[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMLV":3,"homepage-market-summary":30,"stock-historical-SMLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMLV","2026-10-07",{"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 US Small Cap Low Volatility Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5736,3.8857,"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},150.985,150.79,151.17,150.4,152.1957,-1.2107,-0.8,2527.665261,163.75,124.22,3836.0921069043825,67.7,3428,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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},111.050003,3834,1399259.118833,27.99,"2025-04-25",[183,186,196,206,217,227,236,246,257,267,277,286,296,305,315,325,336,346,356,366,376,386,394,403,413,423,434,443,452,462,472,482,492,500,509,517,527,536,546,557,567,576,585,596,605,612,621,629,638,648,658,666,675,686,696,704,714,724,734,743,754,762,770,777,786,793,801,807,815,822,830,837,842,849,858,866,874,883,891,896,904,911,920,924,932,940,948,955,963,969,975,980,988,995,1003,1012,1020,1026,1033,1042,1050,1057,1063,1070,1076,1084,1091,1097,1104,1110,1115,1122,1129,1135,1141,1147,1154,1161,1169,1174,1181,1187,1192,1197,1204,1210,1216,1224,1229,1235,1242,1250,1257,1263,1270,1277,1284,1289,1296,1304,1311,1316,1321,1330,1338,1345,1351,1356,1364,1371,1379,1384,1390,1398,1404,1408,1414,1419,1426,1434,1438,1445,1452,1457,1463,1468,1476,1482,1489,1494,1499,1504,1510,1517,1524,1530,1535,1540,1544,1550,1558,1563,1569,1576,1581,1585,1591,1597,1603,1609,1617,1624,1630,1635,1639,1645,1651,1656,1660,1666,1671,1675,1679,1684,1687,1691,1697,1702,1706,1712,1718,1723,1730,1734,1738,1742,1747,1754,1761,1768,1773,1780,1786,1793,1798,1804,1810,1815,1823,1828,1835,1841,1846,1851,1855,1859,1867,1873,1878,1883,1887,1892,1897,1903,1907,1914,1917,1921,1926,1930,1938,1942,1947,1952,1957,1962,1967,1972,1979,1983,1989,1994,1999,2005,2012,2018,2023,2028,2032,2038,2042,2048,2054,2058,2063,2069,2074,2078,2083,2089,2093,2097,2099,2105,2109,2113,2118,2123,2128,2133,2139,2144,2148,2153,2158,2163,2167,2173,2178,2184,2189,2192,2197,2203,2208,2213,2219,2225,2229,2233,2239,2244,2247,2254,2257,2262,2265,2270,2276,2282,2290,2294,2300,2304,2308,2314,2318,2323,2327,2333,2339,2343,2348,2352,2356,2362,2369,2375,2379,2386,2391,2396,2402,2408,2414,2420,2425,2431,2435,2438,2442,2446,2452,2456,2461,2467,2473,2479,2485,2493,2498,2504,2509,2514,2520],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},136,150.888,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",152.43,152.96,151.99,-0.136,-0.09,2852.95619,157,152.5313,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",152.56,152.78,152.3317,0.1989,0.13,2064.69117,155,152.4258,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",152.1,152.895,151.925,152.1328,1.177,0.78,2140.1154,118,152.2756,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",149.97,150.9558,149.94,0.9237,0.62,4089.660352,142,150.1413,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",151.27,150.0321,-0.9006,-0.6,3683.44854,121,150.3678,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",151.67,149.995,150.9327,-0.348,-0.23,1959.290835,124,150.587,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",151.19,151.35,150.91,151.2807,-0.8665,-0.57,1620.938886,122,151.1723,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",151.5275,152.395,152.1472,0.5465,0.36,1154.6913,98,151.9791,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",151.3875,151.62,151.6007,-0.1621,-0.11,1068.698673,120,151.3425,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",153.21,151.7628,-1.276,-0.83,4409.053516,129,152.3074,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",153.58,152.75,153.0388,0.3603,0.24,3048.556707,202,153.1923,{"date":297,"open":198,"high":298,"low":198,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",152.995,152.6785,-0.7935,-0.52,2507.4025,149,152.7748,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",153.71,153.22,153.472,-1.0015,-0.65,1465.7973,109,153.3212,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",156.18,154.43,154.4735,-0.1293,-0.08,1501.8165,104,154.8703,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",155.63,155.76,154.3197,154.6028,-0.8542,-0.55,2405.4253,131,155.4066,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":150,"volume":343,"transactions":344,"vwap":345},"2026-09-15",155.605,155.74,155.36,155.457,-0.5536,1764.538774,106,155.5197,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",155.56,156.38,156.0106,0.1772,0.11,3028.970949,140,156.0817,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":184,"vwap":365},"2026-09-11",155.825,155.99,155.68,155.8334,0.4834,0.31,2036.497198,155.9024,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",155.237,155.35,155.06,-0.5299,-0.34,1225.361389,89,155.1995,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",156.625,155.61,155.8799,-1.3813,-0.88,3783.250951,128,156.0025,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":194,"vwap":393},"2026-09-08",159.06,157.2612,-1.6107,-1.01,1911.017966,157.746,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":292,"volume":400,"transactions":401,"vwap":402},"2026-09-04",157.85,158.95,158.8719,0.3847,1599.499118,112,158.6938,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",158.67,157.82,158.4872,0.5883,0.37,4903.950064,145,158.4241,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",157.92,158.43,157.8989,1.5119,0.97,5095.292269,159,158.2137,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",157.41,157.555,156.2488,156.387,-1.453,-0.92,1815.88158,167,157.0243,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":81,"volume":440,"transactions":441,"vwap":442},"2026-08-31",158.68,157.63,157.84,-1.2573,2917.203814,132,157.9066,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":242,"volume":449,"transactions":450,"vwap":451},"2026-08-28",159.87,159.09,159.0973,-0.3597,2359.686302,110,159.5282,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",159.16,159.5732,159.457,-0.1121,-0.07,2600.825464,139,159.4432,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":323,"vwap":471},"2026-08-26",159.59,159.67,159.38,159.5691,0.0698,0.04,2249.129278,159.5811,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",159.41,159.4993,159.11,-0.0952,-0.06,1815.917147,88,159.2149,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",159.23,160.2099,159.5945,-0.0765,-0.05,2557.366716,143,159.8144,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":409,"volume":498,"transactions":354,"vwap":499},"2026-08-21",159.275,159.671,158.98,0.5861,3391.71365,159.35,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",159.64,159.0849,-0.5916,-0.37,1139.856181,93,159.2332,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":242,"volume":514,"transactions":515,"vwap":516},"2026-08-19",160.685,159.6765,-0.3635,2405.453216,91,160.2419,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",160.29,160.52,160.04,-0.7074,-0.44,2219.327575,158,160.435,