[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPX":3,"homepage-market-summary":29,"stock-historical-FPX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPX","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},"First Trust US Equity Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.012,0.0216,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},180.62,179.29,180.759,180.09,0.53,0.29,36462.5722,206.17999,146.014999,34944.278843088,57.5,5149,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},106.417,32639,11913067.710772,67.06,"2025-04-22",[181,184,194,204,213,223,232,242,253,263,273,283,292,303,313,324,334,344,355,363,373,383,392,403,413,424,434,443,452,462,472,482,492,503,513,524,533,543,554,564,574,584,595,605,616,624,635,645,655,664,674,682,691,702,711,719,730,739,750,760,768,777,786,795,803,811,820,826,834,841,850,858,866,874,883,891,899,907,914,923,931,939,947,956,964,972,980,989,995,1003,1011,1020,1028,1034,1042,1049,1057,1066,1074,1082,1089,1098,1106,1114,1122,1130,1138,1145,1153,1162,1171,1178,1186,1194,1201,1209,1217,1225,1232,1240,1247,1254,1260,1267,1276,1283,1292,1298,1305,1314,1321,1328,1336,1345,1354,1363,1371,1379,1388,1396,1405,1413,1421,1429,1437,1445,1454,1461,1467,1475,1483,1492,1500,1507,1513,1521,1529,1535,1542,1550,1557,1566,1573,1582,1589,1597,1606,1614,1620,1626,1634,1639,1646,1654,1661,1668,1676,1683,1689,1697,1705,1713,1722,1729,1736,1744,1752,1760,1769,1776,1782,1789,1796,1804,1811,1819,1825,1831,1838,1846,1854,1860,1866,1873,1881,1886,1892,1897,1904,1910,1919,1927,1934,1941,1948,1955,1963,1971,1979,1988,1996,2003,2010,2017,2024,2031,2037,2044,2052,2060,2068,2076,2083,2090,2097,2105,2111,2118,2126,2134,2138,2145,2154,2162,2167,2176,2182,2189,2196,2201,2205,2211,2217,2224,2229,2238,2246,2254,2261,2267,2273,2282,2291,2297,2303,2310,2317,2324,2332,2339,2348,2355,2363,2370,2379,2386,2393,2401,2406,2414,2423,2431,2438,2445,2453,2459,2468,2476,2484,2492,2500,2508,2516,2524,2533,2542,2550,2557,2565,2573,2578,2586,2594,2600,2607,2615,2621,2629,2637,2644,2651,2658,2665,2673,2682,2689,2697,2704,2710,2717,2724,2733,2740,2748,2756,2765,2772,2778,2784,2790,2798,2806,2815,2824,2832,2839,2846,2855,2863,2871,2879,2887,2893,2901,2909,2918,2924,2930,2936,2943,2951,2959,2966,2975,2982,2990,2998,3006,3014,3023,3030,3038,3046,3053,3062],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},519,180.2985,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",177.8,180.2504,177.65,1.91,1.07,47633.169995,447,178.3031,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",179.45,179.58,178.18,-0.29,-0.16,14848.645844,291,179.168,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":141,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",179.06,177.49,178.47,0.18,14552.321123,325,178.2537,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",178.63,176.9782,178.15,-1.43,-0.8,18665.678396,350,178.0345,{"date":224,"open":225,"high":225,"low":226,"close":197,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",180.38,178.92,-0.2,-0.11,12969.5731,323,179.5012,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",179.01,180.542,179.78,-0.47,-0.26,15466.357205,343,179.8152,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",182.1,182.365,179.8313,180.25,-2.52,-1.38,24232.93987,430,180.3858,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",181.08,183.26,182.77,1.78,0.98,16957.968169,429,182.4479,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",181.19,182.12,180.99,1.53,0.85,14414.158353,405,181.4542,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",177.71,179.53,179.46,1.73,0.97,11662.136083,315,178.4762,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":230,"vwap":291},"2026-09-17",179.24,177.5901,177.73,1.86,1.06,11879.193084,177.9841,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",175.05,177.495,174.485,175.87,1.6119,0.93,21992.143314,382,176.3206,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",176.55,173.84,174.2581,-2.2119,-1.25,36235.896675,360,174.4674,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",176.5,177.375,175.3866,176.47,-4.03,-2.23,14115.880192,357,176.7737,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",182.53,180.24,180.5,0.28,0.16,15798.732441,370,180.911,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",181.32,182.425,180.22,-3.01,-1.64,18266.807381,418,181.0942,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",184.78,185.06,183.21,183.23,-2.16,-1.17,10824.482798,320,184.4213,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":288,"percent_change":101,"volume":360,"transactions":361,"vwap":362},"2026-09-08",183.54,187.17,185.39,28930.156028,556,186.0219,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",181.11,183.5352,183.53,2.44,1.35,21002.337717,310,182.3557,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":301,"vwap":382},"2026-09-03",179.9,181.465,178.875,181.09,1.29,0.72,17224.849335,180.385,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",178.05,179.8,1.56,0.88,9685.410226,295,178.9818,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",178.78,179.68,178.01,178.24,-1.93,-1.07,16620.684704,431,178.8101,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":227,"volume":410,"transactions":411,"vwap":412},"2026-08-31",179.62,180.35,178.81,180.17,-0.37,42090.06946,890,179.2214,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",183.14,183.65,180.4,180.54,-2.84,-1.55,94118.896274,581,181.2077,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",184.97,182.59,183.38,0.15,0.08,13865.33132,398,183.0237,{"date":435,"open":436,"high":437,"low":436,"close":349,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",181.06,183.5293,1.71,0.94,19675.0063,334,182.4247,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":21,"volume":449,"transactions":450,"vwap":451},"2026-08-25",182.43,181.26,181.52,0.96,13327.217771,376,181.7404,{"date":453,"open":454,"high":455,"low":196,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",181.4,181.45,180.56,-3.32,-1.81,22710.986899,490,180.6853,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":422,"vwap":471},"2026-08-21",184.32,184.41,182.74,183.88,0.76,0.42,25251.635797,183.8431,{"date":473,"open":367,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",184.67,182.54,183.12,-1.115,-0.61,29792.295983,675,183.3782,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",188.36,183.47,184.235,-2.195,-1.18,31977.08915,540,184.6675,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",190.21,190.55,186.34,186.43,-7.13,-3.68,40015.579793,904,187.8138,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",192.32,194.77,193.56,2.01,1.05,13807.545745,461,194.0113,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",190.54,192.0899,189.595,191.55,2.81,1.49,23308.992519,739,190.9808,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":369,"volume":530,"transactions":531,"vwap":532},"2026-08-13",186.11