[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEY":3,"homepage-market-summary":30,"stock-historical-ONEY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEY","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 Yield Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3714,4.206748,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},124.7792,124.62,125.2036,124.525,124.1932,0.586,0.47,9006.533737,136.8857,108.745,27205.01406373307,57,2725,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":23,"price":127,"is_up":11},"Energy","XLE",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":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},102.34,24977,9116658.529997,20.21,"2025-04-24",[183,186,194,203,214,222,232,241,251,260,269,278,288,298,309,320,329,339,348,358,367,376,386,396,406,416,427,437,446,456,467,477,487,497,507,515,522,533,542,552,560,568,576,586,596,606,617,628,638,645,655,664,673,683,693,700,710,719,727,736,746,757,766,774,782,789,797,804,811,819,828,836,843,852,860,868,877,884,891,897,905,914,922,930,938,946,952,958,966,974,981,990,998,1004,1012,1020,1028,1037,1044,1052,1060,1069,1078,1083,1089,1097,1105,1111,1119,1126,1131,1137,1145,1149,1156,1162,1168,1176,1182,1190,1198,1205,1210,1218,1225,1231,1238,1246,1253,1261,1267,1276,1283,1290,1297,1305,1311,1318,1324,1333,1339,1345,1353,1361,1367,1374,1383,1391,1399,1406,1411,1420,1427,1436,1442,1447,1456,1463,1471,1478,1484,1491,1499,1507,1513,1518,1523,1530,1537,1544,1551,1558,1563,1570,1577,1583,1591,1599,1605,1612,1619,1623,1630,1635,1641,1650,1658,1666,1673,1680,1688,1697,1703,1711,1720,1726,1734,1740,1747,1754,1761,1768,1776,1782,1788,1795,1802,1808,1815,1821,1829,1834,1840,1847,1853,1859,1867,1875,1883,1888,1895,1902,1909,1916,1924,1929,1937,1943,1949,1958,1965,1971,1978,1984,1989,1997,2004,2008,2014,2022,2027,2033,2039,2045,2053,2059,2066,2074,2082,2089,2097,2105,2111,2118,2124,2130,2137,2143,2149,2155,2162,2166,2171,2176,2184,2193,2199,2205,2211,2215,2220,2225,2231,2239,2246,2252,2260,2266,2272,2277,2284,2291,2299,2307,2313,2321,2328,2334,2340,2347,2353,2359,2366,2373,2380,2387,2394,2402,2409,2415,2422,2430,2435,2443,2451,2456,2463,2469,2474,2479,2487,2493,2500,2507,2514,2520,2527,2531,2539,2546,2553,2560,2563,2568,2577,2585,2592,2598,2605,2610,2617,2623,2630,2636,2642,2649,2656,2664,2673,2678,2684,2692,2698,2705,2711,2718,2725,2732,2738,2744,2749,2757,2764,2770,2778,2786,2794,2802,2810,2817,2822,2829,2836,2844,2851],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},205,124.8427,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":107,"volume":191,"transactions":192,"vwap":193},"2026-10-05",123.54,124.418483,0.3012,4666.53537,212,124.0684,{"date":195,"open":196,"high":20,"low":197,"close":198,"change":199,"percent_change":112,"volume":200,"transactions":201,"vwap":202},"2026-10-02",124.5,123.795,123.892,-0.2169,12530.808275,207,124.0582,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",123.43,124.18,123.0709,124.1089,1.1889,0.97,12367.3664,284,123.7489,{"date":215,"open":196,"high":196,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",122.92,-1.05,-0.85,51014.975,214,123.8625,{"date":223,"open":224,"high":225,"low":188,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",123.77,124.06,123.97,-0.3434,-0.28,7613.72166,177,123.8059,{"date":233,"open":234,"high":234,"low":225,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",125.07,124.3134,-0.5466,-0.44,3750.344697,139,124.427,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":82,"volume":248,"transactions":249,"vwap":250},"2026-09-25",124.350487,125.0484,124.025,124.86,0.18,7666.626232,239,124.6817,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",125.58,124.68,-1.09,-0.87,9101.243881,223,124.9579,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",127.16,125.77,-1.27,-1,10709.255079,192,126.5106,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",128.21,127.04,-0.4237,-0.33,15579.74787,237,127.403,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",127.94,127.95,127.4637,-1.6263,-1.26,8907.082027,196,127.7998,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",129.36,129.44,129.09,-1.4324,-1.1,9374.384333,166,129.3316,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",130.505,130.85,130.3558,130.5224,0.5024,0.39,7216.941506,135,130.5677,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",131.6,131.67,129.5957,130.02,-1.8023,-1.37,9313.02412,206,130.7831,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":237,"volume":326,"transactions":327,"vwap":328},"2026-09-15",131.98,132.35,131.8223,-0.5823,5416.49976,138,132.067,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",132.58,132.14,132.4046,0.7539,0.57,6274.579346,154,132.3948,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":23,"volume":345,"transactions":346,"vwap":347},"2026-09-11",131.86,131.1961,131.6507,0.6207,5063.159,137,131.5557,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",131.3,130.88,131.03,-0.4593,-0.35,9314.34449,222,131.0244,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":265,"volume":364,"transactions":365,"vwap":366},"2026-09-09",133.11,131.3908,131.4893,-1.3307,12494.1388,261,131.9066,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",134.35,132.82,-1.5,-1.12,7302.003,190,133.391,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":218,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",134.38,135.06,134.3,134.32,-0.63,50438.9122,211,134.4723,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",135.39,135.0231,135.17,0.4768,0.35,47572.617285,164,135.1626,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",133.94,135.3,134.6932,0.7535,0.56,17245.848553,263,135.0452,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":184,"vwap":415},"2026-09-01",134.2,134.67,133.751,133.9397,-0.3903,-0.29,9569.335544,134.055,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",134.8,135.11,134.16,134.33,-0.9129,-0.68,10841.241066,197,134.3577,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",135.72,134.9046,135.2429,0.1722,0.13,12495.25762,160,135.2525,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":346,"vwap":445},"2026-08-27",135.27,135.43,135.0707,-0.9469,-0.7,7712.489,135.2714,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":337,"vwap":455},"2026-08-26",135.67,136.15,135.5,136.0176,0.1571,0.12,4888.90168,136.0148,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",136.04,136.3968,135.525,135.8605,-0.5242,-0.38,6388.411776,152,135.9292,{"date":468,"open":469,"high":25,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",136.13,135.98,136.3847,0.7047,0.52,5171.146101,156,136.3102,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":81,"volume":484,"transactions":485,"vwap":486},"2026-08-21",135.88,136.0861,135.62,135.68,0.4572,5224.883812,140,135.8483,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",134.87,136.01,135.2228,-0.3372,-0.25,7258.136662,163,135.5374,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