999,204.3,204.82899,-2.226,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1031,"transactions":9,"vwap":1155},"2026-03-05",206.78,207.054993,-2.335,-1.12,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":733,"transactions":9,"vwap":1161},"2026-03-04",208.89,209.39,2.045,0.99,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":696,"transactions":9,"vwap":1167},"2026-03-03",206.8,207.345,206.575,-3.327,-1.58,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":370,"volume":861,"transactions":9,"vwap":1175},"2026-03-02",208.52,210.96001,210.672,-1.417,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":615,"volume":1105,"transactions":9,"vwap":1180},"2026-02-27",211.71001,212.089005,210.86,-1.075,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":421,"volume":669,"transactions":9,"vwap":1185},"2026-02-26",213.164,-0.961,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":42,"volume":861,"transactions":9,"vwap":1190},"2026-02-25",214.020004,214.125,213.82001,2.123,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":733,"transactions":9,"vwap":1195},"2026-02-24",212.0019989,1.351,0.64,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":696,"transactions":9,"vwap":1201},"2026-02-23",212.48,210.651,-1.834,-0.86,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":362,"volume":663,"transactions":9,"vwap":1207},"2026-02-20",212.39999,212.485,0.874,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":681,"transactions":9,"vwap":1212},"2026-02-19",211.57001,211.61099,-0.935,-0.44,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":681,"transactions":9,"vwap":1217},"2026-02-18",212.54601,0.989,0.47,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":696,"transactions":9,"vwap":1222},"2026-02-17",211.55701,0.229,0.11,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":663,"transactions":9,"vwap":1228},"2026-02-13",211.83501,211.328,-0.173,-0.08,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":663,"transactions":9,"vwap":1233},"2026-02-12",211.50101,-2.78,-1.3,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":139,"volume":1031,"transactions":9,"vwap":1240},"2026-02-11",215.080002,215.089996,214.28101,0.691,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":937,"volume":669,"transactions":9,"vwap":1244},"2026-02-10",213.59,-0.819,{"date":1247,"open":1206,"high":1248,"low":1206,"close":1249,"change":1250,"percent_change":1251,"volume":696,"transactions":9,"vwap":1249},"2026-02-09",214.69501,214.409,1.51,0.71,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":696,"transactions":9,"vwap":1255},"2026-02-06",213.0099945,212.899,5.27,2.54,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1104,"percent_change":1262,"volume":663,"transactions":9,"vwap":1261},"2026-02-05",209.14,207.629,-1.25,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1230,"volume":861,"transactions":9,"vwap":1267},"2026-02-04",210.31,210.17,210.248,-0.163,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":681,"transactions":9,"vwap":1271},"2026-02-03",210.411,-1.467,-0.69,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":506,"volume":1280,"transactions":9,"vwap":1278},"2026-02-02",212.029999,212.28,211.87801,1.302,3300,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":435,"volume":663,"transactions":9,"vwap":1284},"2026-01-30",210.35001,210.576,-1.434,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":744,"volume":663,"transactions":9,"vwap":1288},"2026-01-29",212.0099945,0.786,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":1053,"transactions":9,"vwap":1293},"2026-01-28",210.47,211.224,210.46001,-0.212,-0.1,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":696,"transactions":9,"vwap":1300},"2026-01-27",211.070007,211.436,1.829,0.87,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":663,"transactions":9,"vwap":1307},"2026-01-26",208.81,209.83,209.60699,1.192,0.57,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1025,"volume":669,"transactions":9,"vwap":1312},"2026-01-23",208.41499,0.054,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":817,"volume":663,"transactions":9,"vwap":1316},"2026-01-22",208.36099,1.418,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":669,"transactions":9,"vwap":1320},"2026-01-21",206.94299,2.421,1.18,{"date":1324,"open":1133,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":773,"transactions":9,"vwap":1326},"2026-01-20",206.029999,204.522,-3.578,-1.72,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":696,"transactions":9,"vwap":1331},"2026-01-16",208.10001,0.396,0.19,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":171,"transactions":9,"vwap":1338},"2026-01-15",208.28,208.595,207.70399,0.187,0.09,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":733,"transactions":9,"vwap":1344},"2026-01-14",207.649,207.517,-0.456,-0.22,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":681,"transactions":9,"vwap":1349},"2026-01-13",207.97301,-0.895,-0.43,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