,189.87,188.74,2.5175,29721.541131,729,188.8308,{"date":534,"open":535,"high":536,"low":464,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",185.25,187.03,186.2225,5.0225,2.77,26819.702625,598,186.0562,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",181.21,181.75,180.83,181.2,0.7,0.39,18895.581716,400,181.4218,{"date":555,"open":556,"high":557,"low":558,"close":328,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",181.67,182.115,180.45,-0.9138,-0.5,20809.647429,559,181.1201,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":448,"volume":571,"transactions":572,"vwap":573},"2026-08-07",181.7,182.15,179.755,181.4138,1.7338,19331.825542,359,181.0737,{"date":575,"open":576,"high":577,"low":578,"close":395,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",178.96,182.6,178.67,-2.904,-1.59,43144.448639,749,180.6424,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",184.53,186.09,182.47,182.584,-2.616,-1.41,37537.824333,812,184.0131,{"date":596,"open":597,"high":598,"low":466,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",184.22,186.07,185.2,4.6,2.55,38985.179794,732,184.6943,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",176.22,181.1128,175.175,180.6,3.17,1.79,68556.302943,930,179.0387,{"date":617,"open":256,"high":256,"low":618,"close":619,"change":620,"percent_change":249,"volume":621,"transactions":622,"vwap":623},"2026-07-31",175.375,177.43,-2.49,42261.73536,883,177.9954,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",177.35,180.12,177.165,179.92,7.33,4.25,19728.7383,541,178.8963,{"date":636,"open":637,"high":396,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",177.76,172.12,172.59,-4.32,-2.44,92576.408562,1099,173.9983,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",178.84,173.44,176.91,-4.66,-2.57,138358.636732,1059,175.8559,{"date":656,"open":426,"high":426,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",178.355,181.57,-1.56,-0.85,133533.810614,1397,180.3154,{"date":665,"open":666,"high":667,"low":577,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",186.575,187,183.13,-4.29,-2.29,23777.289715,577,184.5944,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":22,"percent_change":429,"volume":679,"transactions":680,"vwap":681},"2026-07-23",185.51,188.79,187.42,38900.495799,925,187.4576,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":580,"volume":688,"transactions":689,"vwap":690},"2026-07-22",187.53,188.97,187.13,-3.03,43643.774481,873,188.0913,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",188.54,190.685,187.47,190.16,6.37,3.47,32788.159126,667,189.6032,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":111,"volume":708,"transactions":709,"vwap":710},"2026-07-20",185.35,187.51,183.79,-0.02,54931.634432,865,185.4518,{"date":712,"open":225,"high":713,"low":714,"close":715,"change":22,"percent_change":330,"volume":716,"transactions":717,"vwap":718},"2026-07-17",186.4,179.41,183.81,48481.733654,993,183.809,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",185.67,187.115,182.785,183.52,-5.22,-2.77,111821.4783,1267,184.1638,{"date":731,"open":732,"high":732,"low":733,"close":528,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",192.05,185.05,-2.88,-1.5,39931.956884,647,187.8387,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",192.88,193.2,191.425,191.62,2.32,1.23,47752.137823,728,191.904,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",192.97,188.8301,189.3,-6.41,-3.28,40257.925594,745,190.2957,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":707,"volume":767,"transactions":9,"vwap":765},"2026-07-10",195.10001,196.505,193.145,195.71001,-0.03,169996,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",195.57001,197.37,195.059998,195.74001,4.04,2.11,40052,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",189.94,192.62,188.36839,191.7,0.41,0.21,60462,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",193.42999,193.86,189.078903,191.28999,-5.14,-2.62,37056,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":746,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",197.089996,199.315,196.059998,196.42999,0.63,43553,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":339,"volume":810,"transactions":9,"vwap":808},"2026-07-02",201.78,202.39999,192.75999,195.2,-6.05,41841,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",202.61,203.35001,200.67,201.25,-4.93,-2.39,61025,{"date":821,"open":822,"high":24,"low":822,"close":24,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":24},"2026-06-30",201.41,4.74,2.35,22026,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-29",197.52,201.44,194.7,5.72,2.92,41151,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":792,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-26",197.10001,199.3381,195.72,-2.56,19949,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",200.69,201.258,196.3499,200.86,6.34,3.26,41200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":351,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",196.029999,196.39999,193.22501,194.52,-0.6,27556,{"date":859,"open":855,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",197.41,193.855,195.69,-6.66,-3.29,70567,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":279,"volume":873,"transactions":9,"vwap":871},"2026-06-22",202.91,203.16499,201.27,202.35001,1.94,94925,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",199.69,200.64999,198.745,200.41,4.0513,2.06,33853,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":199,"volume":890,"transactions":9,"vwap":888},"2026-06-17",198.44,200.2,195.785,196.3587,-0.5713,49516,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":351,"volume":898,"transactions":9,"vwap":896},"2026-06-16",200.10001,201.215,196.44,196.92999,-2.34,48361,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-15",197.25,199.27,196.75,6.85,3.56,61288,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":508,"percent_change":289,"volume":913,"transactions":9,"vwap":912},"2026-06-12",191.19,193.16,189.795,192.42,78572,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",183.96001,190.48,183.89,190.41,8.27,4.54,119698,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":458,"volume":930,"transactions":9,"vwap":928},"2026-06-10",184.050003,187.4281,181.84,182.14,-3.35,86336,{"date":932,"open":933,"high":934,"low":197,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",188.41,190.91,185.49001,-0.24,-0.13,70089,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":783,"volume":946,"transactions":9,"vwap":944},"2026-06-08",188.070007,188.22,185.27499,185.73,0.75,51257,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",190.11,190.89,183.66,184.98,-8.48,-4.38,64879,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",191.17,193.935,193.46,0.05,0.03,946,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":399,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-03",194.28,194