",134.79,136.37,135.56,1.57,1.17,9233.046614,242,135.6926,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":45,"percent_change":512,"volume":513,"transactions":267,"vwap":514},"2026-08-18",134.14,134.645,133.99,0.36,8498.0677,134.4934,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":217,"volume":520,"transactions":286,"vwap":521},"2026-08-17",134.43,133.51,-1.42,13058.565222,133.747,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",134.94,135.13,134.82,134.93,0.11,0.08,5329.1417,171,135.003,{"date":534,"open":535,"high":536,"low":535,"close":526,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",134.11,134.9,1.0533,0.79,6943.5397,143,134.3683,{"date":543,"open":544,"high":545,"low":360,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",133.386,133.8614,133.7667,-0.2433,-0.18,22319.147162,183,133.6339,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":433,"percent_change":557,"volume":558,"transactions":346,"vwap":559},"2026-08-11",133.67,134.3299,134.01,0.1,4514.2589,134.1684,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":112,"volume":566,"transactions":384,"vwap":567},"2026-08-10",134.15,133.07,133.88,-0.2341,9291.231245,133.5262,{"date":569,"open":570,"high":378,"low":570,"close":571,"change":572,"percent_change":335,"volume":573,"transactions":574,"vwap":575},"2026-08-07",133.49,134.1141,0.7592,9710.3637,145,134.1577,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",134.12,133.35,133.3549,-0.1062,-0.08,8020.283446,144,133.4664,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",134.73,133,133.4611,-0.6932,-0.52,4971.282098,169,133.4534,{"date":597,"open":598,"high":381,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",132.76,132.6645,134.1543,0.9408,0.71,15911.241211,286,133.4874,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",133.12,133.6899,132.8,133.2135,0.8135,0.61,7672.019866,219,133.0878,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",132.17,132.5789,131.465,132.4,-0.45,-0.34,5704.506888,157,132.3044,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",134,131.47,132.85,-1.82,-1.35,9152.040456,245,132.3136,{"date":639,"open":640,"high":641,"low":517,"close":409,"change":642,"percent_change":112,"volume":643,"transactions":356,"vwap":644},"2026-07-29",135.01,135.1999,-0.227,19917.251133,134.7173,{"date":646,"open":647,"high":481,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",135.0961,134.65,134.897,2.1179,1.6,30764.980056,353,134.8277,{"date":656,"open":619,"high":657,"low":619,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",133.0999,132.7791,0.7791,0.59,5937.107055,174,132.8682,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":296,"vwap":672},"2026-07-24",130.23,132.045,132,1.91,1.47,8642.049277,131.6744,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":382,"volume":680,"transactions":681,"vwap":682},"2026-07-23",130.29,130.49,129.75,130.09,-0.8189,11554.87992,189,130.0591,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",131.4299,130.62,130.9089,0.4161,0.32,16858.71976,170,130.7456,{"date":694,"open":301,"high":301,"low":675,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":337,"vwap":699},"2026-07-21",130.4928,-0.3172,-0.24,163462.57473,130.6054,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",131.26,130.655,130.81,-0.6456,-0.49,109664.089472,316,130.8901,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":412,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",132.7,131.13,131.4556,-0.3,124122.18739,221,131.2603,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":356,"vwap":726},"2026-07-16",129.88,131.8459,2.4859,1.92,114543.01581,131.532,{"date":728,"open":729,"high":730,"low":731,"close":290,"change":218,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",130.17,130.7468,129.21,-0.65,123086.28956,434,129.5728,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":531,"vwap":745},"2026-07-14",131.15,131.2299,130.025,130.21,-0.785,-0.6,10966.7936,130.3084,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",130.98,131.065,130.86,130.995,0.834,0.64,6119.360444,167,130.9495,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",129.95,130.28,129.66,130.161,1.055,0.82,8800,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",129.11,129.84,129.106,-0.023,-0.02,5500,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",131.17999,129.039993,129.129,-1.907,-1.46,6200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":210,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",130.66,132.056,131.035995,0.75,9600,{"date":790,"open":791,"high":729,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",130.16,129.49899,130.065994,-0.734,-0.56,58900,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",129.25999,130.8,2.08,1.62,9500,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":45,"volume":810,"transactions":9,"vwap":808},"2026-07-01",128.47,129.45599,128.72,0.62,9800,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",128.39,128.57899,128.10001,-0.866,-0.67,8400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",129.34,129.57001,128.60899,128.966,0.016,0.01,115100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":715,"volume":835,"transactions":9,"vwap":833},"2026-06-26",128.78999,129.521,128.78,128.95,-0.39,110300,{"date":837,"open":838,"high":839,"low":838,"close":821,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":821},"2026-06-25",128.67,129.66499,1.202,0.94,119500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",127.77,128.31,127.029999,128.138,0.388,0.3,107700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":107,"volume":859,"transactions":9,"vwap":857},"2026-06-23",127.080002,128.070007,127.07,127.75,0.305,22600,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",126.88,127.995,127.445,-0.532,-0.42,6000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",128.71001,128.735,127.78,127.977,-0.123,-0.1,7100,{"date":878,"open":879,"high":880,"low":815,"close":815,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":815},"2026-06-17",130.49001,130.675,-2.584,-1.98,19400,{"date":885,"open":800,"high":886,"low":887,"close":888,"change":889,"percent_change":875,"volume":890,"transactions":9,"vwap":888},"2026-06-16",131.38901,130.61,130.68401,-0.128,7400,{"date":892,"open":893,"high":893,"low":704,"close":894,"change":895,"percent_change":743,"volume":896,"transactions":9,"vwap":894},"2026-06-15",131.75999,130.812,-0.786,9100,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",130.52,131.974,131.59801,1.197,0.92,103300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",129.37,130.67,129.12,130.401,1.841,1.43,108500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":803,"transactions":9,"vwap":919},"2026-06-10",129.46001,130.19,128.55,128.56,-0.95,-0.73,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":122,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-09",129.13,129.726,128.2,129.50999,0.7,7200,