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":441,"vwap":535},"2026-08-17",161.48,160.74,160.7474,-1.3569,-0.84,2143.986169,160.9745,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",161.71,162.4,162.1043,0.0414,0.03,1998.952791,87,161.9988,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",162.03,162.37,161.41,162.0629,1.1423,0.71,2174.000954,126,161.8614,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",160.12,160.9206,160.07,0.83,0.52,2501.384154,115,160.6276,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":284,"vwap":575},"2026-08-11",159.54,161.5,160.0906,0.6513,0.41,2951.714177,160.2688,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",160.93,159.4393,-1.5461,-0.96,1822.178425,99,159.9261,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",160.89,161.415,160.87,160.9854,0.1021,0.06,4990.943706,138,161.137,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",162.51,160.8833,-1.2645,-0.78,3057.813553,137,161.6434,{"date":606,"open":25,"high":25,"low":607,"close":608,"change":609,"percent_change":106,"volume":610,"transactions":594,"vwap":611},"2026-08-05",161.855,162.1478,-0.7803,1889.833404,162.4337,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":303,"vwap":620},"2026-08-04",161.53,163.0999,162.9281,1.3564,0.84,1670.763476,162.5123,{"date":622,"open":502,"high":548,"low":502,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",161.5717,2.0444,1.28,2775.268776,123,160.9891,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":145,"volume":635,"transactions":636,"vwap":637},"2026-07-31",159.88,158.15,159.5273,-0.0332,5521.2898,156,159.2287,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",160.36,158.915,159.5605,-1.0694,-0.67,3080.600157,114,159.5162,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",161.09,161.47,160.6299,-0.8701,-0.54,3214.311928,153,161.2433,{"date":659,"open":660,"high":661,"low":660,"close":570,"change":662,"percent_change":663,"volume":664,"transactions":636,"vwap":665},"2026-07-28",161.055,161.89,1.8271,1.14,3499.962849,161.4035,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":603,"vwap":674},"2026-07-27",160.2302,159.34,159.6729,0.9588,0.6,3092.967328,159.7125,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",158.18,158.93,156.01,158.7141,1.5886,1.01,1785.4033,111,158.1849,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",156.805,157.1255,156.765,-0.7872,-0.5,2640.5299,103,156.889,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":167,"volume":702,"transactions":694,"vwap":703},"2026-07-22",158.66,157.83,157.9127,-1.0983,1601.756608,158.0312,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",158.57,159.011,158.33,0.5296,0.33,1611.334116,82,158.5565,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":644,"volume":721,"transactions":722,"vwap":723},"2026-07-20",158.7875,159.24,158.42,158.4814,-1.062,2290.492255,101,158.7951,{"date":725,"open":669,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",159.565,159.3,159.5434,-1.4918,-0.93,1566.151832,95,159.6319,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":555,"vwap":742},"2026-07-16",160,161.16,161.0352,3.276,2.08,2465.345913,160.6316,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",157.6,158.37,157.52,157.7592,0.6754,0.43,3622.865517,96,157.8823,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":162,"volume":759,"transactions":760,"vwap":761},"2026-07-14",157.61,157.0838,-0.3962,2940.164857,107,157.2521,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":409,"percent_change":292,"volume":767,"transactions":768,"vwap":769},"2026-07-13",157.73,157.3,157.48,5828.154857,116,157.5402,{"date":771,"open":772,"high":765,"low":773,"close":774,"change":775,"percent_change":263,"volume":776,"transactions":9,"vwap":774},"2026-07-10",157.17,156.88,157.11,0.57,2900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",156.39999,156.74001,156.24001,156.53999,1.15,0.74,1800,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":776,"transactions":9,"vwap":790},"2026-07-08",155.99001,155.19,155.39,-2.15,-1.36,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":53,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",158.38,158.62,157.31,157.53999,-0.42,4000,{"date":802,"open":803,"high":405,"low":804,"close":805,"change":806,"percent_change":121,"volume":776,"transactions":9,"vwap":805},"2026-07-06",158.52,157.89,158.2,-0.19,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":157,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-02",159.36,159.56,157.78,158.39,-0.15,3600,{"date":816,"open":817,"high":464,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",158.83,158.63,1.27,0.81,6500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":202,"volume":829,"transactions":9,"vwap":827},"2026-06-30",156.95,157.46001,156.82001,157.36,0.21,3000,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":157,"volume":836,"transactions":9,"vwap":833},"2026-06-29",156.25999,157.14999,156.17999,-0.38,3100,{"date":838,"open":834,"high":839,"low":788,"close":839,"change":840,"percent_change":841,"volume":800,"transactions":9,"vwap":839},"2026-06-26",157.53,2.54,1.64,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":263,"volume":848,"transactions":9,"vwap":846},"2026-06-25",155.7,156.070007,154.99001,0.56,3700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",153.75,155.2,153.7,154.42999,1.72,1.13,5500,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",151.0099945,152.73,152.71001,1.2,0.79,3500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",152.11,151.3,151.50999,-0.9,-0.59,2300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",152.60001,152.61,152.070007,152.41,1.33,0.88,2000,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",153.64999,150.73,151.080002,-1.95,-1.27,1900,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":121,"percent_change":321,"volume":895,"transactions":9,"vwap":894},"2026-06-16",153.98,153.029999,1600,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",155.21001,153.039993,153.14999,-1.18,-0.76,6100,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",154.16,154.33,1.16,0.76,800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",152.87,153.45,151.75999,153.17,1.31,0.86,1700,{"date":921,"open":922,"high":899,"low":922,"close":923,"change":409,"percent_change":292,"volume":895,"transactions":9,"vwap":923},"2026-06-10",147.28999,151.86,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":908,"volume":931,"transactions":9,"vwap":929},"2026-06-09",152.34,155.57001,150.42999,151.49001,1.74,12600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",150.41,149.31,149.75,0.3,0.2,5800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-05",149.91,149.99001,149.13,149.45,0,5200,{"date":949,"open":950,"high":951,"low":952,"close":945,"change":953,"percent_change":954,"volume":776,"transactions":9,"vwap":945},"2026-06-04",149.35001,149.48,148.92999,2.23,1.51,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":829,"transactions":9,"vwap":960},"2026-06-03",147.35001,147.67,147,147.22,-2.21,-1.48,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":618,"percent_change":775,"volume":968,"transactions":9,"vwap":967},"2026-06-02",147.78999,149.47,149.42999,5300,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":458,"volume":974,"transactions":9,"vwap":972},"2026-06-01",147.74001,148.59,-0.1,1100,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":106,"percent_change":116,"volume":882,"transactions":9,"vwap":979},"2026-05-29",149.039993,149.23,148.69,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",147.72,151,149.17,0.39,0.26,2500,{"date":989,"open":942,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":890,"transactions":9,"vwap":992},"2026-05-27",149.92,148.60001,148.78,-0.47,-0.31,{"date":996,"open":997,"high":998,"low":999,"close":998,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":998},"2026-05-26",148.73,149.25,148.24001,1.45,0.98,6200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",147.82001,148,147.52,147.8,0.66,0.45,2100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1015},"2026-05-21",146.050003,147.14,145.49001,0.58,0.4,5700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":800,"transactions":9,"vwap":1023},"2026-05-20",145.62,146.56,2,1.38,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":382,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",145.50999,144.25999,144.56,-0.61,3400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",144.42999,145.63,144.41,145.44,2.38,1.66,9500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",144.17,143.020004,143.059998,-1.81,-1.25,2800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":909,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",144.92999,145.78,144.87,0.53,7300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":533,"percent_change":126,"volume":873,"transactions":9,"vwap":1062},"2026-05-13",144.38,144.49001,143.75,144.11,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":372,"volume":1032,"transactions":9,"vwap":1068},"2026-05-12",145.13,145.45,143.85001,144.95,-0.49,{"date":1071,"open":1072,"high":944,"low":1038,"close":1038,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1038},"2026-05-11",147.46001,-2.24,-1.52,2400,{"date":1077,"open":1072,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-08",147.84,147.42,147.67999,0.25,0.17,1500,{"date":1085,"open":965,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-07",148.16,147.42999,-0.04,-0.03,5400,{"date":1092,"open":971,"high":971,"low":1093,"close":1094,"change":784,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-06",147.27,147.47,0.5,4100,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":785,"transactions":9,"vwap":1101},"2026-05-05",145.5,146.85001,146.73,1.53,1.05,{"date":1105,"open":1036,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":282,"volume":968,"transactions":9,"vwap":1108},"2026-05-04",147.10001,144.60001,145.2,-1.22,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":263,"percent_change":1081,"volume":987,"transactions":9,"vwap":1114},"2026-05-01",146.83,146.31,146.42,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":563,"volume":1049,"transactions":9,"vwap":1120},"2026-04-30",145.71001,146.48,145.55,146.059998,0.75,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":873,"transactions":9,"vwap":1126},"2026-04-29",146.62,144.77,145.31,-1.89,-1.28,{"date":1130,"open":1094,"high":958,"low":1131,"close":1132,"change":1133,"percent_change":363,"volume":1134,"transactions":9,"vwap":1132},"2026-04-28",147.029999,147.2,0.46,5900,{"date":1136,"open":1137,"high":1015,"low":1023,"close":1138,"change":918,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-27",146.96001,146.74001,0.59,4500,{"date":1142,"open":1038,"high":1143,"low":1107,"close":1144,"change":1145,"percent_change":1146,"volume":1096,"transactions":9,"vwap":1144},"2026-04-24",146.14,145.88,0.32,0.22,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":202,"percent_change":1153,"volume":1032,"transactions":9,"vwap":1152},"2026-04-23",145.48,145.87,144.64999,145.56,0.09,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":993,"percent_change":116,"volume":1160,"transactions":9,"vwap":1159},"2026-04-22",145.72,145.91,145.10001,145.42999,1200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":829,"transactions":9,"vwap":1166},"2026-04-21",146.13,146.36,145.85001,145.89999,-1.38,-0.94,{"date":1170,"open":1101,"high":1171,"low":1101,"close":1172,"change":469,"percent_change":542,"volume":1173,"transactions":9,"vwap":1172},"2026-04-20",147.77,147.28,6600,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":857,"transactions":9,"vwap":1178},"2026-04-17",146.029999,148.25,147.24001,2.79,1.93,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1088,"percent_change":1089,"volume":1186,"transactions":9,"vwap":1185},"2026-04-16",145.14999,144.3,144.45,8200,{"date":1188,"open":1189,"high":1189,"low":1059,"close":1060,"change":1190,"percent_change":973,"volume":1191,"transactions":9,"vwap":1060},"2026-04-15",144.85001,-0.14,125200,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1009,"percent_change":1133,"volume":974,"transactions":9,"vwap":1196},"2026-04-14",144.080002,144.67999,144.63,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":111,"percent_change":1203,"volume":1083,"transactions":9,"vwap":1202},"2026-04-13",142.57001,144,142.25999,143.97,0.72,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":644,"volume":776,"transactions":9,"vwap":1208},"2026-04-10",143.61,142.8,142.94,-0.97,{"date":1211,"open":1212,"high":1200,"low":1213,"close":1214,"change":1215,"percent_change":111,"volume":987,"transactions":9,"vwap":1214},"2026-04-09",142.50999,142.050003,143.91,1.47,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-08",143.089996,142.32001,142.44,2.77,1.98,7100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":750,"percent_change":363,"volume":1011,"transactions":9,"vwap":1228},"2026-04-07",139.17,139.89999,139.67,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1121,"percent_change":1234,"volume":776,"transactions":9,"vwap":1233},"2026-04-06",137.88,139.3,139.24001,0.54,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":829,"transactions":9,"vwap":1239},"2026-04-02",136.67,138.67,138.49001,0.48,0.35,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",137.48,138.91,138.0099945,0.93,0.68,6400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":1049,"transactions":9,"vwap":1253},"2026-03-31",136.64,137.080002,135.78,1.75,1.29,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1190,"percent_change":973,"volume":776,"transactions":9,"vwap":1262},"2026-03-30",135.19,136.070007,135.10001,135.33,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":601,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",136.080002,135.14999,135.47,-1.07,3300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":974,"transactions":9,"vwap":1274},"2