[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEV":3,"homepage-market-summary":29,"stock-historical-ONEV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEV","2026-10-06",{"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 Low Volatility Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0975,2.9523,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},140.75,141.04,141.06,140.4523,0.2977,0.21,3883.80318,151.87,129.054001,14805.916595992032,51.3,2725,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},121.37,12583,4592685.065594,14.64,"2025-04-24",[183,186,196,207,217,227,237,246,255,263,272,281,289,298,306,316,325,335,344,354,364,373,384,395,405,416,426,435,445,454,465,472,481,490,500,510,519,528,536,546,554,564,573,581,591,602,612,622,631,639,648,658,668,677,687,697,706,715,724,735,744,753,761,769,776,783,789,796,803,811,818,825,831,840,847,855,862,870,878,885,891,900,908,916,922,930,937,944,953,959,965,974,981,987,993,1001,1009,1017,1023,1030,1036,1044,1051,1058,1067,1075,1081,1087,1094,1100,1108,1115,1122,1129,1134,1142,1148,1154,1162,1170,1175,1182,1188,1195,1202,1209,1217,1222,1229,1235,1242,1250,1257,1264,1271,1280,1288,1293,1299,1306,1313,1320,1328,1334,1341,1349,1354,1362,1368,1374,1378,1384,1390,1395,1403,1410,1416,1424,1431,1437,1444,1450,1456,1464,1472,1479,1485,1492,1499,1506,1514,1520,1527,1533,1538,1544,1553,1559,1567,1575,1583,1590,1594,1599,1605,1612,1619,1627,1636,1643,1650,1657,1663,1669,1676,1680,1686,1692,1699,1703,1709,1714,1720,1726,1732,1739,1746,1753,1758,1765,1772,1778,1784,1790,1797,1803,1810,1816,1824,1828,1835,1843,1850,1856,1863,1868,1874,1880,1885,1891,1897,1904,1911,1917,1923,1929,1934,1940,1945,1953,1958,1963,1968,1973,1980,1984,1991,1998,2004,2012,2019,2024,2028,2034,2041,2047,2054,2060,2065,2073,2078,2085,2091,2098,2105,2111,2119,2126,2133,2139,2145,2152,2158,2165,2170,2176,2182,2187,2192,2199,2205,2212,2217,2225,2230,2237,2243,2248,2253,2259,2266,2272,2279,2286,2292,2298,2304,2312,2317,2324,2332,2341,2347,2354,2360,2365,2371,2377,2385,2391,2398,2404,2410,2415,2421,2427,2433,2437,2442,2450,2456,2463,2471,2478,2484,2491,2498,2504,2511,2517,2523,2529,2533,2539,2546,2551,2557,2562,2566,2572,2578,2583,2588,2596,2603,2610,2617,2625,2630,2635,2640,2647,2653,2659,2665,2671,2678,2686,2692,2700,2705,2710,2716,2722,2729],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},107,140.9134,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",139.72,140.73,139.71,0.7849,0.56,3211.171774,87,140.2405,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",139.77,139.8699,139.6138,139.6674,0.1313,0.09,4353.522969,72,139.697,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",138.44,139.679,139.5361,0.6141,0.44,6205.412553,85,139.3706,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",139.75,139.79,138.922,-0.8856,-0.63,1859.4136,63,139.5986,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",139.35,139.8076,139.12,-0.31,-0.22,3867.2339,75,139.3806,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":215,"vwap":245},"2026-09-28",140.15,140.23,140.1176,-0.5499,-0.39,1769.7022,140.1609,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",140.27,140.6675,0.3686,0.26,2086.805271,82,140.4724,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":171,"volume":260,"transactions":261,"vwap":262},"2026-09-24",141.47,140.2989,-1.0039,3686.102661,110,140.6623,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",142.09,141.3028,-1.1047,-0.78,3214.012667,86,141.829,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",143.24,142.4075,-0.4651,-0.33,4303.431665,186,142.7446,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":184,"vwap":288},"2026-09-21",143.55,142.8726,-0.9566,-0.67,2845.507013,143.1346,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":215,"vwap":297},"2026-09-18",143.845,144.17,143.8292,-1.1643,-0.8,3329.2237,144.0387,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":203,"volume":303,"transactions":304,"vwap":305},"2026-09-17",145.21,144.9935,0.1337,820.2029,81,145.2066,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":268,"volume":313,"transactions":314,"vwap":315},"2026-09-16",145.67,145.9921,144.4109,144.8598,-1.1404,3039.9199,67,144.9766,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",146.63,146.0002,-0.8999,-0.61,3263.7821,84,146.2939,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",146.41,147.16,146.9001,1.1172,0.77,3355.2551,78,146.8581,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":158,"volume":341,"transactions":342,"vwap":343},"2026-09-11",146.1,145.4202,145.7829,0.8023,3372.4571,69,145.7156,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",145.4,144.955,144.9806,-0.7056,-0.48,1793.92708,55,145.1854,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",146.7,145.5403,145.6862,-1.3983,-0.95,2629.845884,122,145.8157,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",147.9,147.0845,-2.0138,-1.35,2576.705262,99,147.5807,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",149.09,149.75,149.05,149.0983,-0.9265,-0.62,51732.332459,128,149.1974,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",149.66,150.2,149.19,150.0248,0.7528,0.5,52030.2451,90,150.0477,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":58,"volume":402,"transactions":403,"vwap":404},"2026-09-02",149.495,149.5799,149.27,149.272,0.6716,2344.166396,70,149.3776,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",149.54,149.65,148.55,148.6004,-0.6029,-0.4,5299.659731,114,148.7449,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",149.95,149.15,149.2033,-1.2467,-0.83,2518.220111,91,149.4058,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",150.76,150.45,-0.04,-0.03,2783.202585,53,150.6242,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",151,150.33,150.49,-1.12,-0.74,3015.356408,60,150.7906,{"date":446,"open":447,"high":24,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",151.23,151.61,0.31,0.2,1256.6848,88,151.7486,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",151.4,151.5,151.225,151.3,-0.5694,-0.37,2372.425508,68,151.3256,{"date":466,"open":467,"high":24,"low":467,"close":468,"change":469,"percent_change":37,"volume":470,"transactions":235,"vwap":471},"2026-08-24",150.94,151.8694,0.8694,2664.5841,151.6603,{"date":473,"open":474,"high":475,"low":476,"close":437,"change":477,"percent_change":478,"volume":479,"transactions":463,"vwap":480},"2026-08-21",151.19,151.2,150.965,0.64,0.43,2688.44123,151.0583,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":412,"volume":488,"transactions":333,"vwap":489},"2026-08-20",150.82,150.8599,150.34,150.36,-0.6061,1376.236274,150.7383,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",150.66,151.8201,150.9661,1.1423,0.76,3387.836088,77,151.3902,{"date":501,"open":502,"high":492,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",150.17,149.79,149.8238,0.2367,0.16,5085.28261,137,150.441,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":382,"vwap":518},"2026-08-17",150.5,149.58,149.5871,-1.6035,-1.06,16873.809271,149.626,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