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",128.97,129.17,128.61,0.074,0.06,13400,{"date":939,"open":290,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",129.459,128.495,128.536,-1.094,-0.84,13100,{"date":947,"open":924,"high":948,"low":924,"close":949,"change":950,"percent_change":613,"volume":951,"transactions":9,"vwap":949},"2026-06-04",129.759,129.63,0.78,24200,{"date":953,"open":808,"high":954,"low":808,"close":955,"change":956,"percent_change":548,"volume":957,"transactions":9,"vwap":955},"2026-06-03",129.71001,128.85001,-0.23,14100,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",128.50999,129.38,129.080002,1.07,0.84,16000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":810,"transactions":9,"vwap":971},"2026-06-01",127.8,128.17,127.76,128.0099945,0.03,0.02,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":582,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-29",128.36,128.62,127.98,-0.06,10100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",127.9,128.37,127.499,128.059998,0.214,0.17,8200,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",127.63,128.383,127.846,0.089,0.07,8900,{"date":999,"open":857,"high":1000,"low":992,"close":1001,"change":1002,"percent_change":1003,"volume":773,"transactions":9,"vwap":1001},"2026-05-26",128.22,127.757,0.326,0.26,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",126.37,127.56,127.431,1.571,1.25,10800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":988,"volume":1019,"transactions":9,"vwap":1017},"2026-05-21",125.18,125.935,125.059998,125.86,0.219,6300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":997,"transactions":9,"vwap":1025},"2026-05-20",124.78,125.692,124.64,125.641,0.901,0.72,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",124.81,125.010002,124.17,124.74,-0.253,-0.2,10600,{"date":1038,"open":1032,"high":1039,"low":1032,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",125.095001,124.993,1.005,0.81,7000,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",124.72,123.902,123.988,-1.266,-1.01,4600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",125.3,125.777,125.254,0.355,0.28,7800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",124.7,125.040001,124.465,124.899,-0.324,-0.26,215200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",124.99,125.43,124.050003,125.223,0.293,0.23,214200,{"date":1079,"open":1080,"high":1080,"low":246,"close":1081,"change":875,"percent_change":582,"volume":1082,"transactions":9,"vwap":1081},"2026-05-11",125.56,124.93,12500,{"date":1084,"open":234,"high":1085,"low":1086,"close":1087,"change":613,"percent_change":52,"volume":1088,"transactions":9,"vwap":1087},"2026-05-08",125.359,124.578,125.029999,56900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-07",126.019997,124.2,124.42,-1.652,-1.31,145400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1003,"volume":1104,"transactions":9,"vwap":1102},"2026-05-06",125.82,126.275,125.79,126.071999,0.329,4100,{"date":1106,"open":1031,"high":1107,"low":1031,"close":1108,"change":1109,"percent_change":1110,"volume":810,"transactions":9,"vwap":1108},"2026-05-05",126.24,125.743,1.273,1.02,{"date":1112,"open":1054,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",125.537,124.46,124.47,-1.555,-1.23,7900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-01",126.92,126.025002,-0.775,-0.61,8600,{"date":1127,"open":1046,"high":1128,"low":1046,"close":1128,"change":1129,"percent_change":1130,"volume":1125,"transactions":9,"vwap":1128},"2026-04-30",126.8,1.765,1.41,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":582,"percent_change":979,"volume":989,"transactions":9,"vwap":1136},"2026-04-29",124.92,125.27,124.641,125.035004,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",125.31,124.645,125.115,-0.155,-0.12,8700,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1134,"change":1058,"percent_change":89,"volume":876,"transactions":9,"vwap":1134},"2026-04-27",124.91,125.65,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1071,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1071},"2026-04-24",125.46,124.65,-0.178,-0.14,5100,{"date":1157,"open":1152,"high":1158,"low":18,"close":1159,"change":1160,"percent_change":1161,"volume":1104,"transactions":9,"vwap":1159},"2026-04-23",125.26,125.168,0.804,0.65,{"date":1163,"open":1158,"high":1158,"low":1164,"close":1165,"change":1166,"percent_change":697,"volume":1167,"transactions":9,"vwap":1165},"2026-04-22",124.3,124.364,-0.296,8100,{"date":1169,"open":1081,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-21",125.5,124.51,124.66,0.003,0,11200,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":45,"volume":867,"transactions":9,"vwap":1180},"2026-04-20",124.255,124.85,124.657,0.595,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-17",123.010002,124.235,124.061996,0.823,0.67,118300,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-16",122.34,123.28,123.239,0.941,0.77,126300,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":834,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",122.72,121.94,122.298,-0.482,20300,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":772,"percent_change":772,"volume":1059,"transactions":9,"vwap":1209},"2026-04-14",122.99,122.53,122.78,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-04-13",122.28,122.8,121.76,0.381,0.31,10700,{"date":1219,"open":1220,"high":1221,"low":1212,"close":1222,"change":1223,"percent_change":592,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",123.029999,123.16,122.419,-0.634,10900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1216,"volume":1155,"transactions":9,"vwap":1229},"2026-04-09",122.59,123.27,123.053001,0.385,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",121.029999,122.668,1.858,1.54,7600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":972,"volume":1245,"transactions":9,"vwap":1243},"2026-04-07",120.65,121.145,120.421,120.81,0.039,16400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1058,"volume":1125,"transactions":9,"vwap":1251},"2026-04-06",120.4,120.78,120.21,120.771,0.332,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1256},"2026-04-02",119.989,120.439,119.988,0.399,0.33,5700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1266,"volume":810,"transactions":9,"vwap":1265},"2026-04-01",119.84,120.37,120.040001,-0.01,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",119.375,120.13,119.13,120.050003,1.556,1.31,89100,{"date":1277,"open":1263,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":697,"volume":1282,"transactions":9,"vwap":1280},"2026-03-30",119.91,118.059998,118.494,-0.288,91100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":73,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",119.080002,119.83,118.782,-0.609,5400,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1144,"transactions":9,"vwap":1294},"2026-03-26",118.85,120.228,119.391,-0.176,-0.15,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