026-03-26",136.78,137.22,136.53999,-0.86,-0.63,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1010,"volume":1283,"transactions":9,"vwap":1281},"2026-03-25",138.41,137.14,137.39999,0.61,4700,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":864,"percent_change":1017,"volume":1049,"transactions":9,"vwap":1288},"2026-03-24",134.85001,137.3,136.78999,{"date":1290,"open":1291,"high":1292,"low":184,"close":184,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":184},"2026-03-23",136.57001,136.74001,2.52,1.89,6700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",134.67999,133.38,133.48,-2.02,-1.49,3800,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":784,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-19",133.71001,136.14,135.5,0.55,1400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":792,"volume":175,"transactions":9,"vwap":1314},"2026-03-18",136.13,134.75999,-1.86,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1190,"percent_change":973,"volume":974,"transactions":9,"vwap":1320},"2026-03-17",136.53,136.77,136.62,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-16",136.85001,137.42,136.60001,136.75999,1.21,0.89,2200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":776,"transactions":9,"vwap":1335},"2026-03-13",136.98,137.11,135.070007,135.55,-0.17,-0.13,{"date":1339,"open":1340,"high":184,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1140,"transactions":9,"vwap":1342},"2026-03-12",135.56,135.38,135.72,-1.63,-1.19,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":157,"volume":175,"transactions":9,"vwap":1349},"2026-03-11",137.77,136.75,137.35001,-0.33,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":799,"percent_change":101,"volume":785,"transactions":9,"vwap":1355},"2026-03-10",137.63,139.97,137.67999,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":938,"volume":1363,"transactions":9,"vwap":1361},"2026-03-09",137.38,138.12,134.070007,138.10001,0.28,9700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":882,"transactions":9,"vwap":1367},"2026-03-06",137.64,137.82001,137.020004,-2.4,-1.71,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-05",141.55,139.47,140.22,-2.35,-1.65,3200,{"date":1380,"open":1219,"high":1381,"low":1382,"close":1199,"change":618,"percent_change":1139,"volume":1383,"transactions":9,"vwap":1199},"2026-03-04",142.78,142.24001,11800,{"date":1385,"open":1386,"high":1387,"low":1245,"close":1388,"change":1389,"percent_change":601,"volume":968,"transactions":9,"vwap":1388},"2026-03-03",141.52,142.16,141.73,-1.11,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":625,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",140.85001,143.31,140.84,142.84,0.9,20300,{"date":1399,"open":1212,"high":1212,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1075,"transactions":9,"vwap":1401},"2026-02-27",141.19,141.56,-1.87,-1.3,{"date":1405,"open":1207,"high":1406,"low":1407,"close":1406,"change":1017,"percent_change":573,"volume":1049,"transactions":9,"vwap":1406},"2026-02-26",143.42999,142.25,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":663,"percent_change":1413,"volume":1032,"transactions":9,"vwap":1411},"2026-02-25",142.42999,142.85001,141.42,0.8,{"date":1415,"open":1416,"high":1213,"low":1416,"close":1417,"change":1418,"percent_change":1010,"volume":785,"transactions":9,"vwap":1417},"2026-02-24",141.42999,141.71001,0.63,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":919,"transactions":9,"vwap":1423},"2026-02-23",141.53999,140.77,141.080002,-2.64,-1.84,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":88,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-20",142.39,144.029999,141.60001,143.72,0.64,4600,{"date":1435,"open":1436,"high":1437,"low":225,"close":1437,"change":1088,"percent_change":1089,"volume":919,"transactions":9,"vwap":1437},"2026-02-19",142.47,142.81,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1411,"change":1443,"percent_change":1444,"volume":947,"transactions":9,"vwap":1411},"2026-02-18",143.67999,144.020004,142.34,-0.4,-0.28,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":873,"transactions":9,"vwap":1449},"2026-02-17",143.19,143.66,143.25,0.02,0.01,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":863,"percent_change":618,"volume":785,"transactions":9,"vwap":1456},"2026-02-13",142.35001,143.69,143.23,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1275,"volume":1363,"transactions":9,"vwap":1461},"2026-02-12",141.25999,142.3,142.029999,-1.23,{"date":1464,"open":1441,"high":1465,"low":1218,"close":1466,"change":1467,"percent_change":994,"volume":1075,"transactions":9,"vwap":1466},"2026-02-11",144.67,143.25999,-0.45,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":352,"volume":1475,"transactions":9,"vwap":1473},"2026-02-10",143.81,144.47,143.64999,143.71001,0.16,6300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":692,"percent_change":150,"volume":939,"transactions":9,"vwap":1481},"2026-02-09",143.35001,144.039993,143.16,143.55,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1222,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-06",143.39,144.17999,144.050003,1.39,1300,{"date":1490,"open":1400,"high":1491,"low":1400,"close":1492,"change":273,"percent_change":321,"volume":1493,"transactions":9,"vwap":1492},"2026-02-05",142.17,142.070007,8700,{"date":1495,"open":490,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1121,"volume":836,"transactions":9,"vwap":1497},"2026-02-04",143.13,142.17999,1.06,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":292,"percent_change":1082,"volume":1075,"transactions":9,"vwap":1502},"2026-02-03",140.86,141.12,140.2,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":954,"volume":968,"transactions":9,"vwap":1508},"2026-02-02",138.28999,141.24001,140.88,2.09,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":409,"volume":1049,"transactions":9,"vwap":1515},"2026-01-30",137.55,139.10001,137.53999,138.78999,0.51,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1522,"percent_change":1523,"volume":974,"transactions":9,"vwap":1520},"2026-01-29",137.73,138.28,136.99001,1.48,1.08,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":382,"percent_change":1529,"volume":776,"transactions":9,"vwap":1528},"2026-01-28",137.37,137.42999,136.8,-0.64,{"date":1531,"open":1353,"high":1532,"low":1533,"close":1355,"change":253,"percent_change":1534,"volume":1075,"transactions":9,"vwap":1355},"2026-01-27",137.74001,137.50999,-0.41,{"date":1536,"open":1537,"high":1239,"low":1538,"close":1539,"change":202,"percent_change":1153,"volume":1269,"transactions":9,"vwap":1539},"2026-01-26",138.42,137.56,138.25,{"date":1541,"open":1347,"high":1359,"low":1347,"close":1359,"change":1542,"percent_change":1543,"volume":974,"transactions":9,"vwap":1359},"2026-01-23",-2.57,-1.83,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":937,"percent_change":828,"volume":776,"transactions":9,"vwap":1549},"2026-01-22",141.78999,141.84,140.64999,