.88,192.375,193.41,-0.55,78437,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":136,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-02",194.64999,194.98,194.029999,194.48,0.34,47752,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",194.5,195.38,191.56,193.82001,-0.7,-0.36,26550,{"date":990,"open":991,"high":991,"low":992,"close":855,"change":993,"percent_change":238,"volume":994,"transactions":9,"vwap":855},"2026-05-29",195.25,192.47749,-0.51,96368,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":945,"volume":1002,"transactions":9,"vwap":1000},"2026-05-28",193.69,195.81,192.37,195.029999,1.46,40715,{"date":1004,"open":1005,"high":830,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",194.62,192.070007,193.57001,0.19,0.1,106929,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",191.89,195.035004,191.2771,193.38,4.48,2.37,42843,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":22,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",189.56,189.98,188.64999,188.89999,0.54,29510,{"date":1029,"open":1030,"high":1031,"low":1030,"close":484,"change":1032,"percent_change":775,"volume":1033,"transactions":9,"vwap":484},"2026-05-21",183.39,188.66,3.89,45212,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":539,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-20",183.7,184.86,182.096695,184.47,1.52,36563,{"date":1043,"open":1044,"high":1045,"low":1046,"close":566,"change":1047,"percent_change":707,"volume":1048,"transactions":9,"vwap":566},"2026-05-19",179.88,182.3399,178.2999,-0.04,24945,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-18",185.81,179.1161,181.74001,-3.3863,-1.83,21671,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",184.31,185.89549,184.070007,185.1263,-2.8937,-1.54,23871,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":439,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-14",186.97,188.3699,186.33971,188.020004,0.5,36417,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",189.53,185.020004,187.080002,-0.39,-0.21,44688,{"date":1083,"open":1084,"high":1084,"low":1085,"close":695,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":695},"2026-05-12",188.34,184.37,-2.67,-1.4,17930,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",188.53,190.94,187.60001,190.14,2.9819,1.59,75192,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-05-08",186.12,187.1581,184.89999,3.1181,1.69,31266,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-07",188.38,182.58,184.039993,-4.89,-2.59,17777,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",189.10001,185.13,188.92999,0.33,0.17,37097,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",186.67999,188.87,188.60001,3.75,2.03,36052,{"date":1131,"open":1059,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",185.91,183.020004,184.85001,1.45,0.79,39010,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":116,"volume":1144,"transactions":9,"vwap":1142},"2026-05-01",181.60001,183.48,183.39999,2.05,46307,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-04-30",179.050003,181.35001,178.495,4.41,2.49,25528,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-29",178.36,178.64,176.020004,176.94,1.09,0.62,32242,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-28",178.45,178.535,175.30499,175.85001,-4.61,-2.55,21138,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":37,"volume":1177,"transactions":9,"vwap":1174},"2026-04-27",179.42,180.46001,178.2,1.301,22850,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",179.82001,177.67,179.159,0.4714,0.26,12469,{"date":1187,"open":236,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",180.69,178.455,178.68761,-1.4526,-0.81,20353,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-22",178.77,180.1402,4.6502,2.65,20991,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":399,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",177.7,178.1946,175.029999,175.49001,-1.9,20979,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1079,"volume":1216,"transactions":9,"vwap":1214},"2026-04-20",177.25999,177.62,175.89999,177.39,-0.69,34859,{"date":1218,"open":1211,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",178.66,176.925,178.080002,2,1.14,78163,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1135,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-16",175.28,176.080002,174.69,0.83,14628,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":-6,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",174.57001,174.71001,172.89999,174.63,-0.0052,16316,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":469,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",175.56,173.63,174.63519,0.7352,70316,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-13",170.39,173.89999,3.23,1.89,19724,{"date":1255,"open":1249,"high":1256,"low":1257,"close":1258,"change":1230,"percent_change":51,"volume":1259,"transactions":9,"vwap":1258},"2026-04-10",171.10989,169.325,170.67,39258,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":549,"percent_change":783,"volume":1266,"transactions":9,"vwap":1265},"2026-04-09",168.87,170.755,168.78,169.84,21908,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-08",170.84,171.545,167.96001,169.14,4.96,3.02,29284,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":22,"percent_change":209,"volume":1282,"transactions":9,"vwap":1281},"2026-04-07",162.71001,164.27,161.84,164.17999,19713,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",164.059998,164.99001,163.21001,163.89,0.84,0.52,37885,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1104,"percent_change":509,"volume":1297,"transactions":9,"vwap":1296},"2026-04-02",157.78999,163.74001,163.050003,46048,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":601,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",160.47,163.2849,161.36,1.61,18139,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",154.22,159.14,154.050003,158.81,6.67,4.38,22027,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":320,"volume":1320,"transactions":9,"vwap":1318},"2026-03-30",157.41,151.21001,152.14,-3.47,41101,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",158,155.61,-2.72,-1.72,18407,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",162.8,158.22,158.33,-6.6,-4,57581,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-25",164.75,166.245,164.515,164.92999,1.68,1.03,18208,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-24",161.17999,164.020004,160.8,163.25,0.36,0.22,19957,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",162.080002,165.5925,162.059998,162.89,2.66,1.66,30823,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-20",165.2,158.69,160.23,-5.28,-3.19,11623,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":388,"volume":1378,"transactions":9,"vwap":1376},"2026-03-19",161.56,165.52,161.089996,165.50999,1.44,58923,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