[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEO":3,"homepage-market-summary":28,"stock-historical-ONEO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEO","2026-10-05",{"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},"State Street SPDR Russell 1000 Momentum Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2942,1.9548,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},151.0382,150.76,150.315,0.7232,0.48,177.0478,159.1686,123.066002,2977.111970804,77.5,2724,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":21,"is_up":11,"sparkline":44,"date":38},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":21,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},110.913,2164,789677.992701,36.18,"2025-04-23",[182,185,192,202,210,219,228,237,245,253,260,268,276,284,292,300,306,314,321,329,337,345,353,362,371,379,386,394,402,409,417,425,433,441,449,457,463,471,480,489,496,503,510,517,524,532,540,548,557,566,572,582,591,602,609,616,624,631,638,646,654,661,668,673,677,685,690,696,701,705,709,716,720,726,731,736,741,745,751,757,762,768,772,776,782,788,796,801,806,811,817,822,827,834,840,846,851,856,861,866,870,876,882,888,894,899,905,910,914,919,926,932,938,943,948,954,960,964,970,976,981,988,993,998,1003,1009,1016,1021,1025,1031,1037,1043,1049,1055,1061,1067,1072,1079,1084,1089,1094,1098,1104,1109,1113,1117,1121,1126,1133,1140,1146,1154,1158,1162,1165,1172,1178,1183,1187,1193,1197,1204,1211,1216,1222,1226,1231,1236,1242,1247,1251,1255,1263,1269,1274,1281,1287,1292,1299,1307,1311,1317,1321,1326,1333,1341,1349,1357,1362,1370,1375,1381,1386,1392,1396,1401,1410,1415,1419,1426,1430,1437,1443,1447,1453,1460,1465,1470,1474,1478,1483,1488,1494,1499,1503,1507,1512,1518,1522,1526,1531,1535,1539,1544,1548,1552,1557,1565,1570,1575,1580,1585,1591,1596,1601,1606,1610,1615,1618,1622,1628,1636,1639,1646,1652,1659,1666,1672,1677,1683,1692,1695,1698,1704,1709,1714,1718,1725,1730,1735,1738,1741,1746,1752,1757,1761,1766,1771,1777,1783,1788,1793,1798,1802,1806,1810,1814,1818,1822,1828,1833,1838,1842,1847,1850,1853,1859,1867,1873,1877,1882,1887,1891,1895,1899,1905,1910,1916,1920,1924,1928,1932,1937,1942,1947,1952,1956,1960,1966,1971,1976,1981,1986,1991,1997,2002,2006,2011,2017,2021,2026,2030,2034,2039,2043,2047,2052,2059,2063,2069,2072,2076,2080,2084,2088,2093,2097,2101,2104,2108,2112,2117,2123,2126,2131,2136,2140,2144,2151,2156,2161,2165,2170,2175,2179,2184,2190,2194,2199,2204,2209,2213,2219,2224,2229],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},36,150.7514,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",1.0017,0.67,123.204094,32,150.4085,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",147.8901,149.45,149.3133,1.0285,0.69,315.985404,35,148.5224,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",148.2848,-0.6693,-0.45,125.8768,30,148.7295,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",149.47,148.9541,-0.0856,-0.06,448.800378,29,149.3906,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",148.8,149.0397,-1.1208,-0.75,1667.1628,63,148.8555,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":200,"vwap":236},"2026-09-25",149.97,150.24,150.1605,0.6489,0.43,1961.3188,150.0258,{"date":238,"open":239,"high":239,"low":195,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":200,"vwap":244},"2026-09-24",149.74,149.5116,-0.4984,-0.33,315.114795,149.6036,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",150.01,-1.2291,-0.81,273.790942,37,150.4337,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":217,"vwap":259},"2026-09-22",151.2391,0.1406,0.09,150.4609,151.4915,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":200,"vwap":267},"2026-09-21",151.33,151.0985,0.0682,0.05,547.934538,151.1388,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",151.0303,-0.8644,-0.57,245.7079,39,150.9102,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",151.8947,1.0218,0.68,35.5979,23,151.6969,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":190,"vwap":291},"2026-09-16",152.025,150.8729,-1.2212,-0.8,330.4609,151.9241,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",152.0941,-0.5324,-0.35,67.4609,24,152.1394,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":296,"volume":304,"transactions":190,"vwap":305},"2026-09-14",152.6265,-0.5297,198.6399,152.8302,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",153.1562,1.273,0.84,80.4892,27,153.2695,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":200,"vwap":320},"2026-09-10",151.8832,-1.1105,-0.73,141.046596,151.9583,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",152.9937,-1.2105,-0.78,206.4609,26,153.1439,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":327,"vwap":336},"2026-09-08",154.76,154.2042,-1.3571,-0.87,324.4769,154.8749,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":183,"vwap":344},"2026-09-04",155,155.5613,-0.2728,-0.18,385.1561,155.2305,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":188,"volume":350,"transactions":351,"vwap":352},"2026-09-03",155.6,155.8341,1.0346,373.417684,25,155.6578,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":157,"volume":359,"transactions":360,"vwap":361},"2026-09-02",154.65,154.8024,154.7995,0.8435,572.1717,38,154.7501,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",154.441,153.956,-1.2186,-0.79,565.183304,31,154.3101,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":360,"vwap":378},"2026-08-31",155.72,155.1746,-0.9717,-0.62,319.800729,155.4096,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":351,"vwap":385},"2026-08-28",156.1463,-1.1705,-0.74,27.7467,156.3995,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",157.3168,-0.3584,-0.23,112.1717,28,157.2228,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":360,"vwap":401},"2026-08-26",157.71,157.6752,0.4118,0.26,306.712,157.6833,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":369,"vwap":408},"2026-08-25",157.2634,-0.0784,-0.05,54.79641,157.0304,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":217,"vwap":416},"2026-08-24",157.34,157.3418,-0.3001,-0.19,139.402826,157.304,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":360,"vwap":424},"2026-08-21",157.72,157.6419,0.8731,0.56,481.6841,157.6848,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":190,"vwap":432},"2026-08-20",157.52,156.7688,-0.