":695,"volume":733,"transactions":9,"vwap":1355},"2026-01-12",208.7,208.868,0.426,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":996,"volume":1123,"transactions":9,"vwap":1361},"2026-01-09",208.50999,208.655,208.442,1.387,{"date":1364,"open":1365,"high":1155,"low":1365,"close":1155,"change":1366,"percent_change":185,"volume":733,"transactions":9,"vwap":1155},"2026-01-08",206.46001,-0.354,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":663,"transactions":9,"vwap":1370},"2026-01-07",207.22,207.409,-1.063,-0.51,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":506,"volume":663,"transactions":9,"vwap":1375},"2026-01-06",208.472,1.279,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-05",206.81,207.71001,207.19299,1.074,0.52,20900,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":362,"volume":721,"transactions":9,"vwap":1387},"2026-01-02",206.119,0.842,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":663,"transactions":9,"vwap":1392},"2025-12-31",206.050003,205.27699,-1.299,-0.63,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":577,"volume":721,"transactions":9,"vwap":1399},"2025-12-30",206.785,207.080002,206.576,0.31,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":834,"volume":681,"transactions":9,"vwap":1403},"2025-12-29",206.26601,-0.637,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":663,"transactions":9,"vwap":1407},"2025-12-26",206.903,0.143,0.07,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":144,"volume":721,"transactions":9,"vwap":1413},"2025-12-24",205.55,206.75999,0.776,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":991,"volume":696,"transactions":9,"vwap":1417},"2025-12-23",205.98399,0.993,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":681,"transactions":9,"vwap":1421},"2025-12-22",204.991,1.319,0.65,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":104,"volume":733,"transactions":9,"vwap":1426},"2025-12-19",203.672,0.121,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1031,"transactions":9,"vwap":1432},"2025-12-18",203.60001,203.28,203.55099,1.381,0.68,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":818,"transactions":9,"vwap":1438},"2025-12-17",203.733,202.17,-1.523,-0.75,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1053,"transactions":9,"vwap":1445},"2025-12-16",203.63,203.75999,203.69299,-0.825,-0.4,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":648,"volume":733,"transactions":9,"vwap":1451},"2025-12-15",204.77499,204.51801,0.619,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":631,"volume":773,"transactions":9,"vwap":1456},"2025-12-12",203.14999,203.899,-1.232,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":194,"volume":681,"transactions":9,"vwap":1460},"2025-12-11",205.131,0.928,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":354,"volume":773,"transactions":9,"vwap":1466},"2025-12-10",202.83,204.24001,204.203,1.883,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":268,"volume":733,"transactions":9,"vwap":1471},"2025-12-09",203.13,202.32001,-0.599,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":468,"volume":669,"transactions":9,"vwap":1475},"2025-12-08",202.91901,-0.643,{"date":1478,"open":1479,"high":1114,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1053,"transactions":9,"vwap":1480},"2025-12-05",203.74001,203.562,0.162,0.08,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":109,"volume":669,"transactions":9,"vwap":1485},"2025-12-04",203.39999,-0.023,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":669,"transactions":9,"vwap":1489},"2025-12-03",203.423,0.424,0.21,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":648,"volume":681,"transactions":9,"vwap":1495},"2025-12-02",202.61,202.99899,0.614,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":675,"volume":861,"transactions":9,"vwap":1500},"2025-12-01",202.36,202.38499,-0.585,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":539,"volume":669,"transactions":9,"vwap":1504},"2025-11-28",202.97,1.08,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":681,"transactions":9,"vwap":1509},"2025-11-26",201.83,201.89,1.65,0.82,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":733,"transactions":9,"vwap":1514},"2025-11-25",200.24001,2.039,1.03,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":663,"transactions":9,"vwap":1520},"2025-11-24",197.97,198.201,1.632,0.83,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-21",195.92,197.3,196.569,2.017,1.04,1400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1031,"transactions":9,"vwap":1535},"2025-11-20",194.97,195.33,194.552,-2.656,-1.35,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":721,"transactions":9,"vwap":1542},"2025-11-19",197.42,196.10001,197.20799,-0.058,-0.03,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":969,"volume":1031,"transactions":9,"vwap":1548},"2025-11-18",197.83299,197.26601,-1.848,{"date":1551,"open":100,"high":100,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":818,"transactions":9,"vwap":1553},"2025-11-17",198.742,199.114,-2.449,-1.22,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1025,"volume":681,"transactions":9,"vwap":1558},"2025-11-14",201.563,0.052,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-11-13",201.97,201.28999,201.511,-2.429,-1.19,1700,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":738,"volume":861,"transactions":9,"vwap":1571},"2025-11-12",204.145,203.94,0.591,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":414,"volume":681,"transactions":9,"vwap":1575},"2025-11-11",203.349,0.867,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":79,"volume":681,"transactions":9,"vwap":1579},"2025-11-10",202.48199,2.677,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":744,"volume":681,"transactions":9,"vwap":1583},"2025-11-07",199.80499,0.735,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-06",199.25,199.53999,199.020004,199.070007,-2.291,-1.14,7100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1073,"volume":1601,"transactions":9,"vwap":1599},"2025-11-05",201.481,201.92999,199.53,201.36099,1.627,5400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":655,"volume":1608,"transactions":9,"vwap":1606},"2025-11-04",200.050003,199.55,199.73399,-1.792,2000,{"date":1610,"open":1611,"high":1121,"low":1612,"close":1613,"change":1614,"percent_change":584,"volume":1615,"transactions":9,"vwap":1613},"2025-11-03",201.442,200.64,201.526,0.079,1900,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":818,"transactions":9,"vwap":1619},"2025-10-31",202.8,201.44701,0.526,0.26,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-30",200.78999,201.52499,200.57001,200.92101,-1.766,-0.87,6000,{"date":1632,"open":1479,"high":1479,"low":1633,"close":1633,"change":1634,"percent_change":622,"volume":721,"transactions":9,"vwap":1633},"2025-10-29",202.687,-0.854,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":577,"volume":663,"transactions":9,"vwap":1637},"2025-10-28",203.541,0.312,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":354,"volume":1031,"transactions":9,"vwap":1642},"2025-10-27",202.44,203.229,1.865,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":1649,"percent_change":1251,"volume":1615,"transactions":9,"vwap":1647},"2025-10-24",201.24001,201.364,200.75999,1.416,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1085,"change":1030,"percent_change":414,"volume":171,"transactions":9,"vwap":1085},"2025-10-23",199.89799,200.065002,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":297,"volume":733,"transactions":9,"vwap":1656},"2025-10-22",199.098999,-0.559,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":696,"transactions":9,"vwap":1661},"2025-10-21",199.655,199.658,-0.314,-0.16,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":1516,"volume":1031,"transactions":9,"vwap":1667},"2025-10-20",199.13499,199.972,2.044,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":733,"transactions":9,"vwap":1671},"2025-10-17",197.92799,1.168,0.59,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-16",198.36,196.75999,-1.081,-0.55,1500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":144,"volume":1053,"transactions":9,"vwap":1685},"2025-10-15",197.89999,198.845,197.841,0.748,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":104,"volume":171,"transactions":9,"vwap":1690},"2025-10-14",195.88,197.093002,194.81,0.122,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":938,"transactions":9,"vwap":1696},"2025-10-13",195.85001,196.97099,2.181,1.12,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":171,"transactions":9,"vwap":1702},"2025-10-10",196.745,194.78999,-4.573,-2.29,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":675,"volume":861,"transactions":9,"vwap":1708},"2025-10-09",199.19,199.36301,-0.572,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":194,"volume":669,"transactions":9,"vwap":1712},"2025-10-08",199.935,0.898,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":663,"transactions":9,"vwap":1716},"2025-10-07",199.037003,-0.725,-0.36,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1241,"percent_change":149,"volume":1031,"transactions":9,"vwap":1722},"2025-10-06",200.059998,199.76199,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":35,"percent_change":744,"volume":681,"transactions":9,"vwap":1725},"2025-10-03",199.070999,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1482,"volume":171,"transactions":9,"vwap":1730},"2025-10-02",198.35001,198.202,198.341,0.16,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":721,"transactions":9,"vwap":1734},"2025-10-01",198.181,0.771,0.39,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1735,"percent_change":1736,"volume":696,"transactions":9,"vwap":1740},"2025-09-30",196.74001,197.41,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":171,"transactions":9,"vwap":1744},"2025-09-29",196.19,196.63901,0.531,0.27,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":733,"transactions":9,"vwap":1750},"2025-09-26",195.77