":52,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",119.63,120.19,119.32,119.567,0.587,14600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":912,"percent_change":1310,"volume":1304,"transactions":9,"vwap":1309},"2026-03-24",117.18,119.43,118.98,1.22,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":38,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",117.47,118.775,117.55,0.5,7300,{"date":1319,"open":1309,"high":1309,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":896,"transactions":9,"vwap":1321},"2026-03-20",116.63,116.97,-1.96,-1.65,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-19",118.66,119.185,118.53,118.93,-0.386,-0.32,8300,{"date":1334,"open":1300,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1289,"transactions":9,"vwap":1336},"2026-03-18",120.49,119.316,-1.224,-1.02,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":660,"percent_change":52,"volume":1344,"transactions":9,"vwap":1343},"2026-03-17",120.76,121.485,120.54,10500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1316,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-16",120.32,120.655,119.86,119.95,0.42,11400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":697,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",120.27,120.525,119.325,119.45,-0.284,15500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1049,"percent_change":217,"volume":1366,"transactions":9,"vwap":1365},"2026-03-12",119.96,120.91,119.734,294200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":582,"percent_change":1373,"volume":788,"transactions":9,"vwap":1372},"2026-03-11",120.89,121.272,120.44,121,-0.07,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-10",121.66,122.38,120.96,121.080002,-0.674,-0.55,11700,{"date":1384,"open":1385,"high":1386,"low":1269,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-09",121.11,121.84,121.754,-0.256,-0.21,9700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",122.25,120.924,122.010002,-1.13,-0.92,14800,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":284,"volume":1405,"transactions":9,"vwap":1403},"2026-03-05",124.13,122.97,123.14,-1.57,13600,{"date":1407,"open":1087,"high":1087,"low":1086,"close":1408,"change":1409,"percent_change":-6,"volume":1410,"transactions":9,"vwap":1408},"2026-03-04",124.71,-0.003,61700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-03",124.43,125.080002,122.71,124.713,-1.537,-1.22,16900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":557,"volume":810,"transactions":9,"vwap":1425},"2026-03-02",125.6,126.53,125.123,126.25,0.126,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-27",125.72,126.27,125.52,126.124,0.059,0.05,19000,{"date":1437,"open":1431,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":660,"volume":765,"transactions":9,"vwap":1440},"2026-02-26",126.32,125.469,126.065002,0.745,{"date":1443,"open":1444,"high":1444,"low":1093,"close":1445,"change":237,"percent_change":354,"volume":1446,"transactions":9,"vwap":1445},"2026-02-25",126.050003,125.32,5000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-24",125.099998,125.815,125.097,125.76,0.792,0.63,13000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":294,"volume":1125,"transactions":9,"vwap":1461},"2026-02-23",126.029999,126.4,124.49,124.968,-1.388,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1351,"volume":1470,"transactions":9,"vwap":1468},"2026-02-20",125.36,126.41,125.13,126.356,0.526,15600,{"date":1472,"open":1429,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1019,"transactions":9,"vwap":1475},"2026-02-19",126,125.35,125.83,-0.04,-0.03,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1351,"percent_change":1259,"volume":1011,"transactions":9,"vwap":1483},"2026-02-18",125.872,126.235,125.68,125.87,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":921,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-17",126.22,124.36,125.45,-0.58,14400,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-13",124.818,126.525,126.18,1.307,1.05,36700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":765,"transactions":9,"vwap":1504},"2026-02-12",126.81,127.172,124.87,124.873,-1.727,-1.36,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1497,"percent_change":964,"volume":1512,"transactions":9,"vwap":1510},"2026-02-11",126.17,126.6,125.825,15900,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":52,"percent_change":305,"volume":1332,"transactions":9,"vwap":1517},"2026-02-10",125.019997,125.917,125.55,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1016,"change":1477,"percent_change":772,"volume":1118,"transactions":9,"vwap":1016},"2026-02-09",124.88,125.165,124.845,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-06",123.61,125.089996,2.331,1.9,35200,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":217,"volume":1536,"transactions":9,"vwap":1534},"2026-02-05",123.6,122.49,122.759,-1.301,10400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1011,"transactions":9,"vwap":1541},"2026-02-04",122.18,124.27,124.059998,2.56,2.11,{"date":1545,"open":1300,"high":1546,"low":1300,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-03",121.85,121.5,1.393,1.16,15000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":102,"volume":1167,"transactions":9,"vwap":1556},"2026-02-02",120,120.325,119.478,120.107,0.628,{"date":1559,"open":1309,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":875,"volume":1446,"transactions":9,"vwap":1560},"2026-01-30",119.479,118.335,-0.114,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1118,"transactions":9,"vwap":1567},"2026-01-29",120.275,119.36,119.593,0.25,0.21,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":73,"volume":1576,"transactions":9,"vwap":1574},"2026-01-28",119.97,119.29,119.343,-0.607,6900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1350,"change":1389,"percent_change":112,"volume":1582,"transactions":9,"vwap":1350},"2026-01-27",119.94,120.215,119.715,17000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1434,"volume":1590,"transactions":9,"vwap":1588},"2026-01-26",120.6,120.74,119.88,120.16,0.057,9300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":274,"volume":1598,"transactions":9,"vwap":1596},"2026-01-23",120.71,120.735,119.76,120.103,-0.397,7700,{"date":1600,"open":1601,"high":1602,"low":1248,"close":1603,"change":1604,"percent_change":1373,"volume":1332,"transactions":9,"vwap":1603},"2026-01-22",120.73,121.15,120.5,-0.09,{"date":1606,"open":1607,"high":1585,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-21",119.31,120.59,2,1.69,14900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":316,"percent_change":1618,"volume":765,"transactions":9,"vwap":1617},"2026-01-20",118.95,119.275,118.428,118.59,-1.14,{"date":1620,"open":1588,"high":1621,"low":1622,"close":1363,"change":73,"percent_change":866,"volume":1332,"transactions":9,"vwap":1363},"2026-01-16",120.345,119.82,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