7464,-0.47,309.028004,157.3638,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":351,"vwap":440},"2026-08-19",158.46,157.5152,0.2571,0.16,394.1717,158.1683,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":217,"vwap":448},"2026-08-18",157.735,157.2581,-1.3012,-0.82,773.1717,157.7349,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":183,"vwap":456},"2026-08-17",158.555,158.5593,-0.6093,-0.38,395.3406,158.6858,{"date":458,"open":23,"high":23,"low":23,"close":23,"change":459,"percent_change":460,"volume":461,"transactions":282,"vwap":462},"2026-08-14",0.3327,0.21,19.1717,158.8119,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":217,"vwap":470},"2026-08-13",158.33,158.8359,0.817,0.52,208.8847,158.3604,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-12",158.004,158.0189,0.2612,0.17,269.645962,34,157.9517,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",157.86,157.7577,0.4249,0.27,3451.6835,47,157.8482,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":478,"vwap":495},"2026-08-10",157.3328,0.1301,0.08,131.242555,157.1304,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":251,"vwap":502},"2026-08-07",157.2027,1.5868,1.02,416.677131,157.1285,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":200,"vwap":509},"2026-08-06",155.6159,-0.5615,-0.36,70.8565,155.958,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":298,"vwap":516},"2026-08-05",156.1774,-0.6681,-0.43,117.052106,157.3001,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":392,"vwap":523},"2026-08-04",156.8455,2.4955,1.62,89.6775,156.7335,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":198,"volume":529,"transactions":530,"vwap":531},"2026-08-03",154.54,154.35,1.0588,709.4305,45,154.4383,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":-6,"volume":538,"transactions":190,"vwap":539},"2026-07-31",153.375,153.57,153.2912,-0.0067,276.7145,153.4057,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":360,"vwap":547},"2026-07-30",152.21,153.2979,0.5479,0.36,652.714166,152.6826,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",156.56,152.75,-1.7931,-1.16,1414.441619,41,155.5542,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":530,"vwap":565},"2026-07-28",154.34,154.5431,154.3399,1.1905,0.78,1338.0885,154.3232,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":57,"volume":570,"transactions":392,"vwap":571},"2026-07-27",153.3526,0.6856,33.6995,153.358,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",153.05,153.08,152.667,0.9973,0.66,1393.007323,55,153.0984,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",151.87,151.6697,-0.832,-0.55,558.9834,44,151.8642,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",152.521,152.87,152.4,152.5017,0.1886,0.12,678.459435,64,152.6239,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":188,"volume":607,"transactions":190,"vwap":608},"2026-07-21",152.22,152.3131,1.0082,335.6835,152.187,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":208,"vwap":615},"2026-07-20",151.3049,-0.7553,-0.5,67.6995,151.9123,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":296,"volume":622,"transactions":487,"vwap":623},"2026-07-17",152.03,152.0602,152.0299,-0.5365,741.1415,152.0417,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":327,"vwap":630},"2026-07-16",152.5967,0.9007,0.59,158.8135,152.2641,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":392,"vwap":637},"2026-07-15",151.696,-0.4697,-0.31,106.6835,151.5716,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-14",152.1657,-0.0256,-0.02,149.6835,22,152.6815,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":390,"volume":651,"transactions":652,"vwap":653},"2026-07-13",152.35,152.1913,-0.3537,640.8635,80,152.5672,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",152.42999,152.545,0.422,0.28,300,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-09",151.60001,152.123,1.145,0.76,200,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":667,"transactions":9,"vwap":670},"2026-07-08",150.978,-1.178,-0.77,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":507,"volume":660,"transactions":9,"vwap":675},"2026-07-07",152.15601,-0.544,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",152.85001,153.039993,152.7,0.271,0.18,500,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":493,"volume":667,"transactions":9,"vwap":688},"2026-07-02",153.14999,152.429,0.121,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-01",152.308,-0.613,-0.4,100,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":667,"transactions":9,"vwap":698},"2026-06-30",152.92101,0.531,0.35,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":659,"volume":667,"transactions":9,"vwap":703},"2026-06-29",152.39,0.418,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":367,"volume":695,"transactions":9,"vwap":707},"2026-06-26",151.972,-1.211,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":684,"transactions":9,"vwap":713},"2026-06-25",153.44,154.039993,153.183,1.936,1.28,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":659,"volume":667,"transactions":9,"vwap":718},"2026-06-24",151.24699,0.428,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":684,"transactions":9,"vwap":723},"2026-06-23",150.55,150.819,-1.888,-1.24,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":695,"transactions":9,"vwap":728},"2026-06-22",152.707,0.464,0.3,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":130,"volume":735,"transactions":9,"vwap":733},"2026-06-18",152.243,1.312,400,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":695,"transactions":9,"vwap":738},"2026-06-17",150.931,-1.796,-1.18,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":206,"volume":695,"transactions":9,"vwap":743},"2026-06-16",152.72701,-0.698,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":660,"transactions":9,"vwap":748},"2026-06-15",153.72501,153.425,1.206,0.79,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":130,"volume":756,"transactions":9,"vwap":754},"2026-06-12",152.17999,152.21899,1.313,1100,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":695,"transactions":9,"vwap":759},"2026-06-11",150.90601,3.726,2.53,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":667,"transactions":9,"vwap":765},"2026-06-10",147.5,147.17999,-2.528,-1.69,