-18",164.69,166.014999,164.0099945,164.070007,-0.73,-0.44,19021,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-17",163.46001,165.14999,164.8,2.123,1.31,12213,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",162.34,163.52,161.72,162.677,2.667,1.67,18553,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":199,"volume":1412,"transactions":9,"vwap":1410},"2026-03-13",161.33,162.28,159.19,160.0099945,-0.46,9444,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1300,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1300},"2026-03-12",162.58,162.94,160.22,-3.52,-2.15,15604,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":986,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-11",164.32001,165.039993,163.10001,163.99001,-0.43,21602,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1381,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1381},"2026-03-10",165.89,166.78,164.61,-0.86,-0.52,20522,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-09",160.78,165.77,165.55,2.58,1.58,13808,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-06",162.86,164.97,162.72871,162.97,-3.14,-1.89,23138,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":660,"percent_change":993,"volume":1460,"transactions":9,"vwap":1459},"2026-03-05",166.96001,167.50999,163.1963,166.11,20119,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1456,"change":1465,"percent_change":1303,"volume":1466,"transactions":9,"vwap":1456},"2026-03-04",165.23,167.7,2.64,55496,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1423,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1423},"2026-03-03",163.059998,165.33,159.265,-3.4,-2.03,23082,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1160,"volume":1482,"transactions":9,"vwap":1480},"2026-03-02",167.0012054,167.75,165.99001,167.72,1.04,52590,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-27",166,167.37,165.5701,166.67999,-2.26,-1.34,26757,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":289,"volume":1499,"transactions":9,"vwap":1497},"2026-02-26",167.64999,169.13,166.485,168.94,1.77,23962,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1001,"percent_change":388,"volume":1506,"transactions":9,"vwap":1505},"2026-02-25",166.64,168.39999,166.47301,167.17,19321,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1274,"percent_change":288,"volume":1512,"transactions":9,"vwap":1510},"2026-02-24",162.64999,165.71001,162.3325,18030,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":339,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-23",163.54559,164.31,162.020004,162.69,-1.82,17702,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":783,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",164.16,166.38,164.14,165.7,0.68,22721,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":469,"percent_change":1184,"volume":1534,"transactions":9,"vwap":1532},"2026-02-19",163.57001,165.020004,163.42,24067,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1222,"percent_change":746,"volume":1541,"transactions":9,"vwap":1540},"2026-02-18",163.16,165.87,162.62,164.60001,26844,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":151,"volume":1549,"transactions":9,"vwap":1547},"2026-02-17",160.78999,163.32001,160.64,162.60001,0.56,26624,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1403,"percent_change":1481,"volume":1556,"transactions":9,"vwap":1555},"2026-02-13",160.24001,163.82001,159.11,162.039993,31186,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-12",164.95,165.37,159.89,160.37,-4.51,-2.74,32633,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1290,"percent_change":141,"volume":1572,"transactions":9,"vwap":1571},"2026-02-11",166.020004,166.14999,162.2,164.88,22645,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-10",165.95,166.50999,164.33,164.36,-1.28,-0.77,30680,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":258,"volume":1588,"transactions":9,"vwap":1586},"2026-02-09",162.67,166.778,165.64,2.89,25425,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1592},"2026-02-06",159.78999,162.75,159.22501,6.72,4.31,28905,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-05",156.35001,158.74001,154.78,156.029999,-2.93,-1.84,33294,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-04",163.96001,155.82001,158.96001,-6.47,-3.91,119249,{"date":1615,"open":1616,"high":1616,"low":1356,"close":1617,"change":1618,"percent_change":783,"volume":1619,"transactions":9,"vwap":1617},"2026-02-03",167.46001,165.42999,0.67,31672,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1159,"percent_change":1618,"volume":1625,"transactions":9,"vwap":1624},"2026-02-02",163.64999,166.059998,164.75999,54397,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":818,"volume":1633,"transactions":9,"vwap":1631},"2026-01-30",168.059998,169.5287,162.31,163.67,-4.01,19410,{"date":1635,"open":1636,"high":1636,"low":1381,"close":1637,"change":151,"percent_change":784,"volume":1638,"transactions":9,"vwap":1637},"2026-01-29",168.89,167.67999,25413,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":58,"percent_change":380,"volume":1645,"transactions":9,"vwap":1644},"2026-01-28",167.52,168.1743,166.955,167.33,19732,{"date":1647,"open":1648,"high":1576,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-27",166.5,165.7485,166.14,0.45,0.27,11315,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":111,"percent_change":111,"volume":1660,"transactions":9,"vwap":1659},"2026-01-26",165.56,167.436,165.33009,165.69,24268,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1526,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1526},"2026-01-23",166.42,164.82001,-1.13,-0.68,85736,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":190,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-22",167.62,167.89,165.67999,166.83,0.65,21246,{"date":1677,"open":1678,"high":1678,"low":1545,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-21",166.94,165.75999,-0.45,-0.27,31491,{"date":1684,"open":1559,"high":1685,"low":1559,"close":1686,"change":1604,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-20",168.56,166.21001,-1.09,16844,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":106,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-16",169.24001,169.67,167.81,168.050003,0.04,46590,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":783,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-15",169.28999,169.7399,167.80499,167.99001,0.24,14303,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-14",169.25,166.44,167.58,-2.07,-1.22,49630,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-13",169.66,169.92999,168.715,169.64999,0.215,0.13,70556,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":259,"volume":1728,"transactions":9,"vwap":1726},"2026-01-12",166.82001,169.489,169.435,1.645,20952,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":289,"volume":1735,"transactions":9,"vwap":1733},"2026-01-09",166.89,168.3799,167.78999,1.76,9131,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-08",167.84,165.3913,166.029999,-2.04,-1.21,25731,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1742,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-07",168.58,169.42999,167.53999,168.070007,-0.71,18571,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":81,"volume":1759,"transactions":9,"vwap":1757},"2026-01-06",166.78999,169.42,166.19,169.28,2.24,83846,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-05",166.34,167.31,164.89,167.039993,1.95,1.18,34981,{"date":1770,"open":1376,"high":1376,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-02",163.2878,165.089996,1.5,0.92,20907,{"date":1777,"open":1459,"high":1459,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-31",163.59,-2.46,-1.48,22612,{"date":1783,"open":1784,"high":1785,"low":1485,"close":1786,"change":1787,"percent_change":970,"volume":1788,"transactions":9,"vwap":1786},"2025-12-30",166.4776,167.21001,166.050003,-0.92,16238,{"date":1790,"open":1763,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":219,"volume":1795,"transactions":9,"vwap":1793},"2025-12-29",167.83,166.64999,166.97,-1.35,15390,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-26",169.78999,168.17999,168.32001,-0.99,-0.58,13631,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":936,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-24",169.48,170.0099945,169.31,-0.14,15863,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":936,"volume":1818,"transactions":9,"vwap":1816},"2025-12-23",168.81,169.6599,167.95,169.55,-0.4,23691,{"date":1820,"open":1821,"high":1822,"low":1823,"close":132,"change":438,"percent_change":88,"volume":1824,"transactions":9,"vwap":132},"2025-12-22",169.92,170.185,169.2,49626,{"date":1826,"open":1441,"high":1827,"low":1441,"close":1828,"change":1829,"percent_change":1758,"volume":1830,"transactions":9,"vwap":1828},"2025-12-19",168.8,168.24001,3.68,24144,{"date":1832,"open":1553,"high":1833,"low":1553,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-18",166.53999,164.56,3.94,2.45,18888,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-17",166.85001,160.509,160.62,-5.5584,-3.34,31939,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":209,"volume":1853,"transactions":9,"vwap":1851},"2025-12-16",165.13,167.020004,164.59,166.17841,0.2984,17495,{"date":1855,"open":1813,"high":1813,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-15",165.88,-1.23,-0.74,15013,{"date":1861,"open":638,"high":638,"low":1575,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-12",167.11,-6.24,-3.6,15181,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":21,"volume":1872,"transactions":9,"vwap":1869},"2025-12-11",171.46001,173.35001,169.8259,0.91,39044,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1587,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-10",170.91,174.67999,169.67999,172.44,1.7,32632,{"date":1882,"open":1883,"high":132,"low":1883,"close":1816,"change":379,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1816},"2025-12-09",167.44,0.77,19537,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":936,"percent_change":1809,"volume":1891,"transactions":9,"vwap":1890},"2025-12-08",169.32001,166.95,168.25999,12137,{"date":1893,"open":1457,"high":1715,"low":1894,"close":1895,"change":746,"percent_change":158,"volume":1896,"transactions":9,"vwap":1895},"2025-12-05",167.505,168.5,44815,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":80,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-04",164.0066071,167.8199,167.27,1.88,19219,{"date":1905,"open":1906,"high":1281,"low":1907,"close":1281,"change":1908,"percent_change":44,"volume":1909,"transactions":9,"vwap":1281},"2025-12-03",161.92999,161.17371,1.63,13305,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-02",162.14,164.41,162,162.55,1.92,1.2,14657,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1750,"volume":1926,"transactions":9,"vwap":1924},"2025-12-01",159.75,161.46001,158.52,160.63,-1.15,52794,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1758,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-28",160.66,161.78999,161.78,1.4,4600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1360,"percent_change":1879,"volume":1940,"transactions":9,"vwap":1939},"2025-11-26",158.53999,160.41,158.071198,159.53999,19563,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":379,"percent_change":1230,"volume":1947,"transactions":9,"vwap":1946},"2025-11-25",154.59,157.22,153.11501,156.88,40609,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-24",151.39999,155.59,5.42,3.61,21948,{"date":1956,"open":1957,"high":1958,"low":25,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-21",150.080002,151.62,150.17,0.87,0.58,28238,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1319,"volume":1970,"transactions":9,"vwap":1968},"2025-11-20",158.44,159.38,149.054993,149.3,-5.36,38502,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":380,"volume":1978,"transactions":9,"vwap":1976},"2025-11-19",153.78999,156.3085,153.62,154.66,1.1028,14875,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-18",153.14999,155.3716,151.86,153.55721,-1.4428,-0.93,34785,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":591,"volume":1995,"transactions":9,"vwap":1993},"2025-11-17",156.71001,158.39,153.535,155,-2.21,16880,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1884,"percent_change":51,"volume":2002,"transactions":9,"vwap":2001},"2025-11-14",153.020004,159.5499,152.45,157.21001,41950,{"date":2004,"open":1302,"high":1302,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-13",155.235,156.44,-6.17,-3.79,81765,{"date":2011,"open":1448,"high":1448,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-12",162.42999,162.61,-1.01,-0.62,29646,{"date":2018,"open":1441,"high":1441,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-11",163.2935,163.62,-2.8,-1.68,21515,{"date":2025,"open":2026,"high":1271,"low":2027,"close":1663,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1663},"2025-11-10",166.28999,164.935,3.15,1.93,81719,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":745,"percent_change":1377,"volume":2036,"transactions":9,"vwap":2034},"2025-11-07",158.89999,163.27,157.17,23586,{"date":2038,"open":2039,"high":2039,"low":1546,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-06",165.070007,160.95,-4.68,-2.83,27508,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1773,"volume":2051,"transactions":9,"vwap":2049},"2025-11-05",164.19,166.2,163.55,165.63,2.4439,15872,{"date":2053,"open":1540,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-04",166.265,162.78999,163.1861,-5.2239,-3.1,27691,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-03",170.62,167,168.41,-0.9,-0.53,23359,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1808,