[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLDI":3,"homepage-market-summary":30,"stock-historical-GLDI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLDI","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},"UBS AG ETRACS Gold Shares Covered Call ETNs due February 2, 2033","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},21.2486,29.8224,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.35,141.71,141.97,139.48,141.23,-0.88,-0.62,123959.105038,183.61,138.39999,42172.610748148,4.3,3441,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31900,11643552.687037,-13.74,"2025-04-22",[181,184,194,205,216,225,235,246,257,268,278,288,298,309,318,328,338,348,359,368,378,389,399,410,419,430,441,452,462,472,483,494,503,513,524,533,541,551,562,572,582,593,603,613,624,635,646,657,666,674,684,693,703,713,723,734,745,755,765,775,783,790,797,805,814,821,829,837,844,851,859,867,876,884,893,902,908,916,924,933,942,950,957,965,973,981,989,996,1005,1014,1022,1030,1037,1046,1054,1061,1070,1079,1087,1094,1102,1109,1117,1126,1134,1141,1149,1157,1165,1171,1179,1188,1196,1203,1211,1218,1226,1235,1242,1249,1257,1265,1273,1280,1288,1296,1303,1311,1318,1327,1334,1341,1349,1356,1365,1372,1380,1388,1395,1404,1412,1420,1428,1436,1443,1452,1459,1468,1475,1483,1491,1499,1506,1514,1522,1528,1535,1542,1550,1556,1565,1573,1579,1587,1595,1603,1609,1616,1623,1632,1640,1648,1656,1664,1671,1677,1683,1690,1697,1704,1713,1721,1727,1733,1740,1747,1752,1760,1766,1771,1778,1784,1792,1800,1806,1812,1820,1826,1833,1840,1846,1854,1861,1869,1874,1880,1886,1893,1900,1908,1915,1922,1928,1937,1944,1950,1956,1964,1970,1977,1985,1990,1997,2004,2010,2017,2023,2028,2037,2044,2052,2058,2064,2071,2077,2084,2089,2097,2105,2111,2118,2125,2132,2137,2142,2149,2155,2160,2165,2169,2177,2183,2188,2191,2197,2204,2210,2216,2223,2228,2235,2241,2248,2253,2257,2262,2269,2275,2282,2287,2293,2297,2303,2310,2318,2325,2332,2337,2343,2349,2356,2362,2367,2373,2377,2384,2390,2397,2404,2411,2419,2425,2431,2438,2444,2451,2456,2463,2471,2477,2485,2492,2499,2506,2513,2518,2523,2527,2532,2539,2545,2551,2556,2561,2566,2572,2578,2582,2588,2593,2599,2605,2611,2617,2623,2627,2633,2641,2647,2652,2657,2661,2666,2672,2677,2684,2686,2692,2698,2703,2706,2709,2717,2721,2727,2734,2740,2747,2754,2762,2767,2775,2781,2786,2791,2795,2801,2806,2813,2818,2824,2829,2834,2838,2842],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1149,140.7909,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",141.68,141.99,140.19,0.72,0.51,257745.21799,1480,140.8904,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",140.58,141.82,139.85,140.51,0.3412,0.24,108130.398798,708,140.4048,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",140.25,141.07,139.77,140.1688,1.0688,0.77,85847.74596,1001,140.4099,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",140.81,139.1,-5.385,-3.73,110096.928668,1632,139.8243,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":142,"volume":232,"transactions":233,"vwap":234},"2026-09-25",144.25,144.98,143.625,144.485,0.465,69238.674063,905,144.1233,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",144.48,144.57,143.23,144.02,-0.41,-0.28,114295.880297,1120,143.8481,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",145.05,145.58,144.0301,144.43,-2.12,-1.45,260524.660259,1643,144.4228,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",146.88,147.13,145.36,146.55,-2.725,-1.83,150277.011894,2269,145.9135,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",149.53,148.04,149.275,-0.255,-0.17,211312.135186,1922,148.5655,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",148.8,149.855,148.31,1.53,1.03,230868.545863,1734,149.0835,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",145.99,149.01,148,1.6704,1.14,215461.595823,1452,148.4308,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",147.78,148.38,145,146.3296,-1.2341,-0.84,140627.471136,1560,147.6223,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":132,"volume":315,"transactions":316,"vwap":317},"2026-09-15",146.5,147.5637,145.89,1.1471,131643.099567,1301,146.2965,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":296,"vwap":327},"2026-09-14",145.53,147.2698,145.02,146.4166,-1.1834,-0.8,116000.741776,146.3024,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":127,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",147.7,149.1,147.56,147.6,0.27,62511.204118,595,148.071,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",148.87,146.43,147.2,-1.7,-1.14,220541.154047,1470,147.913,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",149.58,149.7,148.35,148.9,-0.6,-0.4,178947.83996,1247,149.1808,{"date":360,"open":361,"high":361,"low":292,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",150.7,149.5,-0.6296,-0.42,99629.136159,1269,148.8877,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",149.61,150.1296,148.98,0.1046,0.07,140110.729305,1147,149.4757,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",150.6,150.8,149.79,150.025,2.105,1.42,89081.228357,967,150.2265,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",147.37,148.55,147.92,1.115,0.76,54327.783138,928,148.0124,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",147.79,148.17,146.74,146.805,-2.795,-1.87,98587.778645,1184,147.5047,{"date":411,"open":412,"high":413,"low":331,"close":414,"change":415,"percent_change":107,"volume":416,"transactions":417,"vwap":418},"2026-08-31",149.55,149.8,149.6,0.09,78051.208133,993,149.4131,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",151.69,152.28,149.3801,149.51,-2.3091,-1.52,75035.028589,1168,151.189,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",151.58,151.84,151.1,151.8191,0.3337,0.22,73556.757544,1042,151.5279,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",151.59,151.865,150.606,151.4854,-0.5946,-0.39,81099.651463,1085,151.5311,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",151.85,152.08,151.38,0.5,0.33,93407.11951,965,151.7312,{"date":463,"open":464,"high":465,"low":466,"close":432,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",151.99,152.105,151.4,0.1753,0.12,59914.810956,1058,151.7945,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",150.66,151.46,150.54,151.4047,1.329,0.89,64471.713835,916,151.0088,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",150.18,150.37,149.18,150.0757,-1.5424,-1.02,91037.971838,922,149.5718,{"date":495,"open":496,"high":421,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",149.99,151.6181,2.9401,1.98,101387.975624,1002,151.0152,{"date":504,"open":414,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",149.85,148.58,148.678,-1.217,-0.81,80022.754653,885,149.2268,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",149,149.98,148.84,149.895,1.052,0.71,52177.328422,720,149.6406,{"date":525,"open":515,"high":526,"low":527,"close":528,"change":529,"percent_change":107,"volume":530,"transactions":531,"vwap":532},"2026-08-14",149.21,148.79,148.843,0.0858,37881.121133,822,149.0667,{"date":534,"open":