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":700,"volume":667,"transactions":9,"vwap":770},"2026-06-09",149.70799,0.524,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":659,"volume":667,"transactions":9,"vwap":774},"2026-06-08",149.18401,0.411,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":684,"transactions":9,"vwap":779},"2026-06-05",149.37,148.77299,-3.303,-2.17,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":257,"volume":787,"transactions":9,"vwap":785},"2026-06-04",152.050003,152.076004,0.141,1800,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-03",151.36,152.52,151.935,0.284,0.19,600,{"date":797,"open":262,"high":798,"low":262,"close":798,"change":799,"percent_change":800,"volume":667,"transactions":9,"vwap":798},"2026-06-02",151.651,1.423,0.95,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":695,"transactions":9,"vwap":803},"2026-06-01",150.228,0.659,0.44,{"date":807,"open":778,"high":808,"low":778,"close":808,"change":809,"percent_change":810,"volume":735,"transactions":9,"vwap":808},"2026-05-29",149.569,0.488,0.33,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":730,"volume":756,"transactions":9,"vwap":815},"2026-05-28",148.785,149.39999,149.080994,0.446,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":206,"percent_change":821,"volume":660,"transactions":9,"vwap":820},"2026-05-27",148.91,148.63499,-0.3,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":667,"transactions":9,"vwap":824},"2026-05-26",149.085007,1.958,1.33,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-22",147.42999,147.127,1.638,1.13,1600,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":730,"volume":795,"transactions":9,"vwap":837},"2026-05-21",144.61501,145.489,144.60001,0.439,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":660,"transactions":9,"vwap":843},"2026-05-20",144.91,145.050003,2.231,1.56,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":695,"transactions":9,"vwap":848},"2026-05-19",142.819,-0.991,-0.69,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":695,"transactions":9,"vwap":853},"2026-05-18",143.81,-0.038,-0.03,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":695,"transactions":9,"vwap":858},"2026-05-15",143.84801,-1.931,-1.32,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":659,"volume":667,"transactions":9,"vwap":864},"2026-05-14",146,145.77901,0.412,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":215,"volume":695,"transactions":9,"vwap":868},"2026-05-13",145.367,-0.082,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":296,"volume":875,"transactions":9,"vwap":873},"2026-05-12",144.19501,145.44901,-0.518,700,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":735,"transactions":9,"vwap":879},"2026-05-11",145.92,145.967,0.461,0.32,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":667,"transactions":9,"vwap":885},"2026-05-08",145.018005,145.506,1.052,0.73,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":875,"transactions":9,"vwap":891},"2026-05-07",144.98,144.45399,-2.09,-1.43,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":898,"volume":684,"transactions":9,"vwap":896},"2026-05-06",146.54401,2.065,1.43,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":660,"transactions":9,"vwap":902},"2026-05-05",143.85001,144.479,1.629,1.14,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":695,"transactions":9,"vwap":907},"2026-05-04",142.85001,-0.682,-0.48,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":342,"volume":667,"transactions":9,"vwap":912},"2026-05-01",143.532,-0.266,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":695,"transactions":9,"vwap":916},"2026-04-30",143.798,2.343,1.66,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-29",141.33,141.455,-0.355,-0.25,1200,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":795,"transactions":9,"vwap":929},"2026-04-28",141.2,141.81,-1.276,-0.89,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":855,"volume":795,"transactions":9,"vwap":935},"2026-04-27",143.0050049,143.085999,142.83,-0.041,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":667,"transactions":9,"vwap":940},"2026-04-24",143.127,0.292,0.2,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":150,"volume":684,"transactions":9,"vwap":946},"2026-04-23",141.88,142.83501,0.051,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":406,"percent_change":953,"volume":925,"transactions":9,"vwap":952},"2026-04-22",144.039993,142.61,142.784,-0.04,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":875,"transactions":9,"vwap":957},"2026-04-21",144.30499,142.834,-0.341,-0.24,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":57,"volume":660,"transactions":9,"vwap":962},"2026-04-20",143.175,0.642,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":684,"transactions":9,"vwap":967},"2026-04-17",142.48,142.533,2.029,1.44,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":660,"transactions":9,"vwap":973},"2026-04-16",140.57001,140.504,0.576,0.41,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":694,"percent_change":980,"volume":667,"transactions":9,"vwap":979},"2026-04-15",139.96001,139.92799,-0.29,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":174,"transactions":9,"vwap":985},"2026-04-14",140.33501,140.50999,140.328,0.537,0.38,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":667,"transactions":9,"vwap":990},"2026-04-13",139.791,1.477,1.07,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":667,"transactions":9,"vwap":995},"2026-04-10",138.314,-0.928,-0.67,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":399,"volume":735,"transactions":9,"vwap":1001},"2026-04-09",139.25,139.242,0.355,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":684,"transactions":9,"vwap":1006},"2026-04-08",138.28999,138.88699,3.562,2.63,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":150,"volume":1015,"transactions":9,"vwap":1013},"2026-04-07",135.53999,134.87,135.325,0.055,2800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":963,"percent_change":21,"volume":1020,"transactions":9,"vwap":1019},"2026-04-06",134.78,135.27,2700,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":105,"volume":695,"transactions":9,"vwap":1023},"2026-04-02",134.62801,0.326,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