140.69,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1378,"transactions":9,"vwap":1555},"2026-01-21",138.82001,140.52,138.75,140.39,3.73,2.73,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1343,"percent_change":901,"volume":919,"transactions":9,"vwap":1562},"2026-01-20",136.050003,137.28999,136.66,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1506,"change":1467,"percent_change":116,"volume":1568,"transactions":9,"vwap":1506},"2026-01-16",138.46001,138.53999,138.27,3900,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1433,"transactions":9,"vwap":1573},"2026-01-15",137.75999,139.0099945,138.74001,1.95,1.43,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1288,"change":908,"percent_change":918,"volume":1269,"transactions":9,"vwap":1288},"2026-01-14",136.3,136.94,135.89,{"date":1582,"open":1341,"high":1583,"low":1341,"close":1584,"change":121,"percent_change":192,"volume":800,"transactions":9,"vwap":1584},"2026-01-13",136.21001,135.63,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1081,"volume":1329,"transactions":9,"vwap":1589},"2026-01-12",134.77,135.78999,135.75,0.34,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1451,"percent_change":1451,"volume":1283,"transactions":9,"vwap":1596},"2026-01-09",135.71001,135.82001,134.48,135.41,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1102,"volume":1075,"transactions":9,"vwap":1601},"2026-01-08",133.89,135.52,135.39999,2.04,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":332,"volume":1329,"transactions":9,"vwap":1607},"2026-01-07",134.19,132.84,133.36,-0.74,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1413,"volume":1616,"transactions":9,"vwap":1614},"2026-01-06",132.98,134.12,132.32001,134.10001,1.07,18200,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1269,"transactions":9,"vwap":1621},"2026-01-05",131.59,133.67999,133.029999,1.85,1.41,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":469,"volume":1011,"transactions":9,"vwap":1628},"2026-01-02",131.74001,130.95,131.17999,0.05,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1209,"percent_change":1634,"volume":919,"transactions":9,"vwap":1633},"2025-12-31",131.5,131.13,-0.73,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":654,"percent_change":1534,"volume":987,"transactions":9,"vwap":1638},"2025-12-30",133.31,132.10001,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1069,"percent_change":505,"volume":974,"transactions":9,"vwap":1644},"2025-12-29",132.8,133,132.42,132.64,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":121,"volume":1650,"transactions":9,"vwap":1648},"2025-12-26",132.72,133.13,-0.16,700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1145,"percent_change":292,"volume":1223,"transactions":9,"vwap":1655},"2025-12-24",133.50999,132.94,133.28999,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":692,"percent_change":505,"volume":1160,"transactions":9,"vwap":1659},"2025-12-23",133.33,132.97,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":533,"percent_change":1276,"volume":873,"transactions":9,"vwap":1665},"2025-12-22",133.94,134.089996,133.46001,133.47,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1275,"volume":1096,"transactions":9,"vwap":1669},"2025-12-19",135.45,134.31,-1.17,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1282,"percent_change":1010,"volume":1378,"transactions":9,"vwap":1674},"2025-12-18",135.75999,135.48,{"date":1676,"open":1261,"high":1589,"low":1677,"close":1678,"change":116,"percent_change":157,"volume":919,"transactions":9,"vwap":1678},"2025-12-17",134.7,134.87,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1259,"change":301,"percent_change":835,"volume":1683,"transactions":9,"vwap":1259},"2025-12-16",135.99001,134.8,2600,{"date":1685,"open":1320,"high":1320,"low":1593,"close":1593,"change":292,"percent_change":1686,"volume":1488,"transactions":9,"vwap":1593},"2025-12-15",0.18,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1267,"change":53,"percent_change":106,"volume":910,"transactions":9,"vwap":1267},"2025-12-12",135.87,135.17999,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1313,"change":1695,"percent_change":1696,"volume":1011,"transactions":9,"vwap":1313},"2025-12-11",135.88,136.28999,1.4,1.04,{"date":1698,"open":1637,"high":1699,"low":1637,"close":1700,"change":1701,"percent_change":740,"volume":175,"transactions":9,"vwap":1700},"2025-12-10",135,134.73,2.75,{"date":1703,"open":1704,"high":1613,"low":1705,"close":1705,"change":223,"percent_change":73,"volume":785,"transactions":9,"vwap":1705},"2025-12-09",132.27,131.98,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1444,"percent_change":46,"volume":1378,"transactions":9,"vwap":1711},"2025-12-08",131.8,131.85001,131.28999,131.36,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1467,"percent_change":372,"volume":1269,"transactions":9,"vwap":1717},"2025-12-05",131.96001,132.039993,131.50999,131.64,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":273,"percent_change":321,"volume":1329,"transactions":9,"vwap":1722},"2025-12-04",132.75999,132.070007,132.089996,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1378,"transactions":9,"vwap":1727},"2025-12-03",131.33,132.45,132.2,1.55,1.19,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":488,"percent_change":1088,"volume":1310,"transactions":9,"vwap":1733},"2025-12-02",131.3,130.64999,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":38,"percent_change":1336,"volume":1650,"transactions":9,"vwap":1737},"2025-12-01",129.82001,130.7,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":273,"percent_change":321,"volume":785,"transactions":9,"vwap":1741},"2025-11-28",130.33,130.92,{"date":1743,"open":1744,"high":1632,"low":1745,"close":1746,"change":363,"percent_change":292,"volume":836,"transactions":9,"vwap":1746},"2025-11-26",130.42999,130.34,131.029999,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1753,"volume":865,"transactions":9,"vwap":1751},"2025-11-25",128.52,130.85001,130.72,2.94,2.3,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":409,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-24",126.18,128.17,127.78,0.29,11400,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":903,"transactions":9,"vwap":1765},"2025-11-21",125,128.089996,127.41,3.18,2.56,{"date":1769,"open":1770,"high":1770,"low":26,"close":1771,"change":1772,"percent_change":126,"volume":1032,"transactions":9,"vwap":1771},"2025-11-20",125.97,124.23,-0.72,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":372,"volume":814,"transactions":9,"vwap":1778},"2025-11-19",124.92,125.18,124.72,124.95,-0.43,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":292,"percent_change":1785,"volume":919,"transactions":9,"vwap":1784},"2025-11-18",124.44,125.64,125.38,0.19,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":776,"transactions":9,"vwap":1790},"2025-11-17",126.91,127.099998,125.14,-2.59,-2.03,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":592