424,"high":424,"low":535,"close":536,"change":537,"percent_change":355,"volume":538,"transactions":539,"vwap":540},"2026-08-13",148.37,148.7572,-0.6005,67644.125893,691,148.9332,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",150,148.97,149.3577,0.8066,0.54,87684.511734,962,149.2584,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",148.69,148.88,148.2701,148.5511,-0.2455,-0.16,107408.458023,1173,148.5562,{"date":563,"open":292,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",148.99,147.5453,148.7966,0.8327,0.56,156693.509914,2079,148.2158,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",147.3,148.5123,147.9639,1.8439,1.26,149802.12097,2318,148.0193,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",146.37,146.79,145.78,146.12,0.2704,0.19,151890.071754,1879,146.3147,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",143.76,146.14,145.8496,4.3496,3.07,150880.037491,1868,145.7094,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",140.74,142.48,141.5,0.3034,0.21,121119.993928,1575,142.1037,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",141.32,141.46,140.4151,141.1966,-0.1254,-0.09,96781.740691,1375,140.8713,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",140.64,141.4,140.02,141.322,-0.8646,-0.61,41811.609278,819,140.792,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",141.41,142.68,140.22,142.1866,1.9316,1.38,61553.647535,1134,142.3007,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",140.32,142.6,139.45,140.255,-0.0575,-0.04,80180.209866,1389,140.5832,{"date":658,"open":659,"high":659,"low":209,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",141.31,140.3125,-2.0559,-1.44,45427.762076,1293,140.2654,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":190,"volume":671,"transactions":672,"vwap":673},"2026-07-27",140.11,142.3684,0.7264,43297.509302,1024,141.5397,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",140,142,141.642,0.822,0.58,124227.711418,1227,141.2725,{"date":685,"open":677,"high":677,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",140.4262,140.82,-2.23,-1.56,51814.17013,995,140.8181,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",142.66,143.99,143.05,-0.1694,-0.12,78907.739788,925,143.3359,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",141.94,143.545,143.2194,2.3683,1.68,62583.961193,838,142.7961,{"date":714,"open":715,"high":716,"low":196,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",141,141.2552,140.8511,-0.2162,-0.15,51869.477761,918,140.9192,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",140.72,141.4709,139.51,141.0673,0.6584,0.47,32570.100263,831,140.7483,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",140.41,141.3191,140.0001,140.4089,-1.9093,-1.34,78319.622343,1121,140.5583,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",143.03,141.44,142.3182,0.1379,0.1,28340.32508,643,142.0913,{"date":756,"open":757,"high":758,"low":186,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",142.3,142.84,142.1803,1.8703,1.33,78567.518129,743,142.0671,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",143.65,140.2,140.31,-3.174,-2.21,51767.24473,741,140.8513,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",142.69,143.75999,143.48399,-0.276,-0.19,14500,{"date":784,"open":785,"high":786,"low":785,"close":778,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":778},"2026-07-09",142.10001,144.39999,0.742,0.52,32800,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":355,"percent_change":242,"volume":796,"transactions":9,"vwap":795},"2026-07-08",142.72,143.53,140.7,143.018005,63700,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",145.089996,145.75,143.418,-1.917,-1.32,56500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",144.63,145.63,143.95,145.33501,2.308,1.61,65100,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",144.99001,143.026993,1.826,1.29,69800,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",140.38,143.2,141.201,0.651,0.46,58900,{"date":830,"open":831,"high":607,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",140.10001,139.94,140.55,0.062,0.04,81800,{"date":838,"open":839,"high":839,"low":209,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",143.198,140.48801,-1.35,-0.95,85800,{"date":845,"open":607,"high":846,"low":715,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",142.78999,141.838,1.338,0.95,30800,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",141.55,139.85001,140.5,1.342,0.96,41600,{"date":860,"open":861,"high":862,"low":26,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",142.5,142.61,139.158,-4.191,-2.92,53100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",144.0099945,144.92,143.14,143.349,-2.354,-1.62,60800,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",147.59,145.25999,145.703,-6.297,-4.14,19100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",152.5,154.75301,151.059998,152,-0.847,-0.55,42700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",155.2,157,151.91,152.847,-2.764,-1.78,29600,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":395,"volume":907,"transactions":9,"vwap":905},"2026-06-16",153.0099945,155.61099,1.171,34700,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",156.022003,154.28101,154.44,2.82,1.86,29900,{"date":917,"open":918,"high":889,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",151.2,150.5,151.62,0.633,0.42,41500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",147,151.47701,146.60001,150.987,3.681,2.5,41900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",151.71001,151.845,147.27,147.306,-6.614,-4.3,51000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":820,"transactions":9,"vwap":947},"2026-06-09",155.3,159.5,152.57001,153.92,-1.266,-0.82,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":468,"volume":956,"transactions":9,"vwap":954},"2026-06-08",156.231,154.97,155.186,0.187,24100,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",158.78,154.36,154.99899,-5.046,-3.15,50300,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",158.92999,161.3,160.044998,1.118,0.7,90900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":509,"volume":980,"transactions":9,"vwap":978},"2026-06-03",159.050003,159.66,158.60001,158.927,-1.302,67600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",158.75999,161,160.229,0.229,0.14,63200,{"date":990,"open":991,"high":991,"low":983,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",162.74001,160,-1.511,-0.94,101400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",161.58,162.545,160.64999,161.511,1.731,1.08,94100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",158,160.84,157.97,159.78,1.28,0.81,78600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",160.98,157.089996,158.5,-1.685,-1.05,78400,{"date":1023,"open":992,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",162.88,159.42,160.185,-0.136,-0.08,42900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":364,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