":875,"transactions":9,"vwap":1028},"2026-04-01",134.85001,134.302,1.223,0.92,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":735,"transactions":9,"vwap":1034},"2026-03-31",132.302,133.078995,2.986,2.3,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":735,"transactions":9,"vwap":1040},"2026-03-30",130,130.093002,-1.111,-0.85,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":756,"transactions":9,"vwap":1046},"2026-03-27",132.27,131.20399,-1.44,-1.09,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":860,"volume":684,"transactions":9,"vwap":1053},"2026-03-26",132.685,132.8,132.644,-1.773,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":660,"transactions":9,"vwap":1058},"2026-03-25",134.57001,134.41701,0.804,0.6,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":660,"transactions":9,"vwap":1064},"2026-03-24",133.55,133.61301,0.865,0.65,{"date":1068,"open":1052,"high":1052,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":667,"transactions":9,"vwap":1069},"2026-03-23",132.748,1.379,1.05,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-20",133.11501,131.369,-2.487,-1.86,1500,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":695,"transactions":9,"vwap":1081},"2026-03-19",133.856,0.145,0.11,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":553,"volume":660,"transactions":9,"vwap":1087},"2026-03-18",135.080002,133.711,-1.567,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":887,"volume":735,"transactions":9,"vwap":1092},"2026-03-17",135.49001,135.278,0.983,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":130,"volume":667,"transactions":9,"vwap":1096},"2026-03-16",134.295,1.158,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":660,"transactions":9,"vwap":1101},"2026-03-13",133.36,133.13699,-0.195,-0.15,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":695,"transactions":9,"vwap":1106},"2026-03-12",133.332,-2.122,-1.57,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":642,"volume":667,"transactions":9,"vwap":1111},"2026-03-11",135.45399,-0.027,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":272,"volume":695,"transactions":9,"vwap":1115},"2026-03-10",135.481,-0.777,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1060,"volume":695,"transactions":9,"vwap":1119},"2026-03-09",136.258,0.81,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":695,"transactions":9,"vwap":1123},"2026-03-06",135.448,-2.244,-1.63,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":553,"volume":1132,"transactions":9,"vwap":1130},"2026-03-05",138.55,136.892,137.692,-1.613,3700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":875,"transactions":9,"vwap":1137},"2026-03-04",139.46001,139.52,139.30499,0.581,0.42,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":795,"transactions":9,"vwap":1143},"2026-03-03",137.67999,138.724,-2.204,-1.56,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":460,"volume":1153,"transactions":9,"vwap":1151},"2026-03-02",140.321,141.080002,140.22,140.92799,0.295,2600,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":958,"percent_change":959,"volume":684,"transactions":9,"vwap":1157},"2026-02-27",140.080002,140.633,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":881,"volume":667,"transactions":9,"vwap":1160},"2026-02-26",140.974,0.445,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":50,"percent_change":700,"volume":667,"transactions":9,"vwap":1164},"2026-02-25",140.52901,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-02-24",139.85001,140.039001,1.339,0.97,3100,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":660,"transactions":9,"vwap":1175},"2026-02-23",138.73,138.7,-1.837,-1.31,{"date":1179,"open":984,"high":1180,"low":984,"close":1180,"change":1181,"percent_change":1182,"volume":660,"transactions":9,"vwap":1180},"2026-02-20",140.537,0.753,0.54,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":821,"volume":695,"transactions":9,"vwap":1185},"2026-02-19",139.784,-0.419,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":795,"transactions":9,"vwap":1190},"2026-02-18",140.19,140.203,1.002,0.72,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":959,"volume":667,"transactions":9,"vwap":1195},"2026-02-17",139.201,-0.332,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1071,"volume":1203,"transactions":9,"vwap":1201},"2026-02-13",139.92,139.23,139.533,1.453,1400,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-12",138.070007,138.080002,-2.148,-1.53,1300,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1182,"volume":660,"transactions":9,"vwap":1214},"2026-02-11",140.17,140.228,0.758,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":953,"volume":1221,"transactions":9,"vwap":1219},"2026-02-10",139.39999,139.47,-0.061,2500,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":493,"volume":695,"transactions":9,"vwap":1224},"2026-02-09",139.53101,0.115,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":660,"transactions":9,"vwap":1228},"2026-02-06",139.416,3.498,2.57,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":376,"volume":795,"transactions":9,"vwap":1234},"2026-02-05",135.832,135.918,-0.852,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":805,"volume":660,"transactions":9,"vwap":1240},"2026-02-04",136.7,137.17,136.77,0.605,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":695,"transactions":9,"vwap":1244},"2026-02-03",136.16499,0.208,0.15,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":130,"volume":735,"transactions":9,"vwap":1249},"2026-02-02",135.957,1.175,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":249,"volume":695,"transactions":9,"vwap":1253},"2026-01-30",134.782,-1.094,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-29",136.64999,135.465,135.87601,-0.179,-0.13,900,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":735,"transactions":9,"vwap":1266},"2026-01-28",136.19501,136.054993,0.042,0.03,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":80,"volume":735,"transactions":9,"vwap":1272},"2026-01-27",135.88699,136.013,0.185,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":684,"transactions":9,"vwap":1278},"2026-01-26",135.85001,135.985,135.828,0.332,0.25,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":695,"transactions":9,"vwap":1284},"2026-01-23",135.47501,135.496,-0.742,-0.54,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":265,"volume":735,"transactions":9,"vwap":1290},"2026-01-22",136.41,136.23801,0.065,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":1221,"transactions":9,"vwap":1295},"2026-01-21",135.2,136.173,135.089996,2.353,1.76,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-20",134.875,133.67999,133.82001,-1.889,-1.39,4700,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":959,"volume":695,"transactions":9,"vwap":1309},"2026-01-16",135.709,-0.331,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":684,"transactions":9,"vwap":1314},"2026-01-15",135.69,136.039993,1.149,0.85,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":598,"volume":695,"transactions":9,"vwap":1319},"2026-01-14",134.89101,0.165,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":265,"volume":795,"transactions":9,"vwap":1324},"2026-01-13",134.52,134.726,0.074,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":80,"volume":1332,"transactions":9,"vwap":1329},"2026-01-12",134.44,134.65199,134.28999,0.186,79400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":887,"volume":1340,"transactions":9,"vwap":1338},"2026-01-09",134.32001,134.67,134.23,134.466,0.976,83700,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-08",133.57001,133.28999,133.49001,0.762,0.57,5300,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-07",133.33,132.60001,132.728,-1.487,-1.11,20300,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":695,"transactions":9,"vwap":1359},"2026-01-06",134.215,1.703,1.29,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-05",132.59,132.72,132.51199,1.61,1.23,16300,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":695,"transactions":9,"vwap":1372},"2026-01-02",130.90199,1.499,1.16,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":875,"transactions":9,"vwap":1378},"2025-12-31",129.37,129.403,-1.324,-1.01,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":660,"transactions":9,"vwap":1383},"2025-12-30",130.72701,-0.287,-0.22,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":735,"transactions":9,"vwap":1389},"2025-12-29",130.97,131.014008,-0.535,-0.41,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":-6,"volume":667,"transactions":9,"vwap":1394},"2025-12-26",131.549,-0.003,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":975,"volume":660,"transactions":9,"vwap":1399},"2025-12-24",131.44,131.552,0.542,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-12-23",131.17,131.17999,130.92999,131.0099945,-0.347,-0.26,394600,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":545,"volume":795,"transactions":9,"vwap":1413},"2025-12-22",131.22,131.35699,0.469,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1182,"volume":695,"transactions":9,"vwap":1417},"2025-12-19",130.888,0.706,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":234,"volume":925,"transactions":9,"vwap":1424},"2025-12-18",130.57001,130.795,129.87,130.18201,0.551,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":909,"volume":735,"transactions":9,"vwap":1428},"2025-12-17",129.631,-0.621,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":206,"volume":1436,"transactions":9,"vwap":1434},"2025-12-16",130.33,130.34,130.252,-0.588,9900,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":684,"transactions":9,"vwap":1440},"2025-12-15",130.85001,130.84,-0.111,-0.08,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":249,"volume":667,"transactions":9,"vwap":1445},"2025-12-12",130.951,-1.063,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1210,"transactions":9,"vwap":1450},"2025-12-11",132.020004,132.014008,1.163,0.89,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":756,"transactions":9,"vwap":1457},"2025-12-10",130.88,130.89999,130.851,1.789,1.39,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1112,"percent_change":642,"volume":875,"transactions":9,"vwap":1464},"2025-12-09",128.92,129.50301,129.061996,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":71,"volume":875,"transactions":9,"vwap":1468},"2025-12-08",129.24001,129.089005,-0.662,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1083,"volume":695,"transactions":9,"vwap":1472},"2025-12-05",129.75101,0.146,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":399,"volume":695,"transactions":9,"vwap":1476},"2025-12-04",129.605,0.335,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":157,"volume":795,"transactions":9,"vwap":1481},"2025-12-03",129.21001,129.27,0.704,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":695,"transactions":9,"vwap":1485},"2025-12-02",128.56599,-0.119,-0.09,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":667,"transactions":9,"vwap":1491},"2025-12-01",128.8,128.685,-0.827,-0.64,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1414,"percent_change":545,"volume":684,"transactions":9,"vwap":1498},"2025-11-28",129.14999,129.66,129.51199,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1060,"volume":660,"transactions":9,"vwap":1501},"2025-11-26",129.042999,0.773,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":521,"volume":695,"transactions":9,"vwap":1505},"2025-11-25",128.27,2.047,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":188,"volume":875,"transactions":9,"vwap":1510},"2025-11-24",126,126.223,0.838,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":174,"transactions":9,"vwap":1515},"2025-11-21",124.166,125.385,2.319,1.88,{"date":1519,"open":24,"high":24,"low":24,"close":24,"change":1520,"percent_change":1521,"volume":667,"transactions":9,"vwap":24},"2025-11-20",-1.71,-1.37,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":390,"volume":695,"transactions":9,"vwap":1524},"2025-11-19",124.776,-0.289,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1320,"percent_change":1530,"volume":660,"transactions":9,"vwap":1529},"2025-11-18",124.28,125.065002,0.13,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1047,"volume":735,"transactions":9,"vwap":1533},"2025-11-17",124.9,-1.827,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":980,"volume":695,"transactions":9,"vwap":1537},"2025-11-14",126.727,-0.374,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":695,"transactions":9,"vwap":1541},"2025-11-13",127.101,