,"percent_change":1629,"volume":895,"transactions":9,"vwap":1797},"2025-11-14",127.13,127.79,127.73,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":730,"volume":1803,"transactions":9,"vwap":1801},"2025-11-13",128.31,127.67,-1.2,900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":192,"percent_change":458,"volume":1809,"transactions":9,"vwap":1808},"2025-11-12",129.58,129.75999,128.87,5100,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1203,"volume":890,"transactions":9,"vwap":1813},"2025-11-11",128.10001,128.96001,0.92,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":909,"volume":1822,"transactions":9,"vwap":1820},"2025-11-10",128.17999,128.49001,128.029999,128.039993,0.96,9400,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1432,"percent_change":1516,"volume":1049,"transactions":9,"vwap":1827},"2025-11-07",125.85,127.089996,127.080002,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":974,"transactions":9,"vwap":1832},"2025-11-06",126.64,126.65,126.44,-1.4,-1.1,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1256,"volume":785,"transactions":9,"vwap":1838},"2025-11-05",126.86,127.84,126.84,1.63,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1649,"percent_change":1337,"volume":1011,"transactions":9,"vwap":1845},"2025-11-04",125.65,126.39,126.21,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":273,"percent_change":192,"volume":968,"transactions":9,"vwap":1850},"2025-11-03",127.38,125.53,126.37,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1629,"percent_change":469,"volume":1568,"transactions":9,"vwap":1854},"2025-10-31",125.63,126.48,{"date":1856,"open":1845,"high":1857,"low":1845,"close":1858,"change":101,"percent_change":157,"volume":800,"transactions":9,"vwap":1858},"2025-10-30",127.050003,126.43,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":903,"transactions":9,"vwap":1864},"2025-10-29",128.28,128.89,125.98,126.73,-2.17,-1.68,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":253,"percent_change":523,"volume":1872,"transactions":9,"vwap":1871},"2025-10-28",128.44,129.47,128.89999,10000,{"date":1874,"open":1875,"high":1876,"low":1870,"close":1870,"change":232,"percent_change":1877,"volume":895,"transactions":9,"vwap":1870},"2025-10-27",129.97,130.11,-0.46,{"date":1879,"open":1876,"high":1744,"low":1880,"close":1881,"change":864,"percent_change":1282,"volume":1882,"transactions":9,"vwap":1881},"2025-10-24",129.73,130.070007,2700,{"date":1884,"open":284,"high":1885,"low":284,"close":1886,"change":363,"percent_change":292,"volume":1083,"transactions":9,"vwap":1886},"2025-10-23",129.41,129.28,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1336,"percent_change":1337,"volume":895,"transactions":9,"vwap":1891},"2025-10-22",128.35001,129.75,128.97,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1362,"percent_change":1146,"volume":882,"transactions":9,"vwap":1896},"2025-10-21",128.36,129.53,129.14,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":882,"transactions":9,"vwap":1900},"2025-10-20",126.8,128.86,1.99,1.57,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1234,"percent_change":750,"volume":1882,"transactions":9,"vwap":1906},"2025-10-17",125.45,126.87,{"date":1908,"open":1909,"high":1765,"low":1910,"close":1911,"change":1543,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-16",127.39,126.099998,126.33,-1.43,4400,{"date":1915,"open":1871,"high":1871,"low":1916,"close":1916,"change":72,"percent_change":1629,"volume":1002,"transactions":9,"vwap":1916},"2025-10-15",128.16,{"date":1918,"open":1919,"high":1764,"low":1919,"close":1764,"change":1920,"percent_change":1728,"volume":836,"transactions":9,"vwap":1764},"2025-10-14",124.47,1.96,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1040,"percent_change":880,"volume":1925,"transactions":9,"vwap":1924},"2025-10-13",124.38,126.13,4300,{"date":1927,"open":1905,"high":1905,"low":1919,"close":1919,"change":1928,"percent_change":1929,"volume":1650,"transactions":9,"vwap":1919},"2025-10-10",-3.03,-2.38,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":836,"transactions":9,"vwap":1935},"2025-10-09",127.89,128.14,127.45,127.5,-1.44,-1.12,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1139,"percent_change":1133,"volume":1488,"transactions":9,"vwap":1941},"2025-10-08",128.19,128.94,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1889,"change":1946,"percent_change":1937,"volume":987,"transactions":9,"vwap":1889},"2025-10-07",129.16,128.27,-1.46,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1337,"percent_change":973,"volume":814,"transactions":9,"vwap":1951},"2025-10-06",130.96001,129.66,129.81,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":775,"percent_change":1956,"volume":785,"transactions":9,"vwap":1955},"2025-10-03",130.69,129.94,0.44,{"date":1958,"open":1959,"high":1960,"low":1818,"close":1960,"change":372,"percent_change":1961,"volume":903,"transactions":9,"vwap":1960},"2025-10-02",128.75,129.37,-0.26,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1089,"percent_change":145,"volume":1488,"transactions":9,"vwap":1966},"2025-10-01",128.92,129.78,129.71001,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":750,"percent_change":710,"volume":1882,"transactions":9,"vwap":1970},"2025-09-30",129.13,129.74001,128.67999,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":919,"transactions":9,"vwap":1976},"2025-09-29",130.91,129.25999,129.31,-0.91,-0.7,{"date":1980,"open":1951,"high":1981,"low":1982,"close":1981,"change":1001,"percent_change":909,"volume":785,"transactions":9,"vwap":1981},"2025-09-26",130.22,129.64999,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1488,"transactions":9,"vwap":1986},"2025-09-25",129.46001,129.24001,-1.16,-0.89,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":81,"percent_change":232,"volume":1090,"transactions":9,"vwap":1993},"2025-09-24",131.48,130,130.39999,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1350,"percent_change":162,"volume":1310,"transactions":9,"vwap":1998},"2025-09-23",131.0099945,132.59,131.19,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1032,"transactions":9,"vwap":2002},"2025-09-22",130.41,131.52,-0.51,-0.39,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":175,"transactions":9,"vwap":2009},"2025-09-19",132.61,131.89999,132.029999,-2.16,-1.61,{"date":2013,"open":2014,"high":1605,"low":2015,"close":1605,"change":2016,"percent_change":2017,"volume":974,"transactions":9,"vwap":1605},"2025-09-18",133.97,133.73,2.64,2.01,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":592,"percent_change":1629,"volume":1160,"transactions":9,"vwap":2022},"2025-09-17",131.73,132.57001,131.55,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1443,"volume":175,"transactions":9,"vwap":2026},"2025-09-16",131.17,131.49001,-0.53,{"date":2029,"open":2030,"high":1643,"low":2031,"close":2031,"change":242,"percent_change":1336,"volume":829,"transactions":9,"vwap":2031},"2025-09-15",132.16,132.020004