":151,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",151.27,151.04,151.1906,0.03,1402.61119,58,151.1154,{"date":529,"open":439,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":314,"vwap":535},"2026-08-13",151.1506,150.0201,1.2213,0.81,1438.729498,150.5121,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",149.51,150.19,149.9293,-0.2115,-0.14,1827.96881,96,149.7926,{"date":547,"open":502,"high":548,"low":549,"close":549,"change":550,"percent_change":524,"volume":551,"transactions":552,"vwap":553},"2026-08-11",150.65,150.1408,0.0458,3997.588046,124,150.4681,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",150.2664,150.315,150.095,-0.685,-0.45,1951.786761,94,150.2033,{"date":565,"open":503,"high":566,"low":503,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",150.848252,150.78,0.8072,0.54,2512.0838,98,150.6226,{"date":574,"open":467,"high":467,"low":575,"close":576,"change":577,"percent_change":431,"volume":578,"transactions":579,"vwap":580},"2026-08-06",149.74,149.9728,-0.0387,3145.159749,103,149.9148,{"date":582,"open":583,"high":492,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",150.58,149.39,150.0115,-0.3668,-0.24,4727.3935,166,150.0417,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",148.94,150.42,148.44,150.3783,1.3969,0.94,6012.835968,156,149.4939,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",149.060815,148.51,148.9814,1.1714,0.79,2931.3496,121,148.7506,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",148.25,147.54,147.81,-0.7501,-0.5,2099.800855,97,147.944,{"date":623,"open":418,"high":418,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",147.125,148.5601,-2.0774,-1.38,2768.6277,106,147.9596,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":412,"volume":636,"transactions":637,"vwap":638},"2026-07-29",150.62,150.6375,-0.5994,1121.622061,101,150.8208,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",149.6,151.2369,3.0223,2.04,3092.836313,372,151.0061,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",148.18,148.385,148.2146,1.3053,0.89,2085.45922,105,148.2869,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",146.42,146.9093,146.37,2.1743,1.5,6615.870643,187,146.427,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":544,"vwap":676},"2026-07-23",144.35,145.115,144.735,-0.4086,-0.28,3751.538,144.5933,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":579,"vwap":686},"2026-07-22",145.08,145.38,144.71,145.1436,0.0736,0.05,3656.285832,144.9756,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":286,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",145.36,145.46,144.6006,145.07,-0.46,2372.195,59,145.2019,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":65,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",146.1464,145.54,145.74,-0.49,111133.949199,251,145.8031,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":560,"volume":712,"transactions":713,"vwap":714},"2026-07-17",147.19,146.16,146.46,-0.66,90561.88,104,146.3308,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",144.55,147.12,2.92,2.02,98730.178,112,146.6139,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",144.18,145.44,144.035,144.2,-0.68,-0.47,109930.616902,309,144.3171,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":629,"vwap":743},"2026-07-14",145.68,144.73,144.88,-1.0671,-0.73,3844.989897,144.9933,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":569,"volume":751,"transactions":194,"vwap":752},"2026-07-13",145.85,146.08,145.775,145.9471,0.7811,3375.7879,145.9434,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",145.3,145.0099945,145.166,0.862,0.6,1500,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",144.050003,144.84,144.304,0.218,0.15,3700,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",144.52,144.085999,-2.044,-1.4,4300,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":478,"volume":782,"transactions":9,"vwap":780},"2026-07-07",146.22,147.41,146.13,0.624,14300,{"date":784,"open":785,"high":785,"low":739,"close":786,"change":787,"percent_change":412,"volume":788,"transactions":9,"vwap":786},"2026-07-06",146.050003,145.506,-0.58,5300,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",144.49001,146.085999,2.226,1.55,1900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":192,"volume":802,"transactions":9,"vwap":800},"2026-07-01",143.74001,144.72,143.86,0.795,3900,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",142.67999,143.364,143.065002,-0.294,-0.21,1700,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":243,"volume":817,"transactions":9,"vwap":815},"2026-06-29",144.37,143,143.35899,-0.561,96000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":533,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-26",142.74001,144.080002,143.92,0.57,99800,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":213,"volume":824,"transactions":9,"vwap":829},"2026-06-25",144.25,142.95,143.11,0.622,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",141.87,143.059998,141.715,142.48801,1.22,0.86,91200,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":51,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-23",140.10001,141.457,141.26801,0.35,3600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":731,"volume":854,"transactions":9,"vwap":852},"2026-06-22",140.67999,141.16,140.5,140.778,-0.671,2800,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",141.69,141.44901,-0.091,-0.06,1300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",143.66,141.39999,141.53999,-2.337,-1.62,2500,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",144.27,144.63,143.877,-0.173,-0.12,4400,{"date":879,"open":880,"high":880,"low":881,"close":763,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":763},"2026-06-15",145.059998,143.94,-0.15,-0.1,6300,{"date":886,"open":887,"high":888,"low":887,"close":729,"change":121,"percent_change":889,"volume":890,"transactions":9,"vwap":729},"2026-06-12",143.89999,144.36501,0.63,109800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",142.431,143.36,142.020996,143.3,1.683,1.19,95400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":441,"volume":907,"transactions":9,"vwap":905},"2026-06-10",142.57001,143.24001,141.60001,141.617,-1.055,4600,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2026-06-09",142.66499,142.672,142.17,1.642,1.16,1800,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":223,"percent_change":921,"volume":854,"transactions":9,"vwap":920},"2026-06-08",141.45,142.059998,141.029999,-0.44,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":860,"volume":929,"transactions":9,"vwap":927},"2026-06-05",141.50999,142.20799,141.41,141.66,-0.09,3500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":158,"volume":869,"transactions":9,"vwap":935},"2026-06-04",141.62,142.19501,141.593,141.75,0.78,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":450,"volume":943,"transactions":9,"vwap":941},"2026-06-03",140.42,141.32001,140.97,0.286,7900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",140.24001,140.81,140.2,140