":928,"percent_change":38,"volume":1629,"transactions":9,"vwap":1628},"2026-01-15",119.77,120.64,119.718,120.47,13700,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1625,"change":1634,"percent_change":903,"volume":980,"transactions":9,"vwap":1625},"2026-01-14",118.54,119.9,1.09,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":335,"percent_change":45,"volume":803,"transactions":9,"vwap":1640},"2026-01-13",118.55,119.099998,118.325,118.68,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",118.17,118.29,117.75,118.11,-0.259,-0.22,147300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":23,"volume":1657,"transactions":9,"vwap":1655},"2026-01-09",118.31,118.445,118.019997,118.369,0.549,124400,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-08",116.18,118.18,117.82,2.28,1.97,12100,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1036,"transactions":9,"vwap":1670},"2026-01-07",117.080002,115.46,115.54,-1.575,-1.34,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":141,"volume":1679,"transactions":9,"vwap":1677},"2026-01-06",115.79,117.17,117.115,1.225,12700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":965,"transactions":9,"vwap":1685},"2026-01-05",115.4,116.33,115.272,115.89,0.95,0.83,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-02",113.76,115.245,113.182,114.94,1.379,1.21,52200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":171,"volume":980,"transactions":9,"vwap":1701},"2025-12-31",113.94,113.97,113.561,-0.817,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1317,"transactions":9,"vwap":1708},"2025-12-30",114.51,114.54,114.33,114.378,0.098,0.09,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-29",114.44,114.83,114.26,114.28,-0.43,-0.37,67000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":433,"volume":1317,"transactions":9,"vwap":1723},"2025-12-26",114.45,114.71,114.29,0.144,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":473,"volume":1733,"transactions":9,"vwap":1731},"2025-12-24",114.24,114.63,114.163,114.566,0.596,9200,{"date":1735,"open":1722,"high":1722,"low":1736,"close":1700,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1700},"2025-12-23",113.9,-0.462,-0.4,239000,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":866,"volume":1746,"transactions":9,"vwap":1744},"2025-12-22",114.14,114.619,114.432,-0.488,11600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1344,"transactions":9,"vwap":1751},"2025-12-19",115.2,115.275,114.92,-0.412,-0.36,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1154,"volume":1590,"transactions":9,"vwap":1759},"2025-12-18",115.81,116.17,115.196,115.332,-0.161,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":59,"volume":1059,"transactions":9,"vwap":1766},"2025-12-17",115.23,115.685,115.152,115.493,0.519,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-16",116.080002,114.73,114.974,-1.113,-0.96,12000,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":771,"percent_change":772,"volume":1781,"transactions":9,"vwap":1780},"2025-12-15",116.5,115.65,116.086998,6800,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":715,"volume":1289,"transactions":9,"vwap":1786},"2025-12-12",117,115.85,116.11,-0.354,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":765,"transactions":9,"vwap":1792},"2025-12-11",115.55,116.828,116.464,0.847,0.73,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1036,"transactions":9,"vwap":1799},"2025-12-10",113.75,115.878,115.617,1.997,1.76,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":936,"volume":765,"transactions":9,"vwap":1806},"2025-12-09",113.51,114.169,113.62,0.069,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-08",114.62,113.551,-0.929,-0.81,22100,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":453,"volume":890,"transactions":9,"vwap":1819},"2025-12-05",114.22,115.13,114.48,0.137,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":979,"volume":1828,"transactions":9,"vwap":1826},"2025-12-04",114.52,114.603,114.091003,114.343,-0.067,121700,{"date":1830,"open":1831,"high":1823,"low":1831,"close":1832,"change":1833,"percent_change":1027,"volume":929,"transactions":9,"vwap":1832},"2025-12-03",113.55,114.41,0.813,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":237,"volume":1011,"transactions":9,"vwap":1838},"2025-12-02",114.38,113.262,113.597,-0.506,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1597,"percent_change":354,"volume":1846,"transactions":9,"vwap":1845},"2025-12-01",114.16,114.86,114.099998,114.103,6500,{"date":1848,"open":1849,"high":1729,"low":1849,"close":1850,"change":1851,"percent_change":136,"volume":1852,"transactions":9,"vwap":1850},"2025-11-28",114.040001,114.5,0.525,1700,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":964,"volume":1390,"transactions":9,"vwap":1857},"2025-11-26",113.050003,114.43,113.975,0.946,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-25",111.68,113.2,113.028999,1.408,1.26,4500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":689,"volume":1874,"transactions":9,"vwap":1872},"2025-11-24",111.39,111.78,110.687,111.621,0.359,13500,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-21",109.23,111.8,111.262,2.517,2.31,16300,{"date":1884,"open":1885,"high":1886,"low":26,"close":26,"change":1887,"percent_change":1338,"volume":1175,"transactions":9,"vwap":26},"2025-11-20",110.57,111.040001,-1.116,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":218,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",110.59,109.47,109.861,-0.946,13900,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1874,"transactions":9,"vwap":1899},"2025-11-18",109.88,111.089996,110.807,0.479,0.43,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":867,"transactions":9,"vwap":1906},"2025-11-17",111.72,110.11,110.328,-1.674,-1.49,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":834,"volume":1043,"transactions":9,"vwap":1914},"2025-11-14",111.67,112.486,111.54,112.0019989,-0.438,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1043,"transactions":9,"vwap":1921},"2025-11-13",113,113.346,112.174,112.44,-0.533,-0.47,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":935,"percent_change":996,"volume":867,"transactions":9,"vwap":1928},"2025-11-12",112.83,113.495,112.973,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":131,"volume":1936,"transactions":9,"vwap":1934},"2025-11-11",112.3,113.147,112.296,112.899,0.971,14700,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":528,"volume":1390,"transactions":9,"vwap":1941},"2025-11-10",112.28,111.131,111.928,0.128,{"date":1944,"open":1945,"high":1878,"low":1946,"close":1878,"change":1274,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1878},"2025-11-07",110.33,110.23,1.19,127300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-06",111.099998,111.549,110.474,110.49,-0.735,-0.66,12900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1188,"volume":1332,"transactions":9,"vwap":1963},"2