",161.57001,159.7,160.321,-0.674,14000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",161.5,161.59,159.39999,160.995,0.005,0,27300,{"date":1047,"open":984,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",161.50999,159,160.99001,-2.8,-1.71,31800,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1020,"volume":1060,"transactions":9,"vwap":1058},"2026-05-19",165.57001,163.36,163.78999,-1.733,64000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",165.059998,165.71001,164.5,165.52299,0.189,0.11,17400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",166.67,167,164.27,165.334,-1.981,-1.18,46700,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",168.99001,167.074005,167.315,-0.125,-0.07,30700,{"date":1088,"open":1089,"high":1090,"low":1073,"close":1091,"change":1092,"percent_change":1068,"volume":1093,"transactions":9,"vwap":1091},"2026-05-13",167.0099945,168,167.44,0.185,20000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1097},"2026-05-12",166.66,167.255,166.28,-0.5,-0.3,12600,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":987,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",167.89999,167.17,167.755,0.23,32200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-08",168.89,166.7,167.52499,0.285,0.17,36100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",167.11,167.85001,166.37,167.24001,0.34,0.2,14200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-05-06",166.16,166.89999,165.89999,3.85,2.36,51600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":189,"volume":1140,"transactions":9,"vwap":1138},"2026-05-05",165,162.5,163.050003,1.17,16800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",164.64999,161.0099945,161.88,-2.776,-1.69,34400,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",163.66,165.229,164.65601,0.479,0.29,27400,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-30",166.039993,163.535,164.177,1.877,1.16,63300,{"date":1166,"open":1040,"high":1167,"low":984,"close":1168,"change":842,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",162.62,162.3,-0.58,47400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",167.98,162.45,163.25,-3.182,-1.91,47900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",166.50999,166.914,165.60001,166.43201,-0.428,-0.26,28600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":568,"volume":1195,"transactions":9,"vwap":1193},"2026-04-24",166.98,167.295,165.16,166.86,0.933,14400,{"date":1197,"open":1198,"high":1199,"low":1136,"close":1200,"change":1201,"percent_change":241,"volume":1202,"transactions":9,"vwap":1200},"2026-04-23",166,167.411,165.927,-0.686,14900,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",168.42,166.070007,166.61301,-2.217,-1.31,22500,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-21",172.28,168.83,-5.56,-3.19,53300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-04-20",172.10001,174.39,170.53,1.99,1.15,18400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",172.42,173.22,171.7,172.39999,1.416,0.83,37600,{"date":1236,"open":1237,"high":1220,"low":1238,"close":1239,"change":1240,"percent_change":620,"volume":1241,"transactions":9,"vwap":1239},"2026-04-16",171.25,170.28,170.98399,-0.151,6800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",173.10001,170.39,171.13499,0.01,18500,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-14",175.22,170.388,171.125,0.535,0.31,28400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-13",169.0099945,170.59,168.88,0.612,0.36,7200,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",171.25999,169.020004,169.978,0.028,0.02,7000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":133,"change":1278,"percent_change":66,"volume":1279,"transactions":9,"vwap":133},"2026-04-09",170.23,171.33,169.35001,1.52,11800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":159,"volume":1287,"transactions":9,"vwap":1285},"2026-04-08",171,175.10001,168.0039978,168.42999,1.24,15500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":45,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",166.095993,167.22,164.90601,167.19,1.66,3600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":241,"volume":1302,"transactions":9,"vwap":1300},"2026-04-06",166.5,167.39999,165.53,-0.676,8400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":264,"volume":1310,"transactions":9,"vwap":1308},"2026-04-02",163.45,166.815,162.886,166.20599,-3.103,7600,{"date":1312,"open":1313,"high":1314,"low":1090,"close":1315,"change":1316,"percent_change":499,"volume":1317,"transactions":9,"vwap":1315},"2026-04-01",168.41499,170.17,169.30901,3.285,19500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-31",162.674,166.25,162.53,166.024002,5.461,3.4,10300,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1255,"volume":1333,"transactions":9,"vwap":1331},"2026-03-30",163.8,159.81,160.563,0.494,10200,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1287,"transactions":9,"vwap":1338},"2026-03-27",156,162.55901,160.069,4.552,2.93,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",160.39999,155.226,155.517,-5.723,-3.55,22600,{"date":1350,"open":1018,"high":1351,"low":1018,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-25",162.465,161.24001,4.529,2.89,12300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-24",156.2,157.39,155,156.711,0.431,0.28,13100,{"date":1366,"open":1049,"high":992,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-23",155.029999,156.28,-4.399,-2.74,49700,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-20",167.75,159.44,160.679,-7.601,-4.52,30400,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-19",170,163.62,168.28,-6.545,-3.74,44500,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-18",179.48,174.825,-4.625,-2.58,32300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-17",179.75,180.14,178.69,179.45,-0.185,-0.1,8900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":730,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-16",178.67,180.32001,178.17999,179.63499,0.26,12900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-13",181.547,178.75301,179.16499,-1.763,-0.97,9400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":509,"volume":1427,"transactions":9,"vwap":1425},"2026-03-12",182,182.75,179.35001,180.92799,-1.472,9800,{"date":1429,"open":1422,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-11",182.5,181.311,182.39999,0.274,0.15,7900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":45,"volume":883,"transactions":9,"vwap":1441},"2026-03-10",181.66,183.14999,181.56,182.12601,1.809,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-09",180,180.83,176,180.317,-0.573,-0.32,17900,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":761,"volume":1458,"transactions":9,"vwap":1456},"2026-03-06",178.10001,181.72,180.89,2.37,18100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-05",180.095001,180.35001,178.0099945,178.52,-1.275,-0.71,8100,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