.68401,0.534,0.38,3000,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":587,"volume":802,"transactions":9,"vwap":957},"2026-06-01",139.59,140.41,140.14999,-0.34,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":859,"percent_change":860,"volume":964,"transactions":9,"vwap":963},"2026-05-29",140.63,140.91,140.49001,41800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",140.53999,141.0099945,140.34,140.58099,-0.019,-0.01,8200,{"date":975,"open":976,"high":866,"low":967,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",140.85001,140.60001,-0.228,-0.16,135200,{"date":982,"open":983,"high":941,"low":983,"close":984,"change":985,"percent_change":845,"volume":986,"transactions":9,"vwap":984},"2026-05-26",140.31,140.828,0.488,5900,{"date":988,"open":989,"high":956,"low":989,"close":969,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":969},"2026-05-22",139.44,1.35,0.97,14600,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":996},"2026-05-21",138.11,138.99001,138.011002,0.243,0.18,6900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":991,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",137.67999,138.75,137.44,138.74699,1.332,4700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":350,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",137.53,138.187,137.41,137.41499,-0.663,2000,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":838,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",137.10001,138.078003,1.174,3800,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":440,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",138.039993,136.89,136.90401,-1.548,5000,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":81,"volume":810,"transactions":9,"vwap":1034},"2026-05-14",138.813,138.33,138.452,0.192,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1038,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1038},"2026-05-13",138.25999,138.64,137.77,-0.36,-0.26,185400,{"date":1045,"open":1046,"high":1047,"low":1003,"close":1048,"change":1049,"percent_change":972,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",138.72,138.78,138.62,-0.018,195700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":461,"volume":1008,"transactions":9,"vwap":1056},"2026-05-11",139.16,139.38,138.55499,138.638,-0.52,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",139.10001,139.28999,138.91,139.158,0.548,0.4,39900,{"date":1068,"open":1069,"high":1061,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",139.285,138.50999,138.61,-1.239,-0.89,137600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":496,"volume":854,"transactions":9,"vwap":1078},"2026-05-06",139.58,139.849,139.56,1.059,{"date":1082,"open":1038,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":936,"volume":986,"transactions":9,"vwap":1085},"2026-05-05",139.17,137.87,138.78999,1.073,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":869,"transactions":9,"vwap":1091},"2026-05-04",138.46001,137.521,137.717,-1.162,-0.84,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":853,"percent_change":350,"volume":1099,"transactions":9,"vwap":1098},"2026-05-01",140.25999,138.86501,138.879,4900,{"date":1101,"open":1102,"high":955,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",138.16,138.070007,139.55,1.443,1.04,5400,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":877,"transactions":9,"vwap":1112},"2026-04-29",138.69,138.080002,138.10699,-0.755,-0.54,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":846,"transactions":9,"vwap":1119},"2026-04-28",138.34,139.020004,138.862,-0.348,-0.25,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1016,"transactions":9,"vwap":1126},"2026-04-27",138.92,139.42999,139.21001,0.179,0.13,{"date":1130,"open":1131,"high":1131,"low":1062,"close":1132,"change":1133,"percent_change":380,"volume":1016,"transactions":9,"vwap":1132},"2026-04-24",139.71001,139.031006,-0.87,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",138.97,139.94,139.901,0.822,0.59,2600,{"date":1143,"open":1144,"high":1144,"low":1124,"close":1145,"change":1146,"percent_change":1057,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",140.57001,139.078995,-0.734,7700,{"date":1149,"open":189,"high":189,"low":1150,"close":1151,"change":1152,"percent_change":958,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",139.81,139.813,-0.475,3200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":22,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",140.52,140.52499,140.258,140.28799,0.296,3400,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",138.28,140.44,139.992,1.732,1.25,147900,{"date":1171,"open":1172,"high":1038,"low":1172,"close":1038,"change":1173,"percent_change":391,"volume":1174,"transactions":9,"vwap":1038},"2026-04-16",137.48,0.688,105000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":702,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",138.059998,137.395,137.57201,-0.676,5500,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":999,"volume":1161,"transactions":9,"vwap":1186},"2026-04-14",137.75,138.382,138.248,0.251,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-13",136.48,137.99699,0.968,0.71,4000,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":877,"transactions":9,"vwap":1199},"2026-04-10",138.35001,136.85001,137.029007,-1.298,-0.94,{"date":1203,"open":1011,"high":1204,"low":1011,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-09",138.776,138.327,0.157,0.11,5200,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-08",137.42,138.25,138.17,2.831,2.09,4100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":958,"percent_change":1121,"volume":929,"transactions":9,"vwap":1221},"2026-04-07",135.5,135.67999,135.339,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",134.86,135.679,0.389,0.29,12900,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":213,"volume":1234,"transactions":9,"vwap":1232},"2026-04-02",133.75999,135.28999,0.596,2700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1022,"transactions":9,"vwap":1239},"2026-04-01",134.11,135.029999,134.694,0.524,0.39,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-31",132.85001,134.19,134.17,2.146,1.63,96800,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":-6,"volume":1256,"transactions":9,"vwap":1254},"2026-03-30",133.23,131.57001,132.024002,-0.006,91300,{"date":1258,"open":1244,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":986,"transactions":9,"vwap":1261},"2026-03-27",133.196,131.75,132.029999,-1.327,-1,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":380,"volume":1099,"transactions":9,"vwap":1269},"2026-03-26",133.28999,134.854,133.28,133.35699,-0.827,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-25",134.32001,134.67999,133.7,134.18401,0.814,0.61,4200,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-24",131.81,133.97,133.37,0.69,0.52,9600,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1290,"change":496,"percent_change":37,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",132.67999,133.62,7100,