,196.108,1.101,0.56,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":468,"volume":681,"transactions":9,"vwap":1756},"2025-09-25",194.60699,195.0070038,-0.625,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":468,"volume":696,"transactions":9,"vwap":1761},"2025-09-24",196.125,195.632,-0.621,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":681,"transactions":9,"vwap":1765},"2025-09-23",196.25301,-0.922,-0.47,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":194,"volume":1680,"transactions":9,"vwap":1772},"2025-09-22",197.33,197.48,197.175,0.878,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":733,"transactions":9,"vwap":1776},"2025-09-19",196.297,-0.468,-0.24,{"date":1780,"open":1056,"high":1781,"low":1056,"close":1782,"change":1783,"percent_change":1784,"volume":696,"transactions":9,"vwap":1782},"2025-09-18",196.92,196.765,0.983,0.5,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":800,"volume":669,"transactions":9,"vwap":1787},"2025-09-17",195.782,-0.446,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1692,"percent_change":104,"volume":733,"transactions":9,"vwap":1792},"2025-09-16",196.24001,196.228,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":991,"volume":861,"transactions":9,"vwap":1796},"2025-09-15",195.52,196.106,0.937,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":569,"volume":663,"transactions":9,"vwap":1801},"2025-09-12",195.054993,195.16901,-0.213,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":129,"volume":681,"transactions":9,"vwap":1805},"2025-09-11",195.382,1.508,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":640,"volume":681,"transactions":9,"vwap":1809},"2025-09-10",193.87399,-0.083,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":669,"transactions":9,"vwap":1813},"2025-09-09",193.957,0.343,0.18,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1752,"volume":733,"transactions":9,"vwap":1819},"2025-09-08",192.8,193.614,1.076,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":834,"volume":696,"transactions":9,"vwap":1824},"2025-09-05",192.25,192.53799,192.17999,-0.604,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1511,"volume":721,"transactions":9,"vwap":1831},"2025-09-04",192.27,193.16,193.142,1.567,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1815,"volume":721,"transactions":9,"vwap":1836},"2025-09-03",191.029999,191.575,0.335,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1031,"transactions":9,"vwap":1841},"2025-09-02",190.46001,191.24001,190.38,-1.597,-0.83,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":799,"volume":681,"transactions":9,"vwap":1847},"2025-08-29",192.83701,-1.056,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":695,"volume":669,"transactions":9,"vwap":1851},"2025-08-28",193.89301,0.392,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":577,"volume":669,"transactions":9,"vwap":1855},"2025-08-27",193.50101,0.283,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":577,"volume":669,"transactions":9,"vwap":1859},"2025-08-26",193.218,0.297,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1176,"percent_change":451,"volume":681,"transactions":9,"vwap":1863},"2025-08-25",192.92101,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":861,"transactions":9,"vwap":1868},"2025-08-22",194.38,194.47,194.338,2.605,1.36,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1350,"percent_change":1876,"volume":1530,"transactions":9,"vwap":1875},"2025-08-21",191.57001,192.23,191.733,-0.46,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1778,"volume":669,"transactions":9,"vwap":1879},"2025-08-20",192.62801,-0.472,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":387,"volume":1886,"transactions":9,"vwap":1884},"2025-08-19",193.5,193.10001,-0.351,8100,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1680,"transactions":9,"vwap":1890},"2025-08-18",192.84,193.451,-0.231,-0.12,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1731,"volume":669,"transactions":9,"vwap":1895},"2025-08-15",193.68201,0.315,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1053,"transactions":9,"vwap":1900},"2025-08-14",192.39999,193.367,0.195,0.1,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1530,"transactions":9,"vwap":1906},"2025-08-13",192.83,193.172,0.418,0.22,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":696,"transactions":9,"vwap":1912},"2025-08-12",192.66499,192.754,2.374,1.25,{"date":1916,"open":1917,"high":1917,"low":1842,"close":1842,"change":1918,"percent_change":1919,"volume":663,"transactions":9,"vwap":1842},"2025-08-11",190.472,-0.512,-0.27,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1144,"volume":696,"transactions":9,"vwap":1923},"2025-08-08",190.56,190.892,1.456,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":234,"volume":681,"transactions":9,"vwap":1928},"2025-08-07",189.0050049,189.436,-0.043,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1144,"volume":773,"transactions":9,"vwap":1933},"2025-08-06",188.21001,189.479,1.