":479,"volume":1474,"transactions":9,"vwap":1472},"2026-03-04",178.59,181,179.795,1.582,9000,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",181.78,176.64999,178.213,-5.071,-2.77,24000,{"date":1484,"open":1485,"high":25,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-02",183,182.029999,183.284,1.247,0.69,11300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":132,"volume":1498,"transactions":9,"vwap":1496},"2026-02-27",181.215,182.089996,180.64,182.037003,1.415,18000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":680,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",180.39999,180.62199,179.19,1.046,12700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":719,"volume":1513,"transactions":9,"vwap":1511},"2026-02-25",179.675,180.75,179.448,179.576,-0.264,12400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":274,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",178.75,180.58,178.5,179.84,-0.31,11100,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":782,"transactions":9,"vwap":1525},"2026-02-23",178.47,180.14999,1.67,0.94,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1093,"transactions":9,"vwap":1532},"2026-02-20",180.64999,176.355,178.48,-1.76,-0.98,{"date":1536,"open":1537,"high":1530,"low":1538,"close":1539,"change":1540,"percent_change":1410,"volume":1541,"transactions":9,"vwap":1539},"2026-02-19",179.69501,179.44501,180.24001,0.476,20800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":642,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",179.97,180.98,179.17999,179.76401,2.45,5800,{"date":1551,"open":1456,"high":1456,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1513,"transactions":9,"vwap":1553},"2026-02-17",176.435,177.314,-3.099,-1.72,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-13",179.89,181.039993,179.82001,180.41299,1.638,0.92,5900,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-12",181.39999,178.3,178.77499,-2.01,-1.11,15700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1124,"volume":1411,"transactions":9,"vwap":1576},"2026-02-11",180.394,180.785,179.92,0.366,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":107,"volume":1586,"transactions":9,"vwap":1584},"2026-02-10",180.81,181.25999,179.55,180.41901,0.114,8500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":680,"volume":1594,"transactions":9,"vwap":1592},"2026-02-09",179.99001,180.92999,179.95,180.30499,1.035,16300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":132,"volume":1602,"transactions":9,"vwap":1600},"2026-02-06",179,179.87,178.42999,179.27,1.379,8700,{"date":1604,"open":1519,"high":1519,"low":1605,"close":1606,"change":1607,"percent_change":448,"volume":1608,"transactions":9,"vwap":1606},"2026-02-05",177.69,177.89101,-0.69,10500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1247,"volume":1572,"transactions":9,"vwap":1614},"2026-02-04",178.60001,179.32001,178.215,178.58099,0.021,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1140,"transactions":9,"vwap":1620},"2026-02-03",177.28,178.72,178.56,3.033,1.73,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-02",174.63,177.45399,172.67999,175.52699,-0.64,-0.36,15400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1209,"volume":1639,"transactions":9,"vwap":1637},"2026-01-30",178.50999,179.49001,174.53,176.16701,-2.333,33500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1518,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1518},"2026-01-29",179.96001,180.267,177.73,-0.93,-0.52,17100,{"date":1649,"open":1650,"high":1651,"low":1597,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-28",179.47,180.42999,179.42999,-0.043,-0.02,17000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":609,"volume":1663,"transactions":9,"vwap":1661},"2026-01-27",179.58,180.10001,178.755,179.47301,0.372,14600,{"date":1665,"open":1424,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1085,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",181.87,178.8,179.101,-0.124,25000,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":653,"volume":1521,"transactions":9,"vwap":1675},"2026-01-23",179.78999,179.162,179.22501,-0.075,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":212,"volume":1326,"transactions":9,"vwap":1681},"2026-01-22",178,179.60001,179.3,1.377,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1202,"transactions":9,"vwap":1687},"2026-01-21",178.95,179.12,177.923,-3.805,-2.09,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":642,"volume":1696,"transactions":9,"vwap":1694},"2026-01-20",182.99001,181.070007,181.728,2.481,19400,{"date":1698,"open":1699,"high":1445,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1521,"transactions":9,"vwap":1701},"2026-01-16",178.82001,178.745,179.24699,-0.091,-0.05,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-15",178.92,179.66,178.84,179.338,-0.382,-0.21,9700,{"date":1714,"open":1715,"high":1445,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-14",179.437,179.10699,179.72,0.941,0.53,14300,{"date":1722,"open":1723,"high":1424,"low":1518,"close":1724,"change":1725,"percent_change":1726,"volume":1264,"transactions":9,"vwap":1724},"2026-01-13",179.14999,178.77901,0.086,0.05,{"date":1728,"open":1729,"high":1597,"low":1729,"close":1730,"change":1731,"percent_change":189,"volume":1732,"transactions":9,"vwap":1730},"2026-01-12",177.41,178.69299,1.275,7100,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-09",176.5,177.418,1.068,0.61,9200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1155,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-08",176.11099,176.35001,175.5,0.16,3200,{"date":1748,"open":1447,"high":1735,"low":1749,"close":1750,"change":1751,"percent_change":781,"volume":1427,"transactions":9,"vwap":1750},"2026-01-07",173.34,176.059998,-0.34,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":142,"volume":1759,"transactions":9,"vwap":1757},"2026-01-06",175.89999,176.49899,175.89,176.39999,0.563,6100,{"date":1761,"open":1762,"high":1447,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1467,"transactions":9,"vwap":1763},"2026-01-05",174.12,175.83701,1.717,0.99,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1762,"change":1770,"percent_change":609,"volume":1521,"transactions":9,"vwap":1762},"2026-01-02",174.97,173.33,0.371,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":558,"volume":1777,"transactions":9,"vwap":1775},"2025-12-31",173.0099945,174.089996,173.74899,-0.279,13800,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":458,"volume":1602,"transactions":9,"vwap":1782},"2025-12-30",173.5,174.67999,174.028,0.57,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1435,"transactions":9,"vwap":1789},"2025-12-29",174.020004,174.45,173.168,173.45799,-2.107,-1.2,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-26",175,176.14,175.565,-0.046,-0.03,10900,{"date":1801,"open":1744,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1726,"volume":1805,"transactions":9,"vwap":1802},"2025-12-24",175.61099,175.050