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":627,"volume":788,"transactions":9,"vwap":1297},"2026-03-20",133.85001,131.435,131.92,-1.84,{"date":1300,"open":1301,"high":1231,"low":1302,"close":1231,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1231},"2026-03-19",133.44,133.080002,-0.423,-0.32,6500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":861,"transactions":9,"vwap":1310},"2026-03-18",135.53,135.57201,134.183,-1.93,-1.42,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-17",136.845,136.11301,0.36,0.27,3300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":213,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",135.98,136.535,135.71001,135.75301,0.588,3100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1332,"change":876,"percent_change":928,"volume":1333,"transactions":9,"vwap":1332},"2026-03-13",136.029999,136.050003,135.16499,1600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":907,"transactions":9,"vwap":1338},"2026-03-12",135.53999,136.2,135.285,-1.335,-0.98,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":921,"volume":1348,"transactions":9,"vwap":1346},"2026-03-11",136.83,136.978,136.314,136.62,-0.6,2900,{"date":1350,"open":1070,"high":1070,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1022,"transactions":9,"vwap":1351},"2026-03-10",137.22,-1.339,-0.97,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":768,"transactions":9,"vwap":1359},"2026-03-09",137.57001,138.67,135.89999,138.55901,-0.029,-0.02,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1353,"volume":175,"transactions":9,"vwap":1365},"2026-03-06",138.56,138.588,138.54201,-1.354,{"date":1369,"open":850,"high":850,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":877,"transactions":9,"vwap":1371},"2026-03-05",139.61,139.942,-1.718,-1.21,{"date":1375,"open":1376,"high":1377,"low":1376,"close":927,"change":928,"percent_change":860,"volume":768,"transactions":9,"vwap":927},"2026-03-04",140.69,141.98,{"date":1379,"open":947,"high":1380,"low":1381,"close":935,"change":1382,"percent_change":1133,"volume":1383,"transactions":9,"vwap":935},"2026-03-03",142.34,139.089996,-1.25,10000,{"date":1385,"open":1386,"high":1387,"low":1386,"close":814,"change":524,"percent_change":1388,"volume":1389,"transactions":9,"vwap":814},"2026-03-02",141.72,143.375,0.02,8500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":136,"percent_change":1394,"volume":1208,"transactions":9,"vwap":1393},"2026-02-27",142.029999,142.97,0.32,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":477,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",141.92999,142.67799,141.735,142.50999,0.91,6400,{"date":1404,"open":1405,"high":1405,"low":1406,"close":904,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":904},"2026-02-25",142.45,140.84,-0.42,-0.3,6600,{"date":1411,"open":850,"high":1412,"low":850,"close":1413,"change":1414,"percent_change":1278,"volume":1415,"transactions":9,"vwap":1413},"2026-02-24",142.25999,142.020004,0.867,9400,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-23",142.12,140.71001,141.153,-1.281,-0.9,6100,{"date":1425,"open":925,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":802,"transactions":9,"vwap":1428},"2026-02-20",142.533,141.57001,142.43401,0.584,0.41,{"date":1432,"open":1433,"high":1433,"low":865,"close":1434,"change":1435,"percent_change":1436,"volume":1022,"transactions":9,"vwap":1434},"2026-02-19",142.265,141.85001,-0.182,-0.13,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":44,"volume":1402,"transactions":9,"vwap":1442},"2026-02-18",142.097,142.14,141.61,142.031998,0.682,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":223,"percent_change":921,"volume":884,"transactions":9,"vwap":1449},"2026-02-17",141.91,142.080002,140.64999,141.35001,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1377,"change":1454,"percent_change":1455,"volume":1107,"transactions":9,"vwap":1377},"2026-02-13",141.059998,142.31,1.441,1.03,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",142.94,143.070007,140.539,-1.662,-1.17,10200,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",142.28,141.58,142.201,0.113,0.08,4500,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1471,"transactions":9,"vwap":1476},"2026-02-10",141.75999,142.39999,142.087997,0.595,0.42,{"date":1480,"open":1434,"high":1434,"low":1481,"close":1482,"change":1483,"percent_change":232,"volume":1484,"transactions":9,"vwap":1482},"2026-02-09",141.485,141.493,-0.447,7600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",140.98,141.94,1.915,1.37,7400,{"date":1493,"open":1494,"high":1165,"low":1495,"close":1496,"change":1497,"percent_change":524,"volume":1498,"transactions":9,"vwap":1496},"2026-02-05",140.17,139.657,140.024994,0.038,13300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":877,"transactions":9,"vwap":1503},"2026-02-04",138.63,140.369,139.987,1.792,1.3,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-03",138.86,137.64,138.19501,0.102,0.07,2400,{"date":1515,"open":1351,"high":1516,"low":1351,"close":1517,"change":1518,"percent_change":37,"volume":1519,"transactions":9,"vwap":1517},"2026-02-02",138.10001,138.093002,0.8,4800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1523,"change":1525,"percent_change":1526,"volume":1279,"transactions":9,"vwap":1523},"2026-01-30",136.84,137.293,136.44501,0.013,0.01,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":972,"volume":775,"transactions":9,"vwap":1531},"2026-01-29",137.78999,137.020004,137.28,-0.008,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":1057,"volume":915,"transactions":9,"vwap":1536},"2026-01-28",137.91,137.28799,-0.721,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":461,"volume":1279,"transactions":9,"vwap":1541},"2026-01-27",137.97,138.0090027,137.75999,-0.507,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-26",138.39,138.75999,138.31,138.51601,0.232,0.17,2100,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":731,"volume":1558,"transactions":9,"vwap":1556},"2026-01-23",138.14999,138.284,-0.659,1400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":802,"transactions":9,"vwap":1564},"2026-01-22",139.39,139.5,138.89,138.94299,-0.097,-0.07,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-21",137.69,139.11,139.039993,1.917,1.4,16600,{"date":1576,"open":1011,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-20",138.12,137.054993,137.123,-1.889,-1.36,8000,{"date":1584,"open":1585,"high":1585,"low":1508,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-16",139.31,139.011993,-0.568,-0.41,11200,{"date":1591,"open":1046,"high":1592,"low":1046,"close":1077,"change":1593,"percent_change":936,"volume":1208,"transactions":9,"vwap":1077},"2026-01-15",139.69,1.076,{"date":1595,"open":1013,"high":1596,"low":1013,"close":1597,"change":1598,"percent_change":1193,"volume":1008,"transactions":9,"vwap":1597},"2026-01-14",138.55,138.504,0.973,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":684,"volume":1319,"transactions":9,"vwap":1603},"2026-01-13",137.88,137.241,137.53101,0.071,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