025-11-05",110.58,111.696,110.42,111.225,0.735,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1954,"change":1969,"percent_change":1738,"volume":1970,"transactions":9,"vwap":1954},"2025-11-04",109.94,110.711,-0.444,26400,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":876,"transactions":9,"vwap":1975},"2025-11-03",111.32,110.24,110.934,-0.599,-0.54,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":996,"volume":1125,"transactions":9,"vwap":1982},"2025-10-31",111.11,111.63,111.533,0.073,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1986,"change":73,"percent_change":1988,"volume":1344,"transactions":9,"vwap":1986},"2025-10-30",111.46,112.5,-0.46,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1036,"transactions":9,"vwap":1994},"2025-10-29",113.029999,113.15,111.82,111.97,-1.403,-1.24,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":817,"volume":2003,"transactions":9,"vwap":2001},"2025-10-28",114,113.23,113.373,-0.767,16100,{"date":2005,"open":1817,"high":1817,"low":2006,"close":1742,"change":2007,"percent_change":392,"volume":765,"transactions":9,"vwap":1742},"2025-10-27",113.84,0.395,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":826,"volume":2013,"transactions":9,"vwap":2011},"2025-10-24",114.35,113.745,0.008,5900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":158,"volume":2021,"transactions":9,"vwap":2019},"2025-10-23",113.53,113.949,113.295,113.737,0.626,10300,{"date":2023,"open":2024,"high":1831,"low":2024,"close":2025,"change":2026,"percent_change":1389,"volume":1217,"transactions":9,"vwap":2025},"2025-10-22",113.07,113.111,-0.233,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":45,"volume":1746,"transactions":9,"vwap":2031},"2025-10-21",112.8,113.559,113.344,0.539,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":1042,"volume":980,"transactions":9,"vwap":2037},"2025-10-20",112.4,112.879,112.805,0.903,{"date":2040,"open":1980,"high":2041,"low":1980,"close":2042,"change":2043,"percent_change":2044,"volume":980,"transactions":9,"vwap":2042},"2025-10-17",111.966,111.902,0.662,0.6,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-16",112.57,110.941,111.24,-0.99,-0.88,126900,{"date":2054,"open":2055,"high":1918,"low":2056,"close":2057,"change":2058,"percent_change":988,"volume":1317,"transactions":9,"vwap":2057},"2025-10-15",112.69,111.94,112.23,0.192,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":1155,"transactions":9,"vwap":2063},"2025-10-14",109.9,112.32,112.038002,1.238,1.12,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1549,"volume":2073,"transactions":9,"vwap":2071},"2025-10-13",110.35,111.045998,110.175,110.8,1.268,7500,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-10",112.11,109.53,109.532,-2.498,-2.23,16200,{"date":2083,"open":2084,"high":1736,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1217,"transactions":9,"vwap":2086},"2025-10-09",113.45,111.91,112.029999,-1.298,-1.15,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":973,"volume":2096,"transactions":9,"vwap":2094},"2025-10-08",113.46,113.651,113.080002,113.328,0.018,678000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1923,"volume":2104,"transactions":9,"vwap":2102},"2025-10-07",113.88,114.185,113.070999,113.31,-0.53,11900,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2006,"change":2109,"percent_change":548,"volume":2110,"transactions":9,"vwap":2006},"2025-10-06",114.42,113.81,-0.203,14000,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":96,"volume":2117,"transactions":9,"vwap":2115},"2025-10-03",113.68,114.526,114.042999,0.574,11000,{"date":2119,"open":2120,"high":1999,"low":1991,"close":2121,"change":2122,"percent_change":151,"volume":2123,"transactions":9,"vwap":2121},"2025-10-02",113.18,113.469,0.042,85500,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":107,"volume":1237,"transactions":9,"vwap":2128},"2025-10-01",112.93,113.475,113.427,0.268,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":453,"volume":2104,"transactions":9,"vwap":2135},"2025-09-30",112.96,113.21,112.265,113.159,0.141,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":548,"volume":1390,"transactions":9,"vwap":2141},"2025-09-29",113.49,112.51,113.017998,-0.199,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":2065,"volume":2148,"transactions":9,"vwap":2146},"2025-09-26",112.14,113.217,1.251,5800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2041,"change":2154,"percent_change":1397,"volume":1746,"transactions":9,"vwap":2041},"2025-09-25",112.53,112.671,111.71,-1.042,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":433,"volume":1936,"transactions":9,"vwap":2160},"2025-09-24",113.17,113.326,112.9,113.0080032,0.145,{"date":2163,"open":2164,"high":2139,"low":2164,"close":2165,"change":1469,"percent_change":23,"volume":1352,"transactions":9,"vwap":2165},"2025-09-23",112.42,112.863,{"date":2167,"open":2164,"high":2164,"low":2168,"close":2169,"change":2170,"percent_change":1618,"volume":1576,"transactions":9,"vwap":2169},"2025-09-22",111.912,112.337,-1.29,{"date":2172,"open":1724,"high":1724,"low":2173,"close":2174,"change":2175,"percent_change":732,"volume":1237,"transactions":9,"vwap":2174},"2025-09-19",113.539,113.627,-0.739,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1611,"transactions":9,"vwap":2181},"2025-09-18",114.080002,114.512,113.894,114.366,0.433,0.38,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-17",114.07,114.8,113.635,113.933,-0.149,-0.13,4400,{"date":2194,"open":2195,"high":2195,"low":1797,"close":2196,"change":2197,"percent_change":1434,"volume":2198,"transactions":9,"vwap":2196},"2025-09-16",114.2,114.082001,0.055,9000,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":1237,"transactions":9,"vwap":2202},"2025-09-15",114.95,114.027,-0.793,-0.69,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":423,"volume":2198,"transactions":9,"vwap":2209},"2025-09-12",115.31,114.76,114.82,-0.781,{"date":2212,"open":1817,"high":2213,"low":1817,"close":2213,"change":2214,"percent_change":1947,"volume":818,"transactions":9,"vwap":2213},"2025-09-11",115.601,1.364,{"date":2216,"open":2010,"high":2010,"low":2217,"close":2218,"change":2219,"percent_change":972,"volume":1224,"transactions":9,"vwap":2218},"2025-09-10",113.598,114.237,0.037,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2195,"change":2224,"percent_change":623,"volume":1237,"transactions":9,"vwap":2195},"2025-09-09",114.606,114.077003,-0.511,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1381,"percent_change":2230,"volume":1082,"transactions":9,"vwap":2229},"2025-09-08",115.29,114.089996,114.711,-0.48,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":810,"transactions":9,"vwap":2236},"2025-09-05",115.32,115.724,114.77,115.261,0.235,0.2,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":964,"volume":2245,"transactions":9,"vwap":2242},"2025-09-04",114.36,115.026001,114.225,0.962,113300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