003,0.084,4700,{"date":1807,"open":1768,"high":1808,"low":1809,"close":1628,"change":1810,"percent_change":1107,"volume":1811,"transactions":9,"vwap":1628},"2025-12-23",175.795,174.688,0.407,16000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1403,"transactions":9,"vwap":1817},"2025-12-22",175.47,175.58,175.0099945,175.12,-2.257,-1.27,{"date":1821,"open":1822,"high":1605,"low":1822,"close":1823,"change":1107,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-19",176.89999,177.377,0.13,13900,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1703,"volume":1832,"transactions":9,"vwap":1830},"2025-12-18",177.87,176.0099945,177.147,-0.093,13300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":147,"percent_change":609,"volume":1839,"transactions":9,"vwap":1838},"2025-12-17",176.86,177.26401,176.78,177.24001,11700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1835,"change":1783,"percent_change":142,"volume":1845,"transactions":9,"vwap":1835},"2025-12-16",176.27,177.34,176.17,23300,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-15",177.0099945,175.88,176.28999,0.312,0.18,18800,{"date":1855,"open":1447,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1410,"volume":1860,"transactions":9,"vwap":1858},"2025-12-12",176.99001,175.58501,175.978,0.45,4900,{"date":1862,"open":1768,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-11",175.61,174.48599,175.528,1.138,0.65,7800,{"date":1870,"open":1871,"high":1872,"low":1244,"close":1221,"change":1873,"percent_change":201,"volume":1317,"transactions":9,"vwap":1221},"2025-12-10",174.25,174.439,0.413,{"date":1875,"open":1773,"high":1876,"low":1773,"close":1877,"change":1878,"percent_change":1068,"volume":1879,"transactions":9,"vwap":1877},"2025-12-09",174.28999,173.97701,0.195,6600,{"date":1881,"open":1882,"high":1882,"low":1773,"close":1883,"change":1884,"percent_change":1885,"volume":1355,"transactions":9,"vwap":1883},"2025-12-08",174.53999,173.782,0.131,0.08,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1745,"volume":1435,"transactions":9,"vwap":1891},"2025-12-05",173.78,174.138,173.623,173.651,0.281,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1107,"volume":1899,"transactions":9,"vwap":1897},"2025-12-04",173.87,172.59,173.37,0.397,6300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":751,"volume":1907,"transactions":9,"vwap":1905},"2025-12-03",172.89999,173.59,172.57001,172.97301,0.177,5300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1450,"volume":1839,"transactions":9,"vwap":1913},"2025-12-02",173.53999,173.7,171.485,172.79601,-0.554,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1898,"percent_change":1107,"volume":1921,"transactions":9,"vwap":1920},"2025-12-01",173,173.49001,172.64999,173.35001,11600,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":66,"volume":1927,"transactions":9,"vwap":1925},"2025-11-28",171.95,172.953,1.548,4800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-26",170.46001,172,170.308,171.405,0.505,0.3,25100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":122,"percent_change":1434,"volume":1943,"transactions":9,"vwap":1942},"2025-11-25",170.5,170.98,169.86,170.89999,11000,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1011,"percent_change":395,"volume":1949,"transactions":9,"vwap":1948},"2025-11-24",168.5,170.87,170.64999,15100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1867,"percent_change":1955,"volume":1427,"transactions":9,"vwap":1953},"2025-11-21",169,169.37,167.64,0.39,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-20",170.039993,167.14999,168.72,-3.18,-1.85,18300,{"date":1965,"open":1966,"high":1967,"low":1939,"close":1968,"change":1969,"percent_change":1123,"volume":1195,"transactions":9,"vwap":1968},"2025-11-19",171.99001,172.95,171.89999,0.575,{"date":1971,"open":1972,"high":1972,"low":1245,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-18",173.45,171.325,0.93,0.55,10100,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-17",171.62,169.32001,170.395,-1.235,-0.72,17600,{"date":1986,"open":1987,"high":1987,"low":1382,"close":1988,"change":1989,"percent_change":1534,"volume":1451,"transactions":9,"vwap":1988},"2025-11-14",173.24001,171.63,-1.695,{"date":1991,"open":1780,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":558,"volume":1996,"transactions":9,"vwap":1994},"2025-11-13",173.74001,171.8,173.325,-0.275,13600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1738,"volume":1739,"transactions":9,"vwap":2002},"2025-11-12",173.25999,173.8,172.44,173.60001,1.05,{"date":2005,"open":2006,"high":2007,"low":1267,"close":2008,"change":2009,"percent_change":1955,"volume":1272,"transactions":9,"vwap":2008},"2025-11-11",172.479,172.94,172.55,0.675,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":1739,"transactions":9,"vwap":2013},"2025-11-10",171.41,171.875,170.33,2.685,1.59,{"date":2018,"open":2019,"high":2020,"low":1946,"close":2021,"change":1012,"percent_change":2022,"volume":1921,"transactions":9,"vwap":2021},"2025-11-07",168.65199,169.78999,169.19,0.48,{"date":2024,"open":2025,"high":1952,"low":2026,"close":2027,"change":1810,"percent_change":201,"volume":1521,"transactions":9,"vwap":2027},"2025-11-06",168.60001,167.5,168.38,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-05",168.431,168.53999,166.78,167.97301,1.473,0.88,6000,{"date":2038,"open":1073,"high":2039,"low":2040,"close":1298,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1298},"2025-11-04",167.84,166.25999,-2.185,-1.3,11200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1410,"volume":2051,"transactions":9,"vwap":2049},"2025-11-03",168.7,169.64,167.955,168.685,0.43,9100,{"date":2053,"open":2054,"high":2055,"low":2026,"close":2056,"change":2057,"percent_change":589,"volume":1976,"transactions":9,"vwap":2056},"2025-10-31",168.25,168.711,168.255,0.315,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":294,"volume":1720,"transactions":9,"vwap":2062},"2025-10-30",165.39999,168.48,167.94,1.889,{"date":2065,"open":2066,"high":1090,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1839,"transactions":9,"vwap":2068},"2025-10-29",167.28999,165.2,166.050995,-0.102,-0.06,{"date":2072,"open":1198,"high":2073,"low":1136,"close":2074,"change":2075,"percent_change":1169,"volume":2076,"transactions":9,"vwap":2074},"2025-10-28",166.75999,166.153,-0.974,19000,{"date":2078,"open":1259,"high":1259,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-27",165.978,167.127,-3.068,-1.8,25600,{"date":2085,"open":2086,"high":1948,"low":2087,"close":2088,"change":1676,"percent_change":653,"volume":1326,"transactions":9,"vwap":2088},"2025-10-24",169.7,169.5,170.19501,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":922,"volume":2096,"transactions":9,"vwap":2094},"2025-10-23",170.39999,171.12,169.562,170.27,0.705,11500,{"date":2098,"open":2099,"high":2100,"low":1089,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-22",167.77,170.408,169.565,-1.25,-0.73,17300,{"date":2106,"open":1780,"high":