1128,"percent_change":203,"volume":1611,"transactions":9,"vwap":1610},"2026-01-12",137.27,137.60001,137.16,137.46001,102500,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":101,"volume":1618,"transactions":9,"vwap":1616},"2026-01-09",137.175,137.55,137.33,0.73,105900,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-08",134.82001,136.82001,136.60001,1.664,1.23,7800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-07",135.52,135.60001,134.80499,134.936,-1.468,-1.08,8800,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1635,"transactions":9,"vwap":1640},"2026-01-06",134.8,136.56,136.40401,1.254,0.93,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":121,"volume":1649,"transactions":9,"vwap":1647},"2026-01-05",133.95,135.32001,135.14999,1.212,34800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":192,"volume":846,"transactions":9,"vwap":1655},"2026-01-02",133.46001,134.2,132.743,133.938,0.752,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":854,"transactions":9,"vwap":1660},"2025-12-31",134.34,133.186,-1.024,-0.76,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":587,"volume":1402,"transactions":9,"vwap":1667},"2025-12-30",134.5,134.50999,134.21001,-0.326,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":233,"volume":846,"transactions":9,"vwap":1674},"2025-12-29",134.83,134.89799,134.35699,134.536,-0.295,{"date":1677,"open":1678,"high":1679,"low":1659,"close":1679,"change":430,"percent_change":431,"volume":1194,"transactions":9,"vwap":1679},"2025-12-26",134.75,134.83099,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1430,"volume":802,"transactions":9,"vwap":1684},"2025-12-24",134.45,134.91,134.871,0.551,{"date":1687,"open":1688,"high":1688,"low":1653,"close":1273,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1273},"2025-12-23",134.53,-0.368,-0.27,208000,{"date":1693,"open":1653,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1099,"transactions":9,"vwap":1696},"2025-12-22",134.896,133.92,134.688,-0.112,-0.08,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1638,"change":1526,"percent_change":1526,"volume":1292,"transactions":9,"vwap":1638},"2025-12-19",134.62,135.089996,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":151,"percent_change":524,"volume":1389,"transactions":9,"vwap":1708},"2025-12-18",135.36,135.42,134.60001,134.78999,{"date":1710,"open":1701,"high":1711,"low":1712,"close":1678,"change":1713,"percent_change":767,"volume":1484,"transactions":9,"vwap":1678},"2025-12-17",135.23,134.485,0.202,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":65,"volume":854,"transactions":9,"vwap":1718},"2025-12-16",135.13499,134.38,134.548,-0.975,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1394,"volume":1161,"transactions":9,"vwap":1724},"2025-12-15",135.7,135.039993,135.52299,0.438,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":587,"volume":760,"transactions":9,"vwap":1729},"2025-12-12",135.054993,135.085007,134.98,-0.331,{"date":1733,"open":1308,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":121,"volume":1738,"transactions":9,"vwap":1736},"2025-12-11",135.689,135.395,135.416,1.211,5700,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":1327,"transactions":9,"vwap":1743},"2025-12-10",132.895,134.39799,134.205,1.921,1.45,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1029,"transactions":9,"vwap":1750},"2025-12-09",132.39,132.63,132.284,-0.383,-0.29,{"date":1754,"open":1301,"high":1301,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":802,"transactions":9,"vwap":1755},"2025-12-08",132.66701,-1.233,-0.92,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1128,"volume":1415,"transactions":9,"vwap":1763},"2025-12-05",133.31,134.24001,133.27,133.89999,0.173,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1388,"volume":1141,"transactions":9,"vwap":1770},"2025-12-04",134.16,134.25999,133.52,133.72701,0.029,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":845,"volume":1777,"transactions":9,"vwap":1775},"2025-12-03",133.91901,133.698,0.463,5800,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":277,"volume":1279,"transactions":9,"vwap":1782},"2025-12-02",133.8,133.12,133.235,-0.437,{"date":1785,"open":1674,"high":1678,"low":1786,"close":1787,"change":1788,"percent_change":1757,"volume":1789,"transactions":9,"vwap":1787},"2025-12-01",133.66,133.672,-1.243,5600,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1234,"transactions":9,"vwap":1794},"2025-11-28",134.78,135.10001,134.91499,0.253,0.19,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":58,"volume":1161,"transactions":9,"vwap":1801},"2025-11-26",134.73,135.042007,134.662,0.606,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1348,"transactions":9,"vwap":1807},"2025-11-25",132.089996,134.13,134.056,2.113,1.6,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1551,"volume":846,"transactions":9,"vwap":1814},"2025-11-24",131.5,132.3,131.94299,0.228,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1348,"transactions":9,"vwap":1821},"2025-11-21",129.81,132.25,129.795,131.715,2.661,2.06,{"date":1825,"open":1826,"high":1826,"low":25,"close":25,"change":1827,"percent_change":1114,"volume":1333,"transactions":9,"vwap":25},"2025-11-20",130.84,-0.699,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":711,"volume":1834,"transactions":9,"vwap":1832},"2025-11-19",130.45,129.39799,129.75301,-0.861,5100,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-18",129.59,130.86,130.614,0.426,0.33,6700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1552,"transactions":9,"vwap":1847},"2025-11-17",131.67999,131.89999,130.188,-1.437,-1.09,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":731,"volume":1194,"transactions":9,"vwap":1854},"2025-11-14",131.84399,132.14999,131.625,-0.615,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1073,"percent_change":286,"volume":1862,"transactions":9,"vwap":1861},"2025-11-13",132.53,133.42999,132.23,132.24001,2300,{"date":1864,"open":1290,"high":1865,"low":1290,"close":1866,"change":1867,"percent_change":22,"volume":952,"transactions":9,"vwap":1866},"2025-11-12",133.58,133.13,0.282,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1278,"volume":788,"transactions":9,"vwap":1872},"2025-11-11",131.89,132.98,132.84801,0.812,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":450,"volume":1194,"transactions":9,"vwap":1878},"2025-11-10",132.33,131,132.035995,0.266,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1106,"volume":854,"transactions":9,"vwap":1883},"2025-11-07",130.35001,131.77,1.356,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":380,"volume":854,"transactions":9,"vwap":1889},"2025-11-06",131.070007,130.25999,130.414,-0.817,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1286,"volume":775,"transactions":9,"vwap":1895},"2025-11-05",130.39,131.56,131.231,0.675,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1153,"transactions":9,"vwap":1901},"2025-11-04",129.41,130.67,130.556,0.323,0.25,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1407,"volume