454,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":696,"transactions":9,"vwap":1938},"2025-08-05",188.12,188.024994,-0.646,-0.34,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":681,"transactions":9,"vwap":1944},"2025-08-04",187.17999,188.67101,2.3419,1.26,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-01",186.3291,-2.4389,-1.29,148,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1296,"volume":1053,"transactions":9,"vwap":1956},"2025-07-31",189.53,188.76801,-0.183,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1767,"volume":669,"transactions":9,"vwap":1960},"2025-07-30",188.951,-0.9,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":288,"volume":681,"transactions":9,"vwap":1965},"2025-07-29",189.78999,189.851,-0.746,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":663,"transactions":9,"vwap":1969},"2025-07-28",190.597,-1.015,-0.53,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":584,"volume":663,"transactions":9,"vwap":1975},"2025-07-25",191.53,191.612,0.086,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1025,"volume":1053,"transactions":9,"vwap":1980},"2025-07-24",191.41,191.526,189.653,0.067,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":663,"transactions":9,"vwap":1985},"2025-07-23",191.459,2.405,1.27,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":681,"transactions":9,"vwap":1991},"2025-07-22",188.35001,189.054001,0.534,0.28,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":1014,"volume":861,"transactions":9,"vwap":1998},"2025-07-21",189.16,189.28999,188.52,0.625,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":948,"volume":681,"transactions":9,"vwap":2003},"2025-07-18",187.84,187.895,-0.098,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":1745,"percent_change":1993,"volume":669,"transactions":9,"vwap":2007},"2025-07-17",187.993,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":669,"transactions":9,"vwap":2010},"2025-07-16",187.46201,0.318,0.17,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":917,"percent_change":805,"volume":861,"transactions":9,"vwap":2016},"2025-07-15",187.158,187.144,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":640,"volume":861,"transactions":9,"vwap":2020},"2025-07-14",187.58501,188.054001,-0.075,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":943,"volume":663,"transactions":9,"vwap":2024},"2025-07-11",188.129,-1.118,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":1224,"volume":663,"transactions":9,"vwap":2029},"2025-07-10",189.046005,189.24699,0.217,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":1197,"volume":663,"transactions":9,"vwap":2033},"2025-07-09",189.029999,1.201,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":1908,"volume":681,"transactions":9,"vwap":2037},"2025-07-08",187.82899,0.406,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":696,"transactions":9,"vwap":2042},"2025-07-07",187.41,187.423,-1.579,-0.84,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":482,"volume":681,"transactions":9,"vwap":2048},"2025-07-03",189.080002,189.0019989,1.031,{"date":2051,"open":2041,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":514,"volume":818,"transactions":9,"vwap":2052},"2025-07-02",187.97099,187.035004,0.429,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":948,"volume":2061,"transactions":9,"vwap":2059},"2025-07-01",187.42999,187.82001,187.54201,-0.094,24500,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":889,"volume":669,"transactions":9,"vwap":2064},"2025-06-30",187.636,0.822,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":482,"volume":696,"transactions":9,"vwap":2069},"2025-06-27",186.67,186.814,186.12,1.013,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":63,"volume":1123,"transactions":9,"vwap":2075},"2025-06-26",184.92999,185.80099,1.654,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":491,"volume":681,"transactions":9,"vwap":2079},"2025-06-25",184.147,-0.278,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":1322,"volume":818,"transactions":9,"vwap":2084},"2025-06-24",183.53999,184.425,2.147,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":1073,"volume":733,"transactions":9,"vwap":2089},"2025-06-23",181.62,182.278,1.457,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":1592,"volume":663,"transactions":9,"vwap":2094},"2025-06-20",180.53,180.821,-2.086,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":1482,"volume":681,"transactions":9,"vwap":2099},"2025-06-18",184.029999,182.907,0.144,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":721,"transactions":9,"vwap":2104},"2025-06-17",182.67999,182.763,-1.477,-0.8,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":720,"volume":681,"transactions":9,"vwap":2110},"2025-06-16",184.059998,184.24001,1.629,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":69,"volume":663,"transactions":9,"vwap":2114},"2025-06-13",182.61099,-2,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":482,"volume":663,"transactions":9,"vwap