-1.869,-1.45,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":545,"volume":695,"transactions":9,"vwap":1546},"2025-11-12",128.97,0.462,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":794,"volume":667,"transactions":9,"vwap":1550},"2025-11-11",128.508,0.241,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1192,"volume":660,"transactions":9,"vwap":1555},"2025-11-10",128.039993,128.267,0.912,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2025-11-07",126.18,127.355,126.137,1.244,0.99,800,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":660,"transactions":9,"vwap":1567},"2025-11-06",126.111,-1.114,-0.88,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":1316,"volume":684,"transactions":9,"vwap":1573},"2025-11-05",126.54,127.225,1.067,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1042,"volume":735,"transactions":9,"vwap":1578},"2025-11-04",126.23,126.158,-1.08,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":342,"volume":660,"transactions":9,"vwap":1583},"2025-11-03",126.28,127.238,-0.224,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":174,"transactions":9,"vwap":1588},"2025-10-31",127.56,127.462,0.494,0.39,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":695,"transactions":9,"vwap":1593},"2025-10-30",126.968,-0.583,-0.46,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":931,"volume":660,"transactions":9,"vwap":1599},"2025-10-29",128.64999,127.551,-1.151,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":695,"transactions":9,"vwap":1603},"2025-10-28",128.702,-1.086,-0.84,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":234,"volume":660,"transactions":9,"vwap":1608},"2025-10-27",129.78799,0.557,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":695,"transactions":9,"vwap":1612},"2025-10-24",129.231,0.509,0.4,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1065,"percent_change":280,"volume":735,"transactions":9,"vwap":1617},"2025-10-23",128.722,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":446,"volume":667,"transactions":9,"vwap":1620},"2025-10-22",127.857,-1.057,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":100,"volume":735,"transactions":9,"vwap":1626},"2025-10-21",128.632,128.92999,128.914,0.677,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1564,"transactions":9,"vwap":1633},"2025-10-20",128.39,128.39999,128.17999,128.237,1.199,0.94,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":880,"percent_change":545,"volume":667,"transactions":9,"vwap":1638},"2025-10-17",127.038002,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":684,"transactions":9,"vwap":1643},"2025-10-16",127.765,128.050995,126.577,-1.364,-1.07,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":756,"transactions":9,"vwap":1649},"2025-10-15",128.77499,127.941,0.082,0.06,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-14",126.71,127.859,1.159,0.91,2300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1564,"transactions":9,"vwap":1663},"2025-10-13",126.265,126.82,126.7,1.566,1.25,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":795,"transactions":9,"vwap":1669},"2025-10-10",128.185,125.134,-2.968,-2.32,{"date":1673,"open":1632,"high":1632,"low":1674,"close":1674,"change":1675,"percent_change":1569,"volume":1676,"transactions":9,"vwap":1674},"2025-10-09",128.10201,-1.141,1700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":735,"transactions":9,"vwap":1680},"2025-10-08",129.16499,129.243,0.779,0.61,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-07",128.63,128.758,128.2,128.464,-0.747,-0.58,8800,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1082,"percent_change":1083,"volume":695,"transactions":9,"vwap":1694},"2025-10-06",129.211,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1082,"percent_change":1083,"volume":695,"transactions":9,"vwap":1697},"2025-10-03",129.065994,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":875,"transactions":9,"vwap":1701},"2025-10-02",128.42999,128.92101,0.401,0.31,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":414,"volume":667,"transactions":9,"vwap":1707},"2025-10-01",128.633,128.52,-0.246,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":695,"transactions":9,"vwap":1711},"2025-09-30",128.76601,0.024,0.02,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":493,"volume":695,"transactions":9,"vwap":1716},"2025-09-29",128.742,0.099,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1210,"transactions":9,"vwap":1722},"2025-09-26",128.14999,128.675,128.64301,1.308,1.03,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":249,"volume":875,"transactions":9,"vwap":1728},"2025-09-25",127.31,127.335,-1.039,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":667,"transactions":9,"vwap":1732},"2025-09-24",128.37399,-0.543,-0.42,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1651,"percent_change":265,"volume":667,"transactions":9,"vwap":1737},"2025-09-23",128.91701,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":242,"percent_change":1408,"volume":660,"transactions":9,"vwap":1740},"2025-09-22",128.85699,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":695,"transactions":9,"vwap":1743},"2025-09-19",129.187,-0.353,-0.27,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":684,"transactions":9,"vwap":1749},"2025-09-18",129.38499,129.53999,1.033,0.8,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1083,"volume":1564,"transactions":9,"vwap":1755},"2025-09-17",128.85201,128.507,0.135,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":454,"volume":695,"transactions":9,"vwap":1759},"2025-09-16",128.37199,-0.495,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":695,"transactions":9,"vwap":1763},"2025-09-15",128.867,-0.367,-0.28,{"date":1767,"open":1423,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":170,"volume":756,"transactions":9,"vwap":1769},"2025-09-12",129.99899,129.23399,-0.918,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":684,"transactions":9,"vwap":1774},"2025-09-11",129.94,130.15199,1.951,1.52,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":660,"transactions":9,"vwap":1780},"2025-09-10",128.36,128.201,-0.178,-0.14,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":980,"volume":735,"transactions":9,"vwap":1786},"2025-09-09",128.080002,128.379