1780,"low":1382,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-21",170.815,-3.375,-1.94,15300,{"date":2112,"open":1902,"high":2113,"low":1902,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-20",174.86,174.19,1.681,0.97,31000,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1825,"transactions":9,"vwap":2122},"2025-10-17",173.91,171.597,172.509,-1.161,-0.67,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":132,"percent_change":1859,"volume":2131,"transactions":9,"vwap":2130},"2025-10-16",173.41,173.92101,172.785,173.67,10700,{"date":2133,"open":2134,"high":1917,"low":1931,"close":2135,"change":2136,"percent_change":1489,"volume":1474,"transactions":9,"vwap":2135},"2025-10-15",172.99001,172.89,1.185,{"date":2138,"open":2139,"high":2140,"low":1282,"close":2141,"change":1155,"percent_change":1115,"volume":1419,"transactions":9,"vwap":2141},"2025-10-14",171.89,172.26601,171.705,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":2148,"volume":1899,"transactions":9,"vwap":2146},"2025-10-13",169.2,171.85001,171.41499,2.214,1.31,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1859,"percent_change":334,"volume":1805,"transactions":9,"vwap":2154},"2025-10-10",168.75,169.38,168.71001,169.201,{"date":2156,"open":2157,"high":2157,"low":2061,"close":2158,"change":2159,"percent_change":631,"volume":1586,"transactions":9,"vwap":2158},"2025-10-09",170.22,168.75101,-1.037,{"date":2161,"open":2086,"high":1382,"low":2162,"close":2163,"change":2164,"percent_change":1852,"volume":1419,"transactions":9,"vwap":2163},"2025-10-08",169.48,169.78799,0.308,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2162,"change":1885,"percent_change":1726,"volume":1825,"transactions":9,"vwap":2162},"2025-10-07",169.66,169.36,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1885,"volume":2176,"transactions":9,"vwap":2174},"2025-10-06",169.25,169.757,169.12,169.39999,0.135,16500,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":127,"percent_change":201,"volume":2182,"transactions":9,"vwap":2181},"2025-10-03",168.86,169.908,169.265,18900,{"date":2184,"open":2185,"high":1081,"low":2151,"close":2186,"change":1084,"percent_change":1085,"volume":2187,"transactions":9,"vwap":2186},"2025-10-02",168.89999,168.86501,6900,{"date":2189,"open":2168,"high":2168,"low":2190,"close":1081,"change":1263,"percent_change":609,"volume":1125,"transactions":9,"vwap":1081},"2025-10-01",168.64999,{"date":2192,"open":2193,"high":2185,"low":2193,"close":2194,"change":2195,"percent_change":1028,"volume":2196,"transactions":9,"vwap":2194},"2025-09-30",168.50999,168.63,-0.14,10600,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":1521,"transactions":9,"vwap":2201},"2025-09-29",167.45,168.87199,168.77,1.32,0.79,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2199,"change":2209,"percent_change":751,"volume":1899,"transactions":9,"vwap":2199},"2025-09-26",166.82001,168.17,166.688,0.165,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":730,"volume":1505,"transactions":9,"vwap":2214},"2025-09-25",166.633,167.343,167.285,0.778,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1333,"transactions":9,"vwap":2220},"2025-09-24",167.86,166.49001,166.507,-1.06,-0.63,{"date":2224,"open":1120,"high":1120,"low":2225,"close":2226,"change":2227,"percent_change":1363,"volume":2083,"transactions":9,"vwap":2226},"2025-09-23",166.75,167.567,0.467,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":835,"volume":2234,"transactions":9,"vwap":2232},"2025-09-22",165.28,167.38,167.10001,0.067,12200,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":680,"volume":2051,"transactions":9,"vwap":2239},"2025-09-19",165.66,167.28,167.033005,0.968,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1186,"volume":2247,"transactions":9,"vwap":2245},"2025-09-18",166.45,164.89,166.065002,-0.431,17700,{"date":2249,"open":1261,"high":1261,"low":1198,"close":2250,"change":2251,"percent_change":1100,"volume":2252,"transactions":9,"vwap":2250},"2025-09-17",166.496,-0.504,13400,{"date":2254,"open":1073,"high":2255,"low":1112,"close":1073,"change":1434,"percent_change":415,"volume":2256,"transactions":9,"vwap":1073},"2025-09-16",167.245,11900,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":826,"percent_change":1955,"volume":1663,"transactions":9,"vwap":2261},"2025-09-15",167.73,166.19,166.85001,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":2267,"percent_change":1852,"volume":2268,"transactions":9,"vwap":2266},"2025-09-12",165.91499,166.59,166.19901,0.299,2800,{"date":2270,"open":2271,"high":2272,"low":2271,"close":1130,"change":1726,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1130},"2025-09-11",165.37199,166.10001,0.03,8000,{"date":2276,"open":2277,"high":2272,"low":2278,"close":2279,"change":2280,"percent_change":2273,"volume":2281,"transactions":9,"vwap":2279},"2025-09-10",166.093994,165.75,165.85001,0.055,6200,{"date":2283,"open":2284,"high":2285,"low":1183,"close":2286,"change":415,"percent_change":1726,"volume":1326,"transactions":9,"vwap":2286},"2025-09-09",165.8,165.98,165.795,{"date":2288,"open":2289,"high":2285,"low":2290,"close":2291,"change":2292,"percent_change":107,"volume":1521,"transactions":9,"vwap":2291},"2025-09-08",165.59,164.78,165.705,0.105,{"date":2294,"open":2295,"high":2296,"low":2295,"close":1183,"change":201,"percent_change":1434,"volume":1631,"transactions":9,"vwap":1183},"2025-09-05",164.98,165.97,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":1955,"percent_change":201,"volume":2302,"transactions":9,"vwap":2300},"2025-09-04",164.99001,165.36,164,13700,{"date":2304,"open":2299,"high":2299,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-03",164.40601,164.97,1.105,0.67,6400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2116,"volume":2317,"transactions":9,"vwap":2315},"2025-09-02",162.94,164.3,162.60001,163.86501,1.573,18200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":827,"volume":1732,"transactions":9,"vwap":2323},"2025-08-29",162.037003,162.858,161.87,162.29201,0.737,{"date":2326,"open":2327,"high":2328,"low":984,"close":2329,"change":2330,"percent_change":2050,"volume":2331,"transactions":9,"vwap":2329},"2025-08-28",161.12,161.67999,161.55499,0.695,7700,{"date":2333,"open":2334,"high":2335,"low":985,"close":2336,"change":1969,"percent_change":1263,"volume":1364,"transactions":9,"vwap":2336},"2025-08-27",160.49001,161.334,160.86,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":1434,"volume":1295,"transactions":9,"vwap":2341},"2025-08-26",159.53,160.44501,160.285,0.241,{"date":2344,"open":1033,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":835,"volume":1720,"transactions":9,"vwap":2347},"2025-08-25",160.388,159.46001,160.044006,0.069,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":761,"percent_change":2355,"volume":1943,"transactions":9,"vwap":2354},"2025-08-22",159.67599,160.23,159.0099945,159.97501,0.84,{"date":2357,"open":2358,"high":1041,"low":2359,"close":2360,"change":2361,"percent_change":242