":2118},"2025-06-12",184.61099,1.017,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":330,"volume":696,"transactions":9,"vwap":2123},"2025-06-11",183.705,183.59399,-0.606,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":194,"volume":663,"transactions":9,"vwap":2128},"2025-06-10",183.7,184.2,0.829,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":1340,"volume":663,"transactions":9,"vwap":2133},"2025-06-09",183.37601,183.371,0.164,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":669,"transactions":9,"vwap":2137},"2025-06-06",183.207,1.786,0.98,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":696,"transactions":9,"vwap":2142},"2025-06-05",181.42101,-0.389,-0.21,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":251,"percent_change":601,"volume":733,"transactions":9,"vwap":2148},"2025-06-04",182.11,181.81,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":1908,"volume":669,"transactions":9,"vwap":2151},"2025-06-03",181.57001,0.402,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":996,"volume":2159,"transactions":9,"vwap":2156},"2025-06-02",179.11,181.168,177.75,1.208,2300,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":1333,"volume":733,"transactions":9,"vwap":2163},"2025-05-30",179.244,179.96001,0.347,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":124,"volume":669,"transactions":9,"vwap":2167},"2025-05-29",179.61301,0.713,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":1273,"volume":669,"transactions":9,"vwap":2171},"2025-05-28",178.89999,-1.238,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":608,"volume":669,"transactions":9,"vwap":2175},"2025-05-27",180.138,3.006,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2144,"volume":861,"transactions":9,"vwap":2181},"2025-05-23",176.25,177.27,177.132,-0.368,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":622,"volume":733,"transactions":9,"vwap":2185},"2025-05-22",177.5,-0.742,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":669,"transactions":9,"vwap":2189},"2025-05-21",178.242,-1.88,-1.04,{"date":2193,"open":2194,"high":2195,"low":2163,"close":2196,"change":1778,"percent_change":345,"volume":1031,"transactions":9,"vwap":2196},"2025-05-20",180,180.159,180.12199,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":1784,"percent_change":1993,"volume":663,"transactions":9,"vwap":2199},"2025-05-19",180.362,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":194,"volume":663,"transactions":9,"vwap":2203},"2025-05-16",178.84,179.862,0.799,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":1219,"volume":696,"transactions":9,"vwap":2208},"2025-05-15",178.3,179.063004,177.97501,0.831,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":1892,"volume":681,"transactions":9,"vwap":2213},"2025-05-14",178.23199,-0.211,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":817,"volume":1530,"transactions":9,"vwap":2219},"2025-05-13",178.64999,178.8,178.44299,1.227,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":681,"transactions":9,"vwap":2223},"2025-05-12",177.216,4.281,2.48,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":1111,"volume":669,"transactions":9,"vwap":2228},"2025-05-09",172.935,0.215,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2012,"volume":2236,"transactions":9,"vwap":2234},"2025-05-08",172.96001,173.8,172.72,0.296,3400,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":738,"volume":663,"transactions":9,"vwap":2240},"2025-05-07",172.306,172.424,0.503,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":1767,"volume":733,"transactions":9,"vwap":2245},"2025-05-06",171.61,171.92101,-0.809,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":1718,"volume":663,"transactions":9,"vwap":2249},"2025-05-05",172.73,-0.616,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":773,"transactions":9,"vwap":2255},"2025-05-02",172.21001,173.59,173.34599,2.376,1.39,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":20,"volume":1031,"transactions":9,"vwap":2262},"2025-05-01",171.25,171.34,170.97,0.715,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":522,"volume":733,"transactions":9,"vwap":2267},"2025-04-30",168.14,170.255,0.005,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":1241,"percent_change":362,"volume":861,"transactions":9,"vwap":2272},"2025-04-29",170,170.25,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":1400,"volume":2278,"transactions":9,"vwap":2276},"2025-04-28",168.25999,169.55901,0.529,4200,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":134,"volume":773,"transactions":9,"vwap":2282},"2025-04-25",167.57001,169.029999,1.103,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":1608,"transactions":9,"vwap":2287},"2025-04-24",166.879,167.927,2.706,1.64,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1031,"transactions":9,"vwap":2294},"2025-04-23",166.50999,164.89999,165.22099,2.25,1.38,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":522,"percent_change":522,"volume":669,"transactions":9,"vwap":173}]