,-0.376,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":460,"volume":735,"transactions":9,"vwap":1791},"2025-09-08",128.105,128.755,0.276,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":695,"transactions":9,"vwap":1795},"2025-09-05",128.479,0.129,0.1,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1030,"volume":667,"transactions":9,"vwap":1800},"2025-09-04",128.35001,1.167,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1442,"volume":695,"transactions":9,"vwap":1804},"2025-09-03",127.183,-0.105,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":430,"volume":695,"transactions":9,"vwap":1808},"2025-09-02",127.288,-0.595,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":296,"volume":695,"transactions":9,"vwap":1812},"2025-08-29",127.883,-0.445,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":150,"volume":695,"transactions":9,"vwap":1816},"2025-08-28",128.328,0.048,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":50,"volume":695,"transactions":9,"vwap":1820},"2025-08-27",128.28,0.623,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":683,"volume":1262,"transactions":9,"vwap":1825},"2025-08-26",127.45,127.657,127.417,0.227,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":667,"transactions":9,"vwap":1830},"2025-08-25",127.43,-0.753,-0.59,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":695,"transactions":9,"vwap":1835},"2025-08-22",128.183,2.423,1.93,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":959,"volume":695,"transactions":9,"vwap":1840},"2025-08-21",125.76,-0.303,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":667,"transactions":9,"vwap":1844},"2025-08-20",126.063004,0.005,0,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":476,"percent_change":80,"volume":695,"transactions":9,"vwap":1849},"2025-08-19",126.057999,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":460,"percent_change":476,"volume":667,"transactions":9,"vwap":1852},"2025-08-18",125.888,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":667,"transactions":9,"vwap":1856},"2025-08-15",125.44,125.678,-0.405,-0.32,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1862},"2025-08-14",126.029999,126.083,125.555,-1.097,-0.86,1900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":1361,"volume":684,"transactions":9,"vwap":1870},"2025-08-13",125.87,127.18,125.74,1.618,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1837,"percent_change":845,"volume":875,"transactions":9,"vwap":1876},"2025-08-12",124.287,125.562,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1595,"volume":735,"transactions":9,"vwap":1880},"2025-08-11",124.17,123.632,-0.566,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1530,"volume":667,"transactions":9,"vwap":1885},"2025-08-08",124.54,124.198,0.156,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1809,"percent_change":909,"volume":695,"transactions":9,"vwap":1890},"2025-08-07",124.23,124.042,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":265,"volume":695,"transactions":9,"vwap":1893},"2025-08-06",124.637,0.061,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":923,"percent_change":1765,"volume":667,"transactions":9,"vwap":1898},"2025-08-05",124.27,124.576,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":667,"transactions":9,"vwap":1902},"2025-08-04",124.38,124.931,1.806,1.47,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1355,"volume":667,"transactions":9,"vwap":1908},"2025-08-01",122.95,123.125,-1.377,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1564,"transactions":9,"vwap":1913},"2025-07-31",125.75,124.502,-0.875,-0.7,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":613,"volume":695,"transactions":9,"vwap":1918},"2025-07-30",125.377,-0.625,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":821,"percent_change":959,"volume":684,"transactions":9,"vwap":1923},"2025-07-29",126.89,126.0019989,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":694,"volume":695,"transactions":9,"vwap":1926},"2025-07-28",126.302,-0.507,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1682,"volume":695,"transactions":9,"vwap":1930},"2025-07-25",126.809,0.77,{"date":1933,"open":1861,"high":1559,"low":1934,"close":1935,"change":1936,"percent_change":587,"volume":756,"transactions":9,"vwap":1935},"2025-07-24",126.019997,126.039001,-0.693,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":750,"volume":1866,"transactions":9,"vwap":1940},"2025-07-23",126.304,126.732,0.988,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":173,"volume":735,"transactions":9,"vwap":1945},"2025-07-22",125.021004,125.744,1.247,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":242,"volume":735,"transactions":9,"vwap":1950},"2025-07-21",125.367,124.497,-0.418,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":476,"volume":695,"transactions":9,"vwap":1954},"2025-07-18",124.915,0.214,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":120,"volume":695,"transactions":9,"vwap":1958},"2025-07-17",124.701,1.112,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":810,"volume":875,"transactions":9,"vwap":1963},"2025-07-16",122.6,123.589,122.32,0.404,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1305,"volume":1262,"transactions":9,"vwap":1969},"2025-07-15",124.5,123.185,-1.735,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1564,"transactions":9,"vwap":1973},"2025-07-14",124.92,0.621,0.5,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":695,"transactions":9,"vwap":1978},"2025-07-11",124.299,-1.147,-0.91,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":399,"volume":667,"transactions":9,"vwap":1984},"2025-07-10",125.785,125.446,0.323,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":730,"volume":735,"transactions":9,"vwap":1989},"2025-07-09",124.72,125.123,0.369,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":667,"transactions":9,"vwap":1994},"2025-07-08",125.198,124.754,0.008,0.01,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":376,"volume":660,"transactions":9,"vwap":2000},"2025-07-07",125.2,124.746,-0.779,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":1931,"volume":695,"transactions":9,"vwap":2004},"2025-07-03",125.525,0.961,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":476,"volume":684,"transactions":