,"volume":1403,"transactions":9,"vwap":2360},"2025-08-21",158.56,158.2,158.645,-0.445,{"date":2363,"open":2364,"high":1041,"low":2365,"close":2366,"change":1401,"percent_change":699,"volume":2043,"transactions":9,"vwap":2366},"2025-08-20",158.879,158.046997,159.089996,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":242,"volume":1225,"transactions":9,"vwap":2371},"2025-08-19",160.53,159.029999,159.27499,-0.455,{"date":2374,"open":984,"high":984,"low":2339,"close":2375,"change":2376,"percent_change":1711,"volume":1976,"transactions":9,"vwap":2375},"2025-08-18",159.73,-0.343,{"date":2378,"open":2379,"high":1343,"low":2380,"close":2381,"change":2382,"percent_change":1434,"volume":2383,"transactions":9,"vwap":2381},"2025-08-15",160.25,159.30299,160.072998,0.233,5700,{"date":2385,"open":2334,"high":2334,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":1264,"transactions":9,"vwap":2387},"2025-08-14",159.059998,159.84,-0.285,-0.18,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":589,"volume":1921,"transactions":9,"vwap":2395},"2025-08-13",160.5,160.75,159.60001,160.125,0.305,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":112,"volume":1732,"transactions":9,"vwap":2402},"2025-08-12",160.095001,160.506,159.274,159.82001,-0.015,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":72,"volume":1427,"transactions":9,"vwap":2409},"2025-08-11",161.46001,162,159.481,159.83501,-1.738,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":987,"volume":2418,"transactions":9,"vwap":2416},"2025-08-08",161.412,161.92999,160.46001,161.573,0.231,7500,{"date":2420,"open":2421,"high":2422,"low":2392,"close":2423,"change":2424,"percent_change":1719,"volume":2281,"transactions":9,"vwap":2423},"2025-08-07",161.2,161.632,161.342,0.857,{"date":2426,"open":2427,"high":1039,"low":2428,"close":2429,"change":2430,"percent_change":468,"volume":1435,"transactions":9,"vwap":2429},"2025-08-06",160.2,160.17999,160.485,0.199,{"date":2432,"open":2392,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":458,"volume":2437,"transactions":9,"vwap":2435},"2025-08-05",161.28,159.972,160.286,0.532,9600,{"date":2439,"open":992,"high":2392,"low":2440,"close":2441,"change":2442,"percent_change":127,"volume":2443,"transactions":9,"vwap":2441},"2025-08-04",159.315,159.754,0.644,6500,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":283,"volume":2450,"transactions":9,"vwap":2448},"2025-08-01",159.99001,158.46001,159.11,2.397,16600,{"date":2452,"open":2453,"high":1359,"low":1336,"close":2454,"change":2455,"percent_change":1852,"volume":1868,"transactions":9,"vwap":2454},"2025-07-31",156.64,156.713,0.288,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2051,"transactions":9,"vwap":2460},"2025-07-30",157.81,156.031998,156.425,-1.589,-1.01,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2273,"volume":2470,"transactions":9,"vwap":2468},"2025-07-29",158.17999,158.345,157.48,158.014008,0.049,10800,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1646,"volume":1739,"transactions":9,"vwap":2475},"2025-07-28",158.8,157.106,157.965,-0.83,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1450,"volume":2484,"transactions":9,"vwap":2482},"2025-07-25",159.10001,159.38,158.132,158.795,-0.505,8800,{"date":2486,"open":2487,"high":992,"low":1049,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-07-24",159.83,159.3,-0.725,-0.45,6700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1711,"percent_change":2498,"volume":1586,"transactions":9,"vwap":2497},"2025-07-23",159.985,161.050003,159.50301,160.024994,-0.13,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2096,"transactions":9,"vwap":2503},"2025-07-22",158.25999,161.76199,160.235,-2.85,-1.75,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":2512,"volume":1949,"transactions":9,"vwap":2510},"2025-07-21",162.42,163.97,163.085007,1.369,0.85,{"date":2514,"open":2515,"high":2515,"low":968,"close":2516,"change":2517,"percent_change":334,"volume":1799,"transactions":9,"vwap":2516},"2025-07-18",162.27,161.716,0.436,{"date":2519,"open":2520,"high":2521,"low":2392,"close":2433,"change":2389,"percent_change":2522,"volume":2096,"transactions":9,"vwap":2433},"2025-07-17",160.52,162.2,-0.11,{"date":2524,"open":2525,"high":2526,"low":2392,"close":2406,"change":1254,"percent_change":458,"volume":1572,"transactions":9,"vwap":2406},"2025-07-16",161.11,161.96001,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2483,"percent_change":1520,"volume":2196,"transactions":9,"vwap":2531},"2025-07-15",161.39999,160.78,160.925,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1630,"percent_change":2538,"volume":2443,"transactions":9,"vwap":2537},"2025-07-14",161.642,161.7,161.22501,161.42999,-0.22,{"date":2540,"open":2541,"high":2542,"low":984,"close":2543,"change":2544,"percent_change":1012,"volume":1907,"transactions":9,"vwap":2543},"2025-07-11",162.089996,162.12,161.78999,1.3,{"date":2546,"open":1343,"high":2547,"low":2548,"close":2334,"change":2549,"percent_change":1824,"volume":2550,"transactions":9,"vwap":2334},"2025-07-10",160.72,159.58,0.215,5400,{"date":2552,"open":2427,"high":2553,"low":2554,"close":2553,"change":2555,"percent_change":1975,"volume":2383,"transactions":9,"vwap":2553},"2025-07-09",160.27499,159.535,0.875,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1041,"change":1077,"percent_change":2103,"volume":2252,"transactions":9,"vwap":1041},"2025-07-08",160.81,161.17999,158.75,{"date":2562,"open":992,"high":984,"low":2563,"close":2564,"change":1450,"percent_change":2565,"volume":2484,"transactions":9,"vwap":2564},"2025-07-07",159.48,160.58,-0.2,{"date":2567,"open":2568,"high":2569,"low":1010,"close":2569,"change":2570,"percent_change":2538,"volume":2571,"transactions":9,"vwap":2569},"2025-07-03",160.629,160.89999,-0.35,3800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":1867,"percent_change":127,"volume":2577,"transactions":9,"vwap":2575},"2025-07-02",160.989,161.25,160.32001,14100,{"date":2579,"open":2580,"high":2580,"low":2427,"close":2581,"change":578,"percent_change":2203,"volume":1419,"transactions":9,"vwap":2581},"2025-07-01",161.32001,160.60001,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2550,"transactions":9,"vwap":2585},"2025-06-30",157.45,159.34,1.92,1.22,{"date":2589,"open":1049,"high":1049,"low":2590,"close":2591,"change":2592,"percent_change":1147,"volume":1976,"transactions":9,"vwap":2591},"2025-06-27",157.12,157.42,-2.71,{"date":2594,"open":1033,"high":2595,"low":2596,"close":2597,"change":147,"percent_change":201,"volume":2598,"transactions":9,"vwap":2597},"2025-06-26",160.851,159.25999,160.13,4600,{"date":2600,"open":2473,"high":2601,"low":2473,"close":2602,"change":2603,"percent_change":1363,"volume":2604,"transactions":9,"vwap":2602},"2025-06-25",160.14,159.75,0.44,3900,{"date":2606,"open":945,"high":945,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1195,"transactions":9,"vwap":2608},"2025-06-24",158.22,159.31,-2.3,-1.42,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