":1279,"transactions":9,"vwap":1909},"2025-11-03",130.23,130.259,129.55701,130.233,-0.554,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1525,"percent_change":1526,"volume":952,"transactions":9,"vwap":1916},"2025-10-31",130.481,130.825,130.37,130.787,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1121,"volume":1107,"transactions":9,"vwap":1921},"2025-10-30",130.57001,132,130.774,-0.325,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1462,"volume":1327,"transactions":9,"vwap":1927},"2025-10-29",131.99001,132.46001,131.098999,-1.558,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":171,"volume":1834,"transactions":9,"vwap":1932},"2025-10-28",133.45,132.657,-0.945,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1227,"volume":1008,"transactions":9,"vwap":1937},"2025-10-27",133.55,133.60201,133.34,0.387,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":876,"volume":760,"transactions":9,"vwap":1943},"2025-10-24",133.81,133.215,-0.154,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1558,"transactions":9,"vwap":1950},"2025-10-23",133.089996,133.409,132.78999,133.369,0.403,0.3,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":350,"volume":1513,"transactions":9,"vwap":1956},"2025-10-22",133.67999,132.966,-0.644,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":823,"percent_change":478,"volume":1471,"transactions":9,"vwap":1962},"2025-10-21",132.64999,133.83,133.61,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":331,"volume":1279,"transactions":9,"vwap":1966},"2025-10-20",132.597,133.039993,1.011,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":477,"volume":861,"transactions":9,"vwap":1971},"2025-10-17",131.17,132.029007,0.843,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1022,"transactions":9,"vwap":1977},"2025-10-16",132.2,131.029999,131.186,-1.086,-0.82,{"date":1981,"open":1947,"high":1652,"low":1261,"close":1982,"change":1983,"percent_change":1566,"volume":1022,"transactions":9,"vwap":1982},"2025-10-15",132.272,-0.087,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1141,"transactions":9,"vwap":1988},"2025-10-14",130.703,132.57001,132.35899,1.415,1.08,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1285,"volume":1194,"transactions":9,"vwap":1996},"2025-10-13",130.87,131.265,130.27299,130.944,0.902,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":854,"transactions":9,"vwap":2001},"2025-10-10",132.21201,130.042007,-2.134,-1.61,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-09",133.53999,132.11099,132.17599,-1.517,-1.13,11600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1318,"volume":1279,"transactions":9,"vwap":2017},"2025-10-08",133.63,133.92999,133.60001,133.69299,0.356,{"date":2020,"open":2021,"high":2021,"low":1866,"close":2022,"change":2023,"percent_change":560,"volume":846,"transactions":9,"vwap":2022},"2025-10-07",133.73,133.33701,-0.597,{"date":2025,"open":1245,"high":1245,"low":2021,"close":2026,"change":2027,"percent_change":542,"volume":1022,"transactions":9,"vwap":2026},"2025-10-06",133.93401,-0.187,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":44,"volume":1348,"transactions":9,"vwap":2032},"2025-10-03",133.5,134.61,134.121,0.645,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1903,"volume":1348,"transactions":9,"vwap":2039},"2025-10-02",132.94,133.478,132.77699,133.476,0.339,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1771,"percent_change":1388,"volume":952,"transactions":9,"vwap":2046},"2025-10-01",133,133.19,132.791,133.13699,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":158,"volume":2053,"transactions":9,"vwap":2050},"2025-09-30",132.17,133.108,132.11,0.723,6200,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":81,"volume":929,"transactions":9,"vwap":2058},"2025-09-29",132.92999,131.995,132.38499,0.181,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":1625,"volume":1234,"transactions":9,"vwap":2063},"2025-09-26",130.75999,132.20399,1.608,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1319,"transactions":9,"vwap":2070},"2025-09-25",131.44,131.47,130.44,130.59599,-1.462,-1.11,{"date":2074,"open":1876,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":1388,"volume":1519,"transactions":9,"vwap":2076},"2025-09-24",132.42999,132.057999,0.027,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":1318,"volume":2084,"transactions":9,"vwap":2082},"2025-09-23",131.7,132.39999,132.031006,0.351,17600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1845,"change":171,"percent_change":1114,"volume":2090,"transactions":9,"vwap":1845},"2025-09-22",131.62,131.85001,131.21001,7200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1748,"change":2096,"percent_change":1347,"volume":2097,"transactions":9,"vwap":1748},"2025-09-19",132.66,132.993,132.34,-0.798,58300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":58,"volume":1789,"transactions":9,"vwap":2103},"2025-09-18",132.50999,133.437,132.483,133.188,0.601,{"date":2106,"open":2107,"high":2108,"low":1987,"close":2109,"change":2110,"percent_change":860,"volume":810,"transactions":9,"vwap":2109},"2025-09-17",133.36,133.575,132.58701,-0.085,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1042,"volume":2118,"transactions":9,"vwap":2116},"2025-09-16",132.7,132.77,132.27,132.672,-0.352,7500,{"date":2120,"open":1695,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1208,"transactions":9,"vwap":2123},"2025-09-15",134.0099945,133.0019989,133.024002,-0.924,-0.69,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":929,"transactions":9,"vwap":2130},"2025-09-12",134.55,133.94,133.948,-1.193,-0.88,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":768,"transactions":9,"vwap":2136},"2025-09-11",132.89999,135.14101,2.199,1.65,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":277,"volume":854,"transactions":9,"vwap":2143},"2025-09-10",133.48,132.61,132.942,-0.442,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1181,"transactions":9,"vwap":2149},"2025-09-09",133.84,133.16499,133.384,-0.797,-0.59,{"date":2153,"open":2154,"high":2154,"low":1275,"close":2155,"change":2156,"percent_change":2157,"volume":1327,"transactions":9,"vwap":2155},"2025-09-08",134.74001,134.181,-0.142,-0.11,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1394,"percent_change":106,"volume":2164,"transactions":9,"vwap":2163},"2025-09-05",134.47,135.24001,133.851,134.323,11000,{"date":2166,"open":2167,"high":2168,"low":2044,"close":2168,"change":2169,"percent_change":608,"volume":775,"transactions":9,"vwap":2168},"2025-09-04",133.49001,134.003006,1.052,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":542,"volume":877,"transactions":9,"vwap":2173},"2025-09-03",132.8,132.951,132.52,-0.192,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":243,"volume":1161,"transactions":9,"vwap":2179},"2025-09-02",132.67,133.14301,132.5,-0.527,{"date":2183,"open":2167,"high":2184,"low":2167,"close":2185,"change":2186,"percent_change":972,"volume":802,"transactions":9,"vwap":2185},"2025-08-29",134.105,133.67,-0.017,{"date":2188,"open":2148,"high":2189