9,"vwap":2009},"2025-07-02",124.34,124.564,0.206,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":887,"volume":1221,"transactions":9,"vwap":2015},"2025-07-01",124.43,124.81,124.358,0.907,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":468,"volume":695,"transactions":9,"vwap":2019},"2025-06-30",123.451,0.635,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":1975,"volume":667,"transactions":9,"vwap":2024},"2025-06-27",123.44,122.816,0.607,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":1030,"volume":695,"transactions":9,"vwap":2028},"2025-06-26",122.209,1.116,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":249,"volume":660,"transactions":9,"vwap":2032},"2025-06-25",121.093002,-0.983,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":695,"transactions":9,"vwap":2036},"2025-06-24",122.075996,1.043,0.86,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":578,"volume":660,"transactions":9,"vwap":2041},"2025-06-23",121.032997,0.798,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":438,"volume":695,"transactions":9,"vwap":2045},"2025-06-20",120.235,0.197,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":695,"transactions":9,"vwap":2049},"2025-06-18",120.038002,0.088,0.07,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-06-17",120.693,119.95,-0.825,-0.68,7000,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":1563,"volume":695,"transactions":9,"vwap":2061},"2025-06-16",120.775,1.179,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":684,"transactions":9,"vwap":2066},"2025-06-13",120.94,119.596,-1.617,-1.33,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":1590,"percent_change":881,"volume":695,"transactions":9,"vwap":2071},"2025-06-12",121.213,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":635,"volume":695,"transactions":9,"vwap":2074},"2025-06-11",120.823,-0.381,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":1797,"volume":695,"transactions":9,"vwap":2078},"2025-06-10",121.204,0.119,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":959,"volume":667,"transactions":9,"vwap":2082},"2025-06-09",121.084999,-0.294,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1656,"percent_change":2087,"volume":695,"transactions":9,"vwap":2086},"2025-06-06",121.379,0.96,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":414,"volume":795,"transactions":9,"vwap":2091},"2025-06-05",120.76,120.22,-0.229,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":821,"volume":695,"transactions":9,"vwap":2095},"2025-06-04",120.449,-0.366,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2087,"volume":695,"transactions":9,"vwap":2099},"2025-06-03",120.815,1.153,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":110,"percent_change":1782,"volume":695,"transactions":9,"vwap":2103},"2025-06-02",119.662,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":87,"volume":695,"transactions":9,"vwap":2106},"2025-05-30",119.832,0.261,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":80,"volume":695,"transactions":9,"vwap":2110},"2025-05-29",119.571,0.164,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":695,"transactions":9,"vwap":2114},"2025-05-28",119.407,-1.119,-0.93,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":660,"transactions":9,"vwap":2120},"2025-05-27",120.256,120.526,2.145,1.81,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1734,"percent_change":296,"volume":695,"transactions":9,"vwap":2125},"2025-05-23",118.381,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":695,"transactions":9,"vwap":2128},"2025-05-22",118.801,-0.403,-0.34,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":695,"transactions":9,"vwap":2133},"2025-05-21",119.204,-2.372,-1.95,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":2130,"volume":695,"transactions":9,"vwap":2138},"2025-05-20",121.576,-0.416,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":-6,"volume":695,"transactions":9,"vwap":2142},"2025-05-19",121.992,-0.004,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-05-16",121.53,121.996,1.302,1.08,2000,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":695,"transactions":9,"vwap":2153},"2025-05-15",120.694,0.854,0.71,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":695,"transactions":9,"vwap":2158},"2025-05-14",119.84,-0.634,-0.53,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":135,"volume":695,"transactions":9,"vwap":2163},"2025-05-13",120.474,0.556,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":695,"transactions":9,"vwap":2167},"2025-05-12",119.918,3.132,2.68,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":695,"transactions":9,"vwap":2172},"2025-05-09",116.786,-0.133,-0.11,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":1751,"volume":667,"transactions":9,"vwap":2177},"2025-05-08",116.919,0.928,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":234,"volume":735,"transactions":9,"vwap":2182},"2025-05-07",115.623,115.991,0.499,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":430,"volume":875,"transactions":9,"vwap":2188},"2025-05-06",114.98,115.575,115.492,-0.547,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":215,"volume":667,"transactions":9,"vwap":2192},"2025-05-05",116.039001,-0.069,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":695,"transactions":9,"vwap":2196},"2025-05-02",116.108,2.039,1.79,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":1797,"volume":795,"transactions":9,"vwap":2202},"2025-05-01",114.28,114.069,0.114,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":794,"volume":660,"transactions":9,"vwap":2207},"2025-04-30",111.52,113.955,0.211,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":100,"volume":667,"transactions":9,"vwap":2211},"2025-04-29",113.744,0.597,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":135,"volume":660,"transactions":9,"vwap":2217},"2025-04-28",113.059998,113.24,113.147,0.516,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":1385,"volume":667,"transactions":9,"vwap":2222},"2025-04-25",112.27,112.631,-0.243,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":695,"transactions":9,"vwap":2226},"2025-04-24",112.874,1.961,1.77,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1846,"percent_change":1846,"volume":667,"transactions":9,"vwap":176}]