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1808},"2025-10-31",168.59,170.28999,167.59,2.36,1.41,10709,{"date":2077,"open":2078,"high":2079,"low":1889,"close":1889,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1889},"2025-10-30",168.60001,170.35001,-3.25,-1.91,20457,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1377,"percent_change":269,"volume":2089,"transactions":9,"vwap":2088},"2025-10-29",169.44,171.0099945,168.6904,170.2,13324,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1750,"volume":2096,"transactions":9,"vwap":2094},"2025-10-28",170.75999,168.37,168.75999,-1.2,27567,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1040,"volume":2104,"transactions":9,"vwap":2102},"2025-10-27",169.89999,170.080002,169.17999,169.96001,2.54,25561,{"date":2106,"open":1754,"high":2107,"low":1754,"close":2108,"change":2109,"percent_change":745,"volume":2110,"transactions":9,"vwap":2108},"2025-10-24",168.33,167.42,3.79,14180,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":1758,"volume":2117,"transactions":9,"vwap":2115},"2025-10-23",159.97,164.12,163.63,3.59,20870,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":620,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-22",162.81,163.054993,157.7,160.039993,-1.53,22277,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1666,"volume":2133,"transactions":9,"vwap":2131},"2025-10-21",163.28,163.51189,161.9301,162.53,-1.12,13744,{"date":2135,"open":1848,"high":1848,"low":2136,"close":1622,"change":1352,"percent_change":1720,"volume":2137,"transactions":9,"vwap":1622},"2025-10-20",163.49001,21949,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":478,"percent_change":409,"volume":2144,"transactions":9,"vwap":2143},"2025-10-17",162.47,164.77,161.41,163.42999,94397,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-16",168.089996,168.11,163.47501,164.039993,-2.92,-1.75,96588,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1456,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1456},"2025-10-15",167.94,169.38,164.81,1.33,0.8,43594,{"date":2163,"open":1447,"high":2164,"low":2165,"close":2049,"change":106,"percent_change":1695,"volume":2166,"transactions":9,"vwap":2049},"2025-10-14",167.19,161.21001,23873,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-13",164.38,165.66499,163.5,165.57001,4.67,2.9,14040,{"date":2177,"open":2178,"high":1738,"low":2179,"close":2179,"change":2007,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-10",167.39999,160.89999,-3.69,26859,{"date":2183,"open":1731,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":199,"volume":2188,"transactions":9,"vwap":2186},"2025-10-09",167.7785,165.74001,167.070007,-0.48,16908,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":2194,"percent_change":81,"volume":2195,"transactions":9,"vwap":2192},"2025-10-08",166.31,167.55,165.326,2.21,28410,{"date":2197,"open":1532,"high":2198,"low":1278,"close":2199,"change":978,"percent_change":784,"volume":2200,"transactions":9,"vwap":2199},"2025-10-07",165.84,165.34,81294,{"date":2202,"open":1494,"high":1464,"low":1281,"close":2203,"change":1750,"percent_change":1427,"volume":2204,"transactions":9,"vwap":2203},"2025-10-06",165,51420,{"date":2206,"open":2207,"high":2207,"low":2208,"close":1510,"change":2209,"percent_change":1801,"volume":2210,"transactions":9,"vwap":1510},"2025-10-03",167.77,165.12,-1.66,38584,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1486,"change":509,"percent_change":801,"volume":2216,"transactions":9,"vwap":1486},"2025-10-02",167.38,167.39,165.61501,25387,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":330,"percent_change":1009,"volume":2223,"transactions":9,"vwap":2222},"2025-10-01",164.4745,166.4576,164.47,166.32001,24933,{"date":2225,"open":1526,"high":2047,"low":2226,"close":2227,"change":945,"percent_change":1651,"volume":2228,"transactions":9,"vwap":2227},"2025-09-30",164.295,166.16,30371,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-29",164.92,166.46001,164.765,165.41,2.5118,1.54,22029,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2241},"2025-09-26",162.5995,162.89819,161.5,1.3082,0.81,37469,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1419,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-25",160.84,162.3,159.19501,161.59,-1.31,27268,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1295,"change":2259,"percent_change":2065,"volume":2260,"transactions":9,"vwap":1295},"2025-09-24",166.3,166.439,163.47,-1.49,39698,{"date":2262,"open":2263,"high":1765,"low":1772,"close":1463,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1463},"2025-09-23",166.33,-0.98,-0.59,54477,{"date":2268,"open":1913,"high":2222,"low":2269,"close":1686,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1686},"2025-09-22",163.77,1.57,0.95,35807,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-19",163.41,165.080002,162.375,164.64,1.8779,1.15,18846,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-18",161.32001,163.40131,160.81,162.7621,2.8921,1.81,53576,{"date":2292,"open":2293,"high":1367,"low":2294,"close":2295,"change":111,"percent_change":111,"volume":2296,"transactions":9,"vwap":2295},"2025-09-17",159.66,157.42,159.87,24617,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":1385,"percent_change":1680,"volume":2302,"transactions":9,"vwap":2301},"2025-09-16",160.61,158.7606,159.88,70095,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2299,"change":288,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2299},"2025-09-15",159.67,160.73,159.55,1.17,23004,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":111,"percent_change":111,"volume":2316,"transactions":9,"vwap":2315},"2025-09-12",159.58,159.62,158.4021,158.75,10265,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1773,"percent_change":2271,"volume":2323,"transactions":9,"vwap":2322},"2025-09-11",158.3,159.41991,158.059998,158.75999,32713,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2159,"volume":2331,"transactions":9,"vwap":2329},"2025-09-10",156.83,158.10049,156.78,157.25999,2.07,25403,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1394,"percent_change":269,"volume":2338,"transactions":9,"vwap":2337},"2025-09-09",154.2,155.28,153.42999,155.19,39996,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-08",152.7,154.2774,152.63,153.88,3.08,2.04,24396,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":330,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-05",152.49001,148.28999,150.8,0.11,20834,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":158,"volume":2362,"transactions":9,"vwap":2360},"2025-09-04",149.99001,150.77499,149.44,150.64,1.11,19510,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1120,"percent_change":2353,"volume":2369,"transactions":9,"vwap":2368},"2025-09-03",149.71001,150.83859,148.52,149.53,24891,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-02",147.48,149.3799,146.75,149.36,-1.44,-0.95,40173