":228,"volume":2198,"transactions":9,"vwap":2250},"2025-09-03",114.17,113.687,114.064003,-0.319,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":66,"volume":2259,"transactions":9,"vwap":2257},"2025-09-02",114.37,114.626,113.995,114.383,-0.829,15400,{"date":2261,"open":2262,"high":1691,"low":2263,"close":2264,"change":2265,"percent_change":247,"volume":896,"transactions":9,"vwap":2264},"2025-08-29",115.080002,114.96,115.212,0.204,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":1718,"volume":980,"transactions":9,"vwap":2269},"2025-08-28",114.961,115.0080032,114.314,-0.424,{"date":2273,"open":1850,"high":2274,"low":1850,"close":2275,"change":2276,"percent_change":602,"volume":1332,"transactions":9,"vwap":2275},"2025-08-27",115.471,115.432,0.809,{"date":2278,"open":2279,"high":2280,"low":1819,"close":2281,"change":2282,"percent_change":697,"volume":2283,"transactions":9,"vwap":2281},"2025-08-26",114.81,114.99,114.623,-0.278,6600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":623,"volume":788,"transactions":9,"vwap":2289},"2025-08-25",115.029999,115.049004,114.721,114.901,-0.524,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-22",113.6,115.7,115.425,2.778,2.47,12200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1550,"transactions":9,"vwap":2304},"2025-08-21",112.38,112.835,112.33,112.647,-0.121,-0.11,{"date":2308,"open":2132,"high":2309,"low":2310,"close":2311,"change":1648,"percent_change":2312,"volume":1957,"transactions":9,"vwap":2311},"2025-08-20",113.274,112.61,112.768,-0.19,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-19",112.25,113.629,112.988,0.773,0.69,15700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1648,"volume":2021,"transactions":9,"vwap":2326},"2025-08-18",112.39,112.65,112.102,112.215,-0.244,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":1717,"volume":1237,"transactions":9,"vwap":2332},"2025-08-15",113.11,113.198,112.459,-0.481,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":794,"percent_change":732,"volume":1332,"transactions":9,"vwap":2339},"2025-08-14",112.7,112.966,112.275,112.94,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-13",111.9,113.674,2.01,1.8,11800,{"date":2348,"open":1962,"high":1861,"low":1962,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-12",111.664,1.644,1.49,16800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2290,"percent_change":1923,"volume":1894,"transactions":9,"vwap":2358},"2025-08-11",110.92,111.17,109.8,110.019997,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":89,"volume":788,"transactions":9,"vwap":2364},"2025-08-08",110.87,110.885,110.43,110.544,0.245,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1477,"volume":2372,"transactions":9,"vwap":2370},"2025-08-07",111.029999,109.775,110.299,-0.036,116300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1035,"volume":1144,"transactions":9,"vwap":2378},"2025-08-06",110.61,110.918,110.31,110.335,-0.223,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":38,"volume":1317,"transactions":9,"vwap":2385},"2025-08-05",110.2,110.639,109.837,110.558,0.641,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1497,"volume":1746,"transactions":9,"vwap":2392},"2025-08-04",109.32,109.97,109.214,109.917,1.147,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1317,"transactions":9,"vwap":2399},"2025-08-01",108.32,108.833,108.15,108.77,-1.18,-1.07,{"date":2403,"open":2382,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1124,"volume":2408,"transactions":9,"vwap":2406},"2025-07-31",110.96,109.715,109.95,-0.678,13300,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":294,"volume":1733,"transactions":9,"vwap":2413},"2025-07-30",111.93,110.19,110.628,-1.231,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":624,"volume":2421,"transactions":9,"vwap":2419},"2025-07-29",112.19,111.57,111.859,-0.376,51300,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-28",112.597,112.149,112.235,-0.661,-0.59,64700,{"date":2431,"open":2432,"high":2339,"low":2086,"close":2433,"change":22,"percent_change":473,"volume":2434,"transactions":9,"vwap":2433},"2025-07-25",112.47,112.896,22400,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-24",112.99,112.21,112.31,-1.172,-1.03,17800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":1360,"transactions":9,"vwap":2448},"2025-07-23",112.95,113.52,112.944,113.482,0.964,0.86,{"date":2452,"open":2363,"high":2151,"low":2363,"close":2453,"change":2454,"percent_change":2455,"volume":1217,"transactions":9,"vwap":2453},"2025-07-22",112.518,2.23,2.02,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":1389,"volume":2462,"transactions":9,"vwap":2460},"2025-07-21",111,111.168,110.288,-0.231,12800,{"date":2464,"open":2458,"high":2458,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1536,"transactions":9,"vwap":2466},"2025-07-18",110.14,110.519,-0.051,-0.05,{"date":2470,"open":2471,"high":2472,"low":2473,"close":1885,"change":1042,"percent_change":88,"volume":1746,"transactions":9,"vwap":1885},"2025-07-17",109.89,110.65,109.855,{"date":2475,"open":2471,"high":2471,"low":2476,"close":2477,"change":2478,"percent_change":247,"volume":1455,"transactions":9,"vwap":2477},"2025-07-16",108.68,109.76,0.196,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":1175,"transactions":9,"vwap":2484},"2025-07-15",111.34,111.38,109.56,109.564,-1.856,-1.67,{"date":2488,"open":2489,"high":1861,"low":2490,"close":2491,"change":2492,"percent_change":228,"volume":803,"transactions":9,"vwap":2491},"2025-07-14",111.41,110.97,111.42,-0.313,{"date":2494,"open":2411,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":817,"volume":2499,"transactions":9,"vwap":2497},"2025-07-11",112.041,111.327,111.733,-0.757,24100,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":964,"volume":2506,"transactions":9,"vwap":2504},"2025-07-10",111.49,112.925,112.49,0.936,49100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":988,"volume":1043,"transactions":9,"vwap":2512},"2025-07-09",111.59,111.635,110.89,111.554,0.194,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2276,"percent_change":1794,"volume":890,"transactions":9,"vwap":2519},"2025-07-08",110.48,111.64,110.47,111.36,{"date":2521,"open":2522,"high":2523,"low":2465,"close":2524,"change":2525,"percent_change":1618,"volume":2526,"transactions":9,"vwap":2524},"2025-07-07",111.37,111.655,110.551,-1.274,112300,{"date":2528,"open":2529,"high":2529,"low":118,"close":2530,"change":2197,"percent_change":1434,"volume":1317,"transactions":9,"vwap":2530},"2025-07-03",112.040001,111.825,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2352,"transactions":9,"vwap":2536},"2025-07-02",110.73,111.81,110.64,111.77,1.14,1.03,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":2545,"volume":2408,"transactions":9,"vwap":2543},"2025-07-01",108.019997,111.365,110.63,2.363,2.18,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":45,"volume":896,"transactions":9,"vwap":2551},"2025-06