,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":890,"transactions":9,"vwap":2035},"2025-09-12",132.71001,132.25,-1.33,-1,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":1602,"percent_change":1728,"volume":857,"transactions":9,"vwap":2041},"2025-09-11",131.67999,133.58,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":372,"percent_change":1961,"volume":2047,"transactions":9,"vwap":2046},"2025-09-10",132.28999,131.16,131.53999,6000,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1946,"percent_change":2053,"volume":873,"transactions":9,"vwap":2052},"2025-09-09",132.38,131.71001,131.88,-1.09,{"date":2055,"open":1606,"high":2056,"low":1638,"close":2057,"change":986,"percent_change":938,"volume":882,"transactions":9,"vwap":2057},"2025-09-08",133.57001,133.34,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":813,"percent_change":273,"volume":1096,"transactions":9,"vwap":2061},"2025-09-05",132.87,133.080002,132.62,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1223,"transactions":9,"vwap":2066},"2025-09-04",131.39999,133.23,1.6,1.22,{"date":2070,"open":2065,"high":2071,"low":2072,"close":2073,"change":994,"percent_change":242,"volume":829,"transactions":9,"vwap":2073},"2025-09-03",131.94,131.039993,131.63,{"date":2075,"open":2076,"high":2076,"low":1628,"close":2071,"change":2077,"percent_change":1529,"volume":865,"transactions":9,"vwap":2071},"2025-09-02",132.50999,-0.85,{"date":2079,"open":1720,"high":2080,"low":2081,"close":2082,"change":994,"percent_change":242,"volume":1083,"transactions":9,"vwap":2082},"2025-08-29",132.88,132.69,132.78999,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1190,"volume":1303,"transactions":9,"vwap":2087},"2025-08-28",133.99001,132.42999,133.10001,-0.18,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":881,"percent_change":1009,"volume":1160,"transactions":9,"vwap":2092},"2025-08-27",133.059998,133.28,{"date":2094,"open":2095,"high":1644,"low":2095,"close":2096,"change":1018,"percent_change":937,"volume":1283,"transactions":9,"vwap":2096},"2025-08-26",131.91,132.39999,{"date":2098,"open":1642,"high":1642,"low":1705,"close":441,"change":1462,"percent_change":430,"volume":829,"transactions":9,"vwap":441},"2025-08-25",{"date":2100,"open":2101,"high":2066,"low":2101,"close":2066,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2066},"2025-08-22",128.61,4.65,3.62,10400,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":121,"percent_change":192,"volume":974,"transactions":9,"vwap":2108},"2025-08-21",128.28999,128.58,{"date":2110,"open":2111,"high":2111,"low":1869,"close":2112,"change":1336,"percent_change":1337,"volume":1488,"transactions":9,"vwap":2112},"2025-08-20",128.95,128.7,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1808,"change":73,"percent_change":409,"volume":1310,"transactions":9,"vwap":1808},"2025-08-19",128.88,129.21001,128.69,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":985,"percent_change":937,"volume":987,"transactions":9,"vwap":2122},"2025-08-18",128.0099945,128.59,128.39999,{"date":2124,"open":1819,"high":1819,"low":2125,"close":2120,"change":2126,"percent_change":2127,"volume":175,"transactions":9,"vwap":2120},"2025-08-15",127.98,2.87,2.29,{"date":2129,"open":1944,"high":1944,"low":2130,"close":1790,"change":2131,"percent_change":2132,"volume":1083,"transactions":9,"vwap":1790},"2025-08-14",122.48,-5.5,-4.21,{"date":2134,"open":2135,"high":2136,"low":1875,"close":2136,"change":2137,"percent_change":2138,"volume":1329,"transactions":9,"vwap":2136},"2025-08-13",130.14,130.64,2.28,1.78,{"date":2140,"open":2141,"high":1894,"low":2141,"close":1894,"change":2142,"percent_change":2143,"volume":776,"transactions":9,"vwap":1894},"2025-08-12",125.13,3.51,2.81,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":469,"percent_change":542,"volume":1011,"transactions":9,"vwap":2147},"2025-08-11",125.46,124.85,{"date":2149,"open":1782,"high":1763,"low":2150,"close":2151,"change":419,"percent_change":213,"volume":2152,"transactions":9,"vwap":2151},"2025-08-08",123.95,124.81,7600,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":101,"percent_change":157,"volume":836,"transactions":9,"vwap":2157},"2025-08-07",125.29,123.63,123.84,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":1088,"percent_change":1089,"volume":987,"transactions":9,"vwap":2162},"2025-08-06",123.7,124.27,124.14,{"date":2164,"open":2165,"high":26,"low":2165,"close":2166,"change":1095,"percent_change":1018,"volume":1075,"transactions":9,"vwap":2166},"2025-08-05",123.78,124.18,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":1487,"volume":987,"transactions":9,"vwap":2170},"2025-08-04",123.29,123.68,122.41,1.69,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1866,"percent_change":792,"volume":1310,"transactions":9,"vwap":2177},"2025-08-01",121.44,122.12,121.99,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":1329,"transactions":9,"vwap":2181},"2025-07-31",124.59,123.67,-1.32,-1.06,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":1302,"percent_change":901,"volume":1882,"transactions":9,"vwap":2188},"2025-07-30",126.85,124.42,124.99,{"date":2190,"open":2191,"high":2191,"low":1911,"close":1854,"change":2004,"percent_change":994,"volume":895,"transactions":9,"vwap":1854},"2025-07-29",127.11,{"date":2193,"open":2194,"high":2195,"low":1906,"close":1906,"change":2196,"percent_change":1444,"volume":1269,"transactions":9,"vwap":1906},"2025-07-28",127,127.18,-0.36,{"date":2198,"open":2199,"high":2200,"low":1831,"close":2201,"change":1759,"percent_change":2202,"volume":1488,"transactions":9,"vwap":2201},"2025-07-25",126.78,127.27,127.23,0.23,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":1127,"percent_change":2207,"volume":1083,"transactions":9,"vwap":2206},"2025-07-24",127.81,126.94,-1.47,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":863,"percent_change":2212,"volume":1378,"transactions":9,"vwap":2211},"2025-07-23",127.74,128.83,0.94,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1615,"percent_change":2218,"volume":974,"transactions":9,"vwap":2217},"2025-07-22",127.15,128.080002,127.63,0.85,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2224,"volume":814,"transactions":9,"vwap":2223},"2025-07-21",126.75,127.44,126.56,-0.01,{"date":2226,"open":1826,"high":2227,"low":1832,"close":2228,"change":2053,"percent_change":2077,"volume":1488,"transactions":9,"vwap":2228},"2025-07-18",127.14,126.57,{"date":2230,"open":2221,"high":2231,"low":2221,"close":2231,"change":2232,"percent_change":1498,"volume":1378,"transactions":9,"vwap":2231},"2025-07-17",127.66,1.34,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1413,"percent_change":1432,"volume":2238,"transactions":9,"vwap":2236},"2025-07-16",125.66,126.32,125.23,27800,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":1424,"percent_change":2243,"volume":987,"transactions":9,"vwap":2242},"2025-07-15",128.84,125.52,-2.06,{"date":2245,"open":1765,"high":1916,"low":1765,