,"low":2148,"close":2189,"change":2190,"percent_change":2191,"volume":915,"transactions":9,"vwap":2189},"2025-08-28",133.687,-0.708,-0.53,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":95,"volume":1519,"transactions":9,"vwap":2197},"2025-08-27",133.88699,134.41,133.82001,134.395,0.68,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":876,"volume":802,"transactions":9,"vwap":2203},"2025-08-26",134,133.53,133.715,-0.163,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":952,"transactions":9,"vwap":2209},"2025-08-25",134.49001,134.92,133.87801,-1.012,-0.75,{"date":2213,"open":1966,"high":2214,"low":1966,"close":2215,"change":2216,"percent_change":1809,"volume":760,"transactions":9,"vwap":2215},"2025-08-22",135.20599,134.89,2.13,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1690,"volume":2224,"transactions":9,"vwap":2222},"2025-08-21",132.73,132.899,132.69501,132.75999,-0.353,2200,{"date":2226,"open":2172,"high":2227,"low":2172,"close":2228,"change":2229,"percent_change":1512,"volume":1348,"transactions":9,"vwap":2228},"2025-08-20",133.25999,133.11301,0.088,{"date":2231,"open":2232,"high":2202,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":1029,"transactions":9,"vwap":2234},"2025-08-19",133.10001,132.74001,133.024994,1.165,0.88,{"date":2238,"open":2088,"high":2239,"low":1282,"close":2240,"change":2241,"percent_change":2242,"volume":1423,"transactions":9,"vwap":2240},"2025-08-18",132.22,131.86,-0.248,-0.19,{"date":2244,"open":2093,"high":2093,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":1216,"transactions":9,"vwap":2245},"2025-08-15",132.108,-0.462,-0.35,{"date":2249,"open":2250,"high":2251,"low":2252,"close":1987,"change":1340,"percent_change":741,"volume":986,"transactions":9,"vwap":1987},"2025-08-14",132.174,132.72,131.98199,{"date":2254,"open":2255,"high":1936,"low":2255,"close":1936,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1936},"2025-08-13",131.39999,2.232,1.7,16100,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":907,"transactions":9,"vwap":2263},"2025-08-12",129.75,131.32001,131.31799,1.53,1.18,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1042,"volume":2090,"transactions":9,"vwap":2270},"2025-08-11",130.12,129.67999,129.78799,-0.342,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1841,"volume":1181,"transactions":9,"vwap":2277},"2025-08-08",130.33,130.42999,129.98,130.13,0.432,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":111,"volume":1008,"transactions":9,"vwap":2284},"2025-08-07",130.22,130.32001,129.35001,129.698,-0.217,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":860,"volume":768,"transactions":9,"vwap":2290},"2025-08-06",129.73,130.17999,129.91499,-0.076,{"date":2293,"open":2294,"high":2268,"low":2295,"close":2296,"change":2297,"percent_change":81,"volume":1389,"transactions":9,"vwap":2296},"2025-08-05",129.77,129.53,129.991,0.176,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":788,"transactions":9,"vwap":2301},"2025-08-04",128.84,129.815,1.585,1.24,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":884,"transactions":9,"vwap":2309},"2025-08-01",128.21001,128.24001,127.375,128.23,-0.735,-0.57,{"date":2313,"open":2314,"high":2314,"low":2300,"close":2315,"change":2316,"percent_change":65,"volume":1789,"transactions":9,"vwap":2315},"2025-07-31",130.14,128.965,-0.93,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":973,"transactions":9,"vwap":2321},"2025-07-30",130.81,131.105,129.895,-1.035,-0.79,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":430,"volume":2331,"transactions":9,"vwap":2329},"2025-07-29",130.92,131.19,130.59,130.92999,-0.05,16500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-28",131.41,131.60001,130.89999,130.98,-1.069,-0.81,63400,{"date":2342,"open":2343,"high":2344,"low":2255,"close":2345,"change":2346,"percent_change":391,"volume":1234,"transactions":9,"vwap":2345},"2025-07-25",131.92999,132.059998,132.048996,0.659,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2339,"volume":2353,"transactions":9,"vwap":2351},"2025-07-24",132.25999,132.41,131.39,-1.07,13500,{"date":2355,"open":2081,"high":2356,"low":2357,"close":1926,"change":2358,"percent_change":2359,"volume":1107,"transactions":9,"vwap":1926},"2025-07-23",132.48,132.065002,0.813,0.62,{"date":2361,"open":2282,"high":1845,"low":2282,"close":2362,"change":2363,"percent_change":2364,"volume":2164,"transactions":9,"vwap":2362},"2025-07-22",131.647,2.567,1.99,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":412,"volume":1582,"transactions":9,"vwap":2369},"2025-07-21",129.67,130.10001,129.080002,-0.522,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1436,"volume":1738,"transactions":9,"vwap":2375},"2025-07-18",130.38,129.39999,129.60201,-0.168,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2294,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2294},"2025-07-17",129.25,129.88,128.94,0.84,0.65,12100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":496,"percent_change":1140,"volume":1842,"transactions":9,"vwap":2390},"2025-07-16",128.75,129.050003,128.095001,128.92999,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-15",130.3,128.17,-2.14,-1.64,9900,{"date":2399,"open":2276,"high":1915,"low":2400,"close":2401,"change":767,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-14",129.662,130.31,0.12,11700,{"date":2405,"open":1919,"high":1919,"low":2406,"close":2407,"change":2408,"percent_change":2132,"volume":2409,"transactions":9,"vwap":2407},"2025-07-11",129.92999,130.16,-1.153,15200,{"date":2411,"open":2329,"high":2412,"low":2329,"close":2413,"change":2414,"percent_change":1317,"volume":1389,"transactions":9,"vwap":2413},"2025-07-10",131.88,131.313,0.477,{"date":2416,"open":2275,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":2420,"volume":1842,"transactions":9,"vwap":2417},"2025-07-09",130.836,129.95,0.366,0.28,{"date":2422,"open":2423,"high":2326,"low":2423,"close":2424,"change":2425,"percent_change":450,"volume":2426,"transactions":9,"vwap":2424},"2025-07-08",130,130.47,0.265,14100,{"date":2428,"open":2337,"high":2429,"low":2380,"close":2430,"change":2431,"percent_change":2323,"volume":2432,"transactions":9,"vwap":2430},"2025-07-07",131.2,130.205,-1.038,13400,{"date":2434,"open":2435,"high":2255,"low":1887,"close":2436,"change":1951,"percent_change":449,"volume":907,"transactions":9,"vwap":2436},"2025-07-03",131.25999,131.243,{"date":2438,"open":2439,"high":1976,"low":2440,"close":1826,"change":111,"percent_change":1436,"volume":2441,"transactions":9,"vwap":1826},"2025-07-02",130.62,130.022003,19700,{"date":2443,"open":2444,"high":2445,"low":2388,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-01",129.56,131.75999,131.0099945,1.91,1.48,12500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":569,"percent_change":1478,"volume":1463,"transactions":9,"vwap":2455},"2025-06-30",128.52,129.157,128.44,129.10001,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":569,"percent_change":1478,"volume":2462,"transactions":9,"vwap":2461},"2025-06-27",128.17999,129.21001,128.0099945