,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2352,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2352},"2025-08-29",152.82001,150.070007,-2.75,-1.79,16419,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":1766,"volume":2392,"transactions":9,"vwap":2389},"2025-08-28",152.4715,153.55,151.64,2.9393,88539,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-27",151.60001,150.47501,150.6107,-0.3393,-0.22,40526,{"date":2402,"open":2375,"high":2403,"low":2375,"close":2404,"change":612,"percent_change":1917,"volume":2405,"transactions":9,"vwap":2404},"2025-08-26",151.3,150.95,15690,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1080,"volume":2413,"transactions":9,"vwap":2411},"2025-08-25",149.74001,150.16,148.9899,149.16,-0.31,21228,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-22",146.97,151.014999,146.44,149.47,2.68,1.83,23178,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-21",147.050095,148.070007,146.58,146.78999,0,7617,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2428,"change":560,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2428},"2025-08-20",146.19,147.38,142.97189,-0.34,33494,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":1334,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-19",150.85001,146.89,147.28999,-2.64,65132,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":784,"volume":2452,"transactions":9,"vwap":2450},"2025-08-18",150.44,151.59,150.41,151.28999,0.31,24739,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":1047,"volume":2458,"transactions":9,"vwap":2455},"2025-08-15",150.98,148.89999,-0.06,20781,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-14",152.25,152.8678,150.89999,151.039993,-2.89,-1.88,23487,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-13",156.28999,151.84,153.92999,-1.51,-0.97,35199,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2270,"volume":2483,"transactions":9,"vwap":2481},"2025-08-12",154.17999,155.575,153.5,155.44,2.41,33289,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2474,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-11",153.86,154.632,152.92,153.029999,-0.63,31484,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2457,"volume":2499,"transactions":9,"vwap":2497},"2025-08-08",155.39,155.52,153.34,154,-0.1,35377,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2244,"volume":2507,"transactions":9,"vwap":2505},"2025-08-07",155.28999,155.77991,152.56911,154.10001,1.24,39737,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":65,"volume":2515,"transactions":9,"vwap":2513},"2025-08-06",151.53999,152.91,150.47411,152.86,1.37,22459,{"date":2517,"open":1973,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-05",153.8335,150.59,151.49001,-1.255,-0.82,75118,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-04",150.63,152.92999,150.23,152.745,3.565,2.39,44102,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-01",148.97,150.57001,146.4751,149.17999,-3.04,-2,59796,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1774,"volume":2549,"transactions":9,"vwap":2547},"2025-07-31",152.58,154.12,151.78,152.22,1.39,20910,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":509,"volume":2556,"transactions":9,"vwap":2554},"2025-07-30",149.22,151.1599,150.83,1.565,15056,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1580,"volume":2564,"transactions":9,"vwap":2562},"2025-07-29",151.37,151.8299,149.080093,149.265,-1.165,12590,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2498,"volume":2572,"transactions":9,"vwap":2570},"2025-07-28",150.71001,150.73,149.58,150.42999,-0.15,20675,{"date":2574,"open":2575,"high":2519,"low":2575,"close":2576,"change":612,"percent_change":1917,"volume":2577,"transactions":9,"vwap":2576},"2025-07-25",149.13,150.58,27267,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1802,"volume":2585,"transactions":9,"vwap":2583},"2025-07-24",149.42999,149.57001,148.66209,148.78999,-0.865,22057,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-23",148,149.8,149.655,3.755,2.57,44174,{"date":2595,"open":2374,"high":2374,"low":2596,"close":2597,"change":2598,"percent_change":2065,"volume":2599,"transactions":9,"vwap":2597},"2025-07-22",144.31,145.89999,-1.33,23254,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-21",149.48,147.23,-1.5304,-1.03,21890,{"date":2608,"open":2367,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-18",149.25751,148.046402,148.76041,1.0254,0.69,14480,{"date":2616,"open":2418,"high":2617,"low":2418,"close":2618,"change":2619,"percent_change":2361,"volume":2620,"transactions":9,"vwap":2618},"2025-07-17",147.84,147.735,1.62,21093,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":1136,"volume":2628,"transactions":9,"vwap":2626},"2025-07-16",145.52,146.25,144.20821,146.11501,1.145,9663,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-15",146.21001,144.82111,144.97,-0.7832,-0.54,32578,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2346,"volume":2643,"transactions":9,"vwap":2641},"2025-07-14",143.23,145.92999,145.7532,2.9099,13837,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":2265,"volume":2650,"transactions":9,"vwap":2648},"2025-07-11",142.61,143.88,142.84331,-0.8467,14056,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2265,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-10",144.91,142.45,143.69,-0.41,14440,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":289,"percent_change":158,"volume":2664,"transactions":9,"vwap":2663},"2025-07-09",144.42,144.75,143.11,144.28,29693,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1579,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-08",145.059998,145.080002,142.24001,143.22,-0.89,19562,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-07",143.14999,144.50999,142.77,144.5,0.64,0.44,37291,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2685,"change":2289,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-03",142.64,143.86,142.3399,1.27,23058,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":978,"volume":2696,"transactions":9,"vwap":2694},"2025-07-02",141.48,142.44,141.244,142.050003,0.48,26671,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":1844,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-01",144.34,140.2601,141.57001,-2.3,43351,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2653,"change":368,"percent_change":438,"volume":2709,"transactions":9,"vwap":2653},"2025-06-30",144.48,145.10001,143.98,86767,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2715,"percent_change":2065,"volume":2716,"transactions":9,"vwap":2714},"2025-06-27",144.080002,144.6599,142.47,-1.29,19746,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2720,"change":2722,"percent_change":1932,"volume":2723,"transactions":9,"vwap":2720},"2025-06-26",142.39,143.75999,142.10001,1.99,9490,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-25",144.42999,144.60001,141.