":1765,"percent_change":2616,"volume":1241,"transactions":9,"vwap":2615},"2025-06-23",161.69,160.701,161.61,0.62,{"date":2618,"open":2569,"high":984,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2196,"transactions":9,"vwap":2620},"2025-06-20",159.38499,160.62,-2.38,-1.46,{"date":2624,"open":1057,"high":2625,"low":2626,"close":2626,"change":1607,"percent_change":364,"volume":1302,"transactions":9,"vwap":2626},"2025-06-18",164.089996,163,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1824,"percent_change":1885,"volume":2252,"transactions":9,"vwap":2632},"2025-06-17",164.067993,164.31,163.3,163.69,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":1879,"transactions":9,"vwap":2638},"2025-06-16",164.50999,164.892,163.11,163.56,-1.24,-0.75,{"date":2642,"open":2631,"high":2299,"low":2631,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-13",164.8,1.75,1.07,5500,{"date":2648,"open":2626,"high":2649,"low":2650,"close":1138,"change":2651,"percent_change":89,"volume":1241,"transactions":9,"vwap":1138},"2025-06-12",163.51199,162.481,1.65,{"date":2653,"open":2654,"high":2655,"low":2529,"close":2529,"change":2656,"percent_change":2195,"volume":2491,"transactions":9,"vwap":2529},"2025-06-11",161.78,162.49001,-0.23,{"date":2658,"open":1174,"high":1174,"low":2659,"close":2660,"change":334,"percent_change":1115,"volume":2443,"transactions":9,"vwap":2660},"2025-06-10",160.91,161.63,{"date":2662,"open":1039,"high":2663,"low":2664,"close":2664,"change":274,"percent_change":2522,"volume":2665,"transactions":9,"vwap":2664},"2025-06-09",162.244,161.36,4100,{"date":2667,"open":2668,"high":2668,"low":2429,"close":2669,"change":2670,"percent_change":2671,"volume":1302,"transactions":9,"vwap":2669},"2025-06-06",162.705,161.53,-0.47,-0.29,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2407,"change":305,"percent_change":1646,"volume":2187,"transactions":9,"vwap":2407},"2025-06-05",162.75999,162.89999,161.795,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2680,"change":2116,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-04",162.24001,162.84,162.039993,0.6,3300,{"date":2685,"open":2675,"high":2675,"low":2569,"close":2322,"change":2103,"percent_change":2490,"volume":1868,"transactions":9,"vwap":2322},"2025-06-03",{"date":2687,"open":1039,"high":2688,"low":1050,"close":2314,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2314},"2025-06-02",162.92,2.91,1.82,9300,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1751,"volume":2309,"transactions":9,"vwap":2696},"2025-05-30",161.89999,158.69901,159.69,-0.54,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2352,"change":1719,"percent_change":458,"volume":2702,"transactions":9,"vwap":2352},"2025-05-29",159.89999,160.97,5000,{"date":2704,"open":2705,"high":2392,"low":1049,"close":1033,"change":2671,"percent_change":2389,"volume":2281,"transactions":9,"vwap":1033},"2025-05-28",159.98,{"date":2707,"open":2596,"high":2708,"low":959,"close":2446,"change":2042,"percent_change":509,"volume":2331,"transactions":9,"vwap":2446},"2025-05-27",160.11,{"date":2710,"open":1343,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-23",161.85001,159.131,161.28999,2.61,1.64,11400,{"date":2718,"open":992,"high":992,"low":2719,"close":2720,"change":842,"percent_change":354,"volume":2683,"transactions":9,"vwap":2720},"2025-05-22",158.172,158.67999,{"date":2722,"open":2446,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":406,"volume":1631,"transactions":9,"vwap":2725},"2025-05-21",160.19,156.83,159.63,-3.05,{"date":2728,"open":968,"high":2626,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-20",160.87,162.67999,2.35,1.47,12800,{"date":2735,"open":2736,"high":984,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":1310,"transactions":9,"vwap":2737},"2025-05-19",158.55,160.33,1.9,1.2,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":1534,"volume":1839,"transactions":9,"vwap":2745},"2025-05-16",161.059998,163.99001,157.34,158.42999,-1.57,{"date":2748,"open":2749,"high":2750,"low":2751,"close":992,"change":2752,"percent_change":2753,"volume":1241,"transactions":9,"vwap":992},"2025-05-15",158.627,160.3,158.59399,2.15,1.36,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-14",161.98,157.27,157.85001,-3.262,-2.02,26500,{"date":2763,"open":2764,"high":1065,"low":2520,"close":2765,"change":2766,"percent_change":788,"volume":2646,"transactions":9,"vwap":2765},"2025-05-13",164.49001,161.112,0.832,{"date":2768,"open":2769,"high":2742,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-12",160.0099945,159.50999,160.28,-2.95,-1.81,24200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2022,"percent_change":1155,"volume":1860,"transactions":9,"vwap":2780},"2025-05-09",163.029999,163.47,162.28999,163.23,{"date":2782,"open":2407,"high":2783,"low":2407,"close":2784,"change":2785,"percent_change":719,"volume":2665,"transactions":9,"vwap":2784},"2025-05-08",163.446,162.75,-0.25,{"date":2787,"open":2788,"high":1329,"low":2789,"close":2626,"change":1099,"percent_change":1520,"volume":2790,"transactions":9,"vwap":2626},"2025-05-07",163.5,162.983,5600,{"date":2792,"open":2793,"high":2793,"low":2794,"close":2788,"change":922,"percent_change":1410,"volume":1302,"transactions":9,"vwap":2788},"2025-05-06",164.52,163.10001,{"date":2796,"open":2797,"high":2798,"low":2784,"close":2799,"change":2800,"percent_change":437,"volume":1310,"transactions":9,"vwap":2799},"2025-05-05",163.25999,163.64,163.080002,0.355,{"date":2802,"open":2674,"high":2626,"low":2803,"close":2804,"change":2805,"percent_change":1255,"volume":2646,"transactions":9,"vwap":2804},"2025-05-02",162.28,162.72501,0.495,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2670,"volume":2281,"transactions":9,"vwap":2811},"2025-05-01",162.0099945,162.543,161.931,162.23,-0.77,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2626,"change":751,"percent_change":107,"volume":2817,"transactions":9,"vwap":2626},"2025-04-30",162.347,163.96001,2400,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2675,"change":2822,"percent_change":1630,"volume":2823,"transactions":9,"vwap":2675},"2025-04-29",163.28,162.13,-0.59,5100,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":520,"percent_change":2603,"volume":2274,"transactions":9,"vwap":2828},"2025-04-28",162.14999,163.61,163.49001,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2832,"change":2195,"percent_change":620,"volume":1036,"transactions":9,"vwap":2832},"2025-04-25",162.19701,162.78,161.867,{"date":2835,"open":2836,"high":2626,"low":2836,"close":2688,"change":201,"percent_change":1434,"volume":2837,"transactions":9,"vwap":2688},"2025-04-24",161.21001,2200,{"date":2839,"open":2821,"high":2840,"low":2841,"close":2730,"change":1798,"percent_change":1654,"volume":2733,"transactions":9,"vwap":2730},"2025-04-23",162.97,161.911,{"date":179,"open":2843,"high":2843,"low":2821,"close":2844,"change":994,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},163.64999,162.71001,-0.57,16400]