,128.56,14500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":192,"volume":2470,"transactions":9,"vwap":2468},"2025-06-26",127.95,128.25,127.54,128.020004,0.714,16800,{"date":2472,"open":2466,"high":2466,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-06-25",127.3,127.306,-1.274,-0.99,10700,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":477,"percent_change":391,"volume":2483,"transactions":9,"vwap":2482},"2025-06-24",127.92,128.7,128.58,8400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":2489,"percent_change":37,"volume":2490,"transactions":9,"vwap":2487},"2025-06-23",126.78,127.94,126.46,0.738,6800,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":1582,"transactions":9,"vwap":2495},"2025-06-20",127.79,126.801,127.202,0.122,0.1,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":1512,"volume":1022,"transactions":9,"vwap":2502},"2025-06-18",127.71,127.78,127.080002,0.089,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":171,"volume":1402,"transactions":9,"vwap":2509},"2025-06-17",127.28,127.64,126.86,126.991,-0.908,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2359,"volume":1409,"transactions":9,"vwap":2515},"2025-06-16",128.27,127.7,127.899,0.791,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":1462,"volume":1216,"transactions":9,"vwap":2521},"2025-06-13",127.76,128.42,127.108,-1.503,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":1140,"volume":1519,"transactions":9,"vwap":2526},"2025-06-12",127.74,128.61099,127.676,0.756,{"date":2530,"open":2531,"high":2531,"low":2507,"close":2532,"change":1587,"percent_change":921,"volume":1099,"transactions":9,"vwap":2532},"2025-06-11",128.98,127.855,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":106,"percent_change":1796,"volume":2538,"transactions":9,"vwap":2537},"2025-06-10",128.089996,128.67,128.423,37200,{"date":2540,"open":2461,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":986,"transactions":9,"vwap":2543},"2025-06-09",128.64999,127.68,128.183,-0.254,-0.2,{"date":2547,"open":2548,"high":2548,"low":2480,"close":2549,"change":2550,"percent_change":936,"volume":1862,"transactions":9,"vwap":2549},"2025-06-06",128.64,128.437,0.993,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":111,"volume":1216,"transactions":9,"vwap":2555},"2025-06-05",127.99,127.26,127.444,-0.219,{"date":2558,"open":2513,"high":2559,"low":2560,"close":2560,"change":2561,"percent_change":412,"volume":1842,"transactions":9,"vwap":2560},"2025-06-04",128.41,127.663,-0.519,{"date":2563,"open":2542,"high":2513,"low":2467,"close":2564,"change":2565,"percent_change":87,"volume":1008,"transactions":9,"vwap":2564},"2025-06-03",128.18201,0.943,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":1675,"percent_change":2571,"volume":1327,"transactions":9,"vwap":2570},"2025-06-02",126.523,127.31,127.239,-0.23,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":2577,"percent_change":106,"volume":1194,"transactions":9,"vwap":2575},"2025-05-30",127.2,127.534,126.912,0.311,{"date":2579,"open":2569,"high":2569,"low":2580,"close":2581,"change":2582,"percent_change":2420,"volume":1279,"transactions":9,"vwap":2581},"2025-05-29",126.689,127.223,0.355,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":2475,"percent_change":2476,"volume":1029,"transactions":9,"vwap":2587},"2025-05-28",127.85,128.42999,126.868,{"date":2589,"open":2590,"high":2309,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-27",127.5,126.88,128.142,1.854,1.47,9100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":233,"volume":854,"transactions":9,"vwap":2601},"2025-05-23",125.648,126.538,125.502,126.288,-0.281,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":693,"volume":1141,"transactions":9,"vwap":2608},"2025-05-22",126.73,127.23,126.27,126.569,-0.591,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":1319,"transactions":9,"vwap":2614},"2025-05-21",128.49001,127.155,127.16,-2.314,-1.79,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":883,"volume":2624,"transactions":9,"vwap":2622},"2025-05-20",129.50999,130.059998,129.38,129.474,-0.125,8300,{"date":2626,"open":2627,"high":2261,"low":2627,"close":2628,"change":2629,"percent_change":1128,"volume":929,"transactions":9,"vwap":2628},"2025-05-19",128.47,129.599,0.171,{"date":2631,"open":2585,"high":2632,"low":2585,"close":2632,"change":2633,"percent_change":2634,"volume":854,"transactions":9,"vwap":2632},"2025-05-16",129.42799,1.623,1.27,{"date":2636,"open":2637,"high":2585,"low":2637,"close":2638,"change":2639,"percent_change":990,"volume":788,"transactions":9,"vwap":2638},"2025-05-15",126.22,127.805,1.703,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":741,"volume":1161,"transactions":9,"vwap":2645},"2025-05-14",125.82,126.349,125.77,126.102,-0.923,{"date":2648,"open":2507,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":1407,"volume":2652,"transactions":9,"vwap":2650},"2025-05-13",128.22,127.025002,-0.538,14800,{"date":2654,"open":2655,"high":2655,"low":2486,"close":2656,"change":2657,"percent_change":1248,"volume":2658,"transactions":9,"vwap":2656},"2025-05-12",128.39,127.563,2.049,28000,{"date":2660,"open":2661,"high":2644,"low":2662,"close":2663,"change":2664,"percent_change":1698,"volume":854,"transactions":9,"vwap":2663},"2025-05-09",125.5,125.32,125.514,-0.101,{"date":2666,"open":2667,"high":2605,"low":2668,"close":2669,"change":2670,"percent_change":449,"volume":1107,"transactions":9,"vwap":2669},"2025-05-08",125.98,125.61,125.615,0.382,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1065,"volume":1789,"transactions":9,"vwap":2676},"2025-05-07",125.29,125.72,124.82,125.233,0.498,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":1834,"transactions":9,"vwap":2683},"2025-05-06",125.11,125.19,124.45,124.735,-0.686,-0.55,{"date":2687,"open":2688,"high":2689,"low":2675,"close":2690,"change":2691,"percent_change":883,"volume":846,"transactions":9,"vwap":2690},"2025-05-05",125.089996,126.11,125.421,-0.128,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":986,"transactions":9,"vwap":2697},"2025-05-02",124.99,125.8,124.95,125.549,1.769,1.43,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":921,"percent_change":2247,"volume":846,"transactions":9,"vwap":2704},"2025-05-01",123.74,124.75,123.78,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2708,"change":2709,"percent_change":1478,"volume":1319,"transactions":9,"vwap":2708},"2025-04-30",122.9,124.22,0.521,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":158,"volume":877,"transactions":9,"vwap":2714},"2025-04-29",122.595,123.9,123.699,0.672,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2346,"percent_change":569,"volume":846,"transactions":9,"vwap":2721},"2025-04-28",122.5,123.055,122.089996,123.027,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":277,"volume":952,"transactions":9,"vwap":2727},"2025-04-25",122.29,122.37,122.07,122.368,-0.405,{"date":181,"open":177,"high":2730,"low":177,"close":2731,"change":2732,"percent_change":914,"volume":952,"transactions":9,"vwap":2731},122.829,122.773,1.403]