37801,141.77,-1.63,-1.14,46424,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":1879,"volume":2739,"transactions":9,"vwap":2737},"2025-06-24",142.3299,143.77991,143.39999,2.4,23129,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2743,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2743},"2025-06-23",138.77,141,137.5,2.0965,1.51,22959,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2490,"volume":2755,"transactions":9,"vwap":2753},"2025-06-20",140.37,140.4753,138.5285,138.9035,-0.8771,9261,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-18",139.25,140.2,138.87,139.78059,0.4206,0.3,12328,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2767,"change":2014,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2767},"2025-06-17",139.36,140.105,138.43239,-0.72,10080,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2750,"change":2776,"percent_change":2330,"volume":2777,"transactions":9,"vwap":2750},"2025-06-16",138.89,140.89999,2.85,15589,{"date":2779,"open":2780,"high":2758,"low":2780,"close":2781,"change":2782,"percent_change":218,"volume":2783,"transactions":9,"vwap":2781},"2025-06-13",137.22,137.52,-1.99,14759,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2787,"change":1720,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-12",138.60001,139.50999,0.09,12074,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":44,"volume":2797,"transactions":9,"vwap":2795},"2025-06-11",138.84,139.92,138.605,139.38,1.3766,51708,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":219,"volume":2805,"transactions":9,"vwap":2803},"2025-06-10",138.47,138.66,136.91,138.0034027,-1.1166,15380,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-09",139.95,140.069702,138.31,139.12,-1.0606,-0.76,16872,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-06",139.61,140.48,139.188,140.1806,1.6006,1.16,18021,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2252,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-05",140.14999,141.35989,137.81,138.58,-0.94,13975,{"date":2833,"open":2834,"high":2835,"low":2792,"close":2836,"change":2837,"percent_change":1720,"volume":2838,"transactions":9,"vwap":2836},"2025-06-04",139.49001,140.57001,139.89,0.188,32204,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1960,"volume":2845,"transactions":9,"vwap":2843},"2025-06-03",140,138.75999,139.702,1.202,41287,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-02",138.059998,138.69,135.85201,138.5,1.22,0.89,26548,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2619,"volume":2862,"transactions":9,"vwap":2860},"2025-05-30",134.63,137.46001,134.41,137.28,2.19,21770,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2377,"volume":2870,"transactions":9,"vwap":2868},"2025-05-29",137.82001,137.86,134.8801,135.089996,-1.3,23124,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1809,"volume":2878,"transactions":9,"vwap":2876},"2025-05-28",136.64999,136.81,135.84,136.39,-0.19,10361,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2882,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2882},"2025-05-27",135.32001,136.58,134.7973,3.29,2.47,18449,{"date":2888,"open":2889,"high":2890,"low":2889,"close":2891,"change":2853,"percent_change":1618,"volume":2892,"transactions":9,"vwap":2891},"2025-05-23",130.75,134.125,133.28999,21710,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":961,"volume":2900,"transactions":9,"vwap":2898},"2025-05-22",132.55,133.87,132.2,132.39999,0.07,30155,{"date":2902,"open":2903,"high":2904,"low":2897,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-21",133.49001,135.46001,132.33,-2.6129,-1.94,16212,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-20",134.76801,135.3645,134.58,134.9429,-0.4271,-0.32,21773,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":978,"percent_change":121,"volume":2923,"transactions":9,"vwap":2922},"2025-05-19",132.22,135.3999,135.37,13307,{"date":2925,"open":2926,"high":2868,"low":2926,"close":2927,"change":2928,"percent_change":2308,"volume":2929,"transactions":9,"vwap":2927},"2025-05-16",133.71001,135.029999,1.562,17259,{"date":2931,"open":2903,"high":2932,"low":2920,"close":2933,"change":2934,"percent_change":1411,"volume":2935,"transactions":9,"vwap":2933},"2025-05-15",134.020004,133.468,-0.612,31534,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1352,"percent_change":330,"volume":2942,"transactions":9,"vwap":2941},"2025-05-14",134.039993,134.17999,133.46001,134.080002,15135,{"date":2944,"open":2945,"high":2946,"low":2945,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-13",130.75999,134.72,133.86,3.53,2.71,26315,{"date":2952,"open":2953,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-12",131.0099945,128.39999,130.33,4.53,3.6,32711,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":993,"percent_change":1817,"volume":2965,"transactions":9,"vwap":2964},"2025-05-09",126.95,127.010696,125.39,125.8,29257,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-08",125.51,127.3035,125.4,126.31,3.12,2.53,16851,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":430,"percent_change":106,"volume":2981,"transactions":9,"vwap":2980},"2025-05-07",123.25,123.69,122.080002,123.19,15084,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2384,"volume":2989,"transactions":9,"vwap":2987},"2025-05-06",122.055,123.6833,121.969,123.11,-2.25,14551,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":937,"volume":2997,"transactions":9,"vwap":2995},"2025-05-05",124.58,126.17,124.010002,125.36,-0.1591,27337,{"date":2999,"open":3000,"high":3001,"low":3000,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-02",123.15,125.7986,125.5191,4.9972,4.15,19955,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":746,"volume":3013,"transactions":9,"vwap":3011},"2025-05-01",121.080002,121.8755,120.029999,120.5219,1.4619,30188,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-04-30",115.76,119.19,115.32,119.059998,-0.28,-0.23,15548,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":289,"percent_change":65,"volume":3029,"transactions":9,"vwap":3028},"2025-04-29",118.23,119.45,118.040001,119.34,29116,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":2679,"volume":3037,"transactions":9,"vwap":3035},"2025-04-28",117.92,118.56,116.3,118.28,0.7536,25455,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":2514,"volume":3045,"transactions":9,"vwap":3043},"2025-04-25",116.33,117.63,116.015701,117.5264,1.5864,67963,{"date":3047,"open":3048,"high":3049,"low":3048,"close":3050,"change":3051,"percent_change":1032,"volume":3052,"transactions":9,"vwap":3050},"2025-04-24",112.010002,116.49,115.94,4.34,30529,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-04-23",112.85,114.68,111.39,111.6,3.4836,3.22,15789,{"date":179,"open":3063,"high":3064,"low":175,"close":3065,"change":3066,"percent_change":1773,"volume":3067,"transactions":9,"vwap":3065},106.52,108.565,108.1164,1.5964,11580]