-30",108,108.31,107.7,108.267,0.516,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1434,"volume":1405,"transactions":9,"vwap":2558},"2025-06-27",107.75,108.36,107.356,107.751,0.051,{"date":2561,"open":2562,"high":2550,"low":2562,"close":2550,"change":174,"percent_change":841,"volume":803,"transactions":9,"vwap":2550},"2025-06-26",106.92,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2566,"change":264,"percent_change":2400,"volume":2567,"transactions":9,"vwap":2566},"2025-06-25",107.9,106.7,29900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-24",107.85,108.22,107.56,107.97,0.425,0.4,16700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":788,"transactions":9,"vwap":2582},"2025-06-23",106.77,107.55,106.204,107.545,-0.289,-0.27,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1076,"volume":2346,"transactions":9,"vwap":2590},"2025-06-20",108.14,108.33,107.57,107.834,0.246,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1827,"percent_change":979,"volume":937,"transactions":9,"vwap":2597},"2025-06-18",108.084999,108.089996,107.58,107.588,{"date":2599,"open":2600,"high":2601,"low":2589,"close":2602,"change":2603,"percent_change":1813,"volume":2604,"transactions":9,"vwap":2602},"2025-06-17",108.19,108.484,107.655,-0.882,11300,{"date":2606,"open":2607,"high":2608,"low":2549,"close":2609,"change":2318,"percent_change":1027,"volume":1405,"transactions":9,"vwap":2609},"2025-06-16",108.52,108.96,108.537,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1396,"volume":1332,"transactions":9,"vwap":2615},"2025-06-13",108.58,108.85,107.65,107.764,-1.236,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":1733,"transactions":9,"vwap":2620},"2025-06-12",108.25,109,0.317,0.29,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1154,"volume":2021,"transactions":9,"vwap":2628},"2025-06-11",108.952,109.07,108.56,108.683,-0.151,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":52,"volume":1665,"transactions":9,"vwap":2634},"2025-06-10",108.35,109.13,108.834,0.531,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":689,"percent_change":850,"volume":2604,"transactions":9,"vwap":2641},"2025-06-09",108.28,108.84,108.029999,108.303,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":1634,"volume":2648,"transactions":9,"vwap":2645},"2025-06-06",107.72,107.983,107.61,1.163,114500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":228,"volume":2110,"transactions":9,"vwap":2654},"2025-06-05",106.81,107.41,106.73,106.82,-0.299,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-06-04",107.695,107.831,107.119,-0.695,-0.64,11100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-03",107.21,107.897,106.79,107.814,0.708,0.66,55300,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":493,"percent_change":956,"volume":818,"transactions":9,"vwap":2677},"2025-06-02",107.22,106.010002,107.106,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2557,"change":2683,"percent_change":973,"volume":1043,"transactions":9,"vwap":2557},"2025-05-30",106.98,107.564,106.846,0.021,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1351,"volume":2691,"transactions":9,"vwap":2689},"2025-05-29",107.28,107.39,106.55,107.335,0.445,15100,{"date":2693,"open":2694,"high":2548,"low":2695,"close":2695,"change":2696,"percent_change":2697,"volume":2663,"transactions":9,"vwap":2695},"2025-05-28",107.91,106.89,-1.004,-0.93,{"date":2699,"open":2700,"high":2701,"low":2579,"close":2702,"change":2703,"percent_change":2704,"volume":937,"transactions":9,"vwap":2702},"2025-05-27",107.3,107.95,107.894,1.785,1.68,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":1035,"volume":2104,"transactions":9,"vwap":2709},"2025-05-23",105.35,106.37,106.109,-0.214,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":274,"volume":2003,"transactions":9,"vwap":2716},"2025-05-22",106.28,106.85,105.63,106.323,-0.347,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-21",108.48,106.67,-2.386,-2.19,17900,{"date":2726,"open":2626,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1154,"volume":2731,"transactions":9,"vwap":2729},"2025-05-20",109.597,108.975,109.056,-0.156,20400,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":1373,"volume":1382,"transactions":9,"vwap":2736},"2025-05-19",108.46,109.342,109.212,-0.081,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":2537,"volume":2663,"transactions":9,"vwap":2742},"2025-05-16",108.26,109.3,109.293,1.233,{"date":2745,"open":2668,"high":2746,"low":2668,"close":2747,"change":2748,"percent_change":210,"volume":965,"transactions":9,"vwap":2747},"2025-05-15",108.099998,108.059998,1.039,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-05-14",107.93,106.923,107.021004,-0.862,-0.8,23300,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1389,"volume":2763,"transactions":9,"vwap":2761},"2025-05-13",108.27,107.88,107.883,-0.232,50800,{"date":2765,"open":2587,"high":2766,"low":2602,"close":2767,"change":2768,"percent_change":2769,"volume":2724,"transactions":9,"vwap":2767},"2025-05-12",108.4,108.115,2.53,2.4,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1434,"volume":2777,"transactions":9,"vwap":2775},"2025-05-09",105.7,105.96,105.5,105.585,0.053,63400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":787,"volume":2785,"transactions":9,"vwap":2783},"2025-05-08",105.23,106.42,105.211,105.532,0.787,38300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1569,"volume":2793,"transactions":9,"vwap":2791},"2025-05-07",105.059998,105.3,104.33,104.745,0.221,16600,{"date":2795,"open":2796,"high":2797,"low":2790,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-06",104.57,105.07,104.524,-0.597,-0.57,45200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":795,"volume":2809,"transactions":9,"vwap":2807},"2025-05-05",104.99,105.74,104.805,105.121,-0.593,14500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":502,"volume":1490,"transactions":9,"vwap":2815},"2025-05-02",105.17,105.81,104.95,105.714,1.634,{"date":2818,"open":2819,"high":2797,"low":2820,"close":2820,"change":979,"percent_change":979,"volume":2821,"transactions":9,"vwap":2820},"2025-05-01",104.42,104.080002,33600,{"date":2823,"open":2824,"high":2825,"low":177,"close":2826,"change":2827,"percent_change":972,"volume":2828,"transactions":9,"vwap":2826},"2025-04-30",103.55,104.16,104.14,0.027,32100,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":107,"volume":2835,"transactions":9,"vwap":2833},"2025-04-29",103.312,104.278,104.113,0.248,38200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":158,"volume":2843,"transactions":9,"vwap":2841},"2025-04-28",103.25,103.978,102.9,103.865,0.572,42000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":706,"volume":1175,"transactions":9,"vwap":2849},"2025-04-25",103.010002,103.299,102.73,103.293,-0.507,{"date":181,"open":2848,"high":2852,"low":2853,"close":2854,"change":963,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},103.89,102.55,103.8,1.04,32800]