"close":1916,"change":223,"percent_change":2246,"volume":785,"transactions":9,"vwap":1916},"2025-07-14",0.49,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":785,"transactions":9,"vwap":2251},"2025-07-11",127.58,128.13,127.54,-1.73,-1.34,{"date":2255,"open":1889,"high":1890,"low":1889,"close":2256,"change":563,"percent_change":1018,"volume":848,"transactions":9,"vwap":2256},"2025-07-10",129.27,{"date":2258,"open":2259,"high":2259,"low":2260,"close":1959,"change":1241,"percent_change":2261,"volume":1173,"transactions":9,"vwap":1959},"2025-07-09",129.080002,127.7,0.27,{"date":2263,"open":1934,"high":1900,"low":1934,"close":2122,"change":918,"percent_change":2264,"volume":1433,"transactions":9,"vwap":2122},"2025-07-08",0.67,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2251,"change":1301,"percent_change":2269,"volume":1925,"transactions":9,"vwap":2251},"2025-07-07",129.23,127.51,-1.56,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":864,"volume":829,"transactions":9,"vwap":2274},"2025-07-03",128.22,129.7,129.56,1.02,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":419,"volume":2281,"transactions":9,"vwap":2279},"2025-07-02",127.29,128.53999,1.23,10600,{"date":2283,"open":2284,"high":1894,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-07-01",124.68,121.49,127.31,2.2,1.76,4900,{"date":2291,"open":2292,"high":2292,"low":1777,"close":2293,"change":1088,"percent_change":1089,"volume":1134,"transactions":9,"vwap":2293},"2025-06-30",125.61,125.11,{"date":2295,"open":2296,"high":2235,"low":1777,"close":2297,"change":2298,"percent_change":352,"volume":2299,"transactions":9,"vwap":2297},"2025-06-27",125.19,125.15,0.14,4200,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":841,"percent_change":880,"volume":1096,"transactions":9,"vwap":2303},"2025-06-26",123.2,125.010002,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2036,"percent_change":1268,"volume":1019,"transactions":9,"vwap":2307},"2025-06-25",125.099998,123.37,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":88,"percent_change":784,"volume":2313,"transactions":9,"vwap":2312},"2025-06-24",124.37,125.25,124.7,7700,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":1821,"percent_change":213,"volume":2299,"transactions":9,"vwap":2317},"2025-06-23",121.51,123.79,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":458,"percent_change":478,"volume":1913,"transactions":9,"vwap":2322},"2025-06-20",123.61,122.32,122.83,{"date":2324,"open":2169,"high":2325,"low":2326,"close":2326,"change":2261,"percent_change":1146,"volume":1488,"transactions":9,"vwap":2326},"2025-06-18",123.54,122.9,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":282,"percent_change":644,"volume":2332,"transactions":9,"vwap":2331},"2025-06-17",122.46,123.51,122.63,8300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1248,"percent_change":1309,"volume":1075,"transactions":9,"vwap":2338},"2025-06-16",123.58,124.48,123.24,123.46,{"date":2340,"open":2151,"high":2151,"low":2341,"close":2341,"change":1929,"percent_change":2342,"volume":1882,"transactions":9,"vwap":2341},"2025-06-13",122.78,-1.9,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":1467,"percent_change":2196,"volume":873,"transactions":9,"vwap":2346},"2025-06-12",124.89,125.16,124.73,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2292,"change":232,"percent_change":106,"volume":1913,"transactions":9,"vwap":2292},"2025-06-11",126.25,125.24,{"date":2353,"open":2354,"high":1832,"low":2354,"close":1845,"change":88,"percent_change":2355,"volume":2299,"transactions":9,"vwap":1845},"2025-06-10",125.86,0.73,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2355,"percent_change":1139,"volume":1913,"transactions":9,"vwap":2361},"2025-06-09",125.2,125.44,124.69,125.3,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1134,"transactions":9,"vwap":2366},"2025-06-06",124.74,124.099998,124.57,1.36,1.1,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1088,"percent_change":1089,"volume":1378,"transactions":9,"vwap":2374},"2025-06-05",123.3,123.72,123.14,123.21,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":601,"percent_change":1276,"volume":882,"transactions":9,"vwap":2378},"2025-06-04",123.55,123.25,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2068,"volume":2385,"transactions":9,"vwap":2383},"2025-06-03",122.56,124.39,124.029999,1.5,4800,{"date":2387,"open":2378,"high":2378,"low":2388,"close":2389,"change":2390,"percent_change":533,"volume":1049,"transactions":9,"vwap":2389},"2025-06-02",122.029999,122.53,-1.04,{"date":2392,"open":2393,"high":2394,"low":2338,"close":2395,"change":1088,"percent_change":1089,"volume":1011,"transactions":9,"vwap":2395},"2025-05-30",123.75,123.8,123.57,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2320,"change":1327,"percent_change":2401,"volume":1056,"transactions":9,"vwap":2320},"2025-05-29",123.5,123.73,122.8,0.99,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2342,"percent_change":2407,"volume":1809,"transactions":9,"vwap":2406},"2025-05-28",124.82,122.019997,122.4,-1.53,{"date":2409,"open":2371,"high":2410,"low":2371,"close":2411,"change":2412,"percent_change":2413,"volume":1049,"transactions":9,"vwap":2411},"2025-05-27",124.5,124.3,2.93,2.41,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1978,"percent_change":253,"volume":814,"transactions":9,"vwap":2419},"2025-05-23",121.25,121.65,121.2,121.37,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2422,"change":1069,"percent_change":1443,"volume":1329,"transactions":9,"vwap":2422},"2025-05-22",122.07,122.66,121.72,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2381,"change":2429,"percent_change":2430,"volume":968,"transactions":9,"vwap":2381},"2025-05-21",125.28,122.51,-2.74,-2.19,{"date":2432,"open":1778,"high":2433,"low":1778,"close":2361,"change":1350,"percent_change":1961,"volume":2434,"transactions":9,"vwap":2361},"2025-05-20",125.88,5000,{"date":2436,"open":2437,"high":1853,"low":2437,"close":1853,"change":1089,"percent_change":145,"volume":1475,"transactions":9,"vwap":1853},"2025-05-19",124.019997,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2235,"change":985,"percent_change":363,"volume":890,"transactions":9,"vwap":2235},"2025-05-16",124.84,125.68,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":2232,"percent_change":1523,"volume":1075,"transactions":9,"vwap":2445},"2025-05-15",123.32,125.27,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":601,"volume":1493,"transactions":9,"vwap":2450},"2025-05-14",122.99,124.45,123.93,-0.98,{"date":2453,"open":2297,"high":2454,"low":2455,"close":2455,"change":1082,"percent_change":2298,"volume":2385,"transactions":9,"vwap":2455},"2025-05-13",125.42,124.91,{"date":2457,"open":2458,"high":2458,"low":2187,"close":2364,"change":2459,"percent_change":2460,"volume":968,"transactions":9,"vwap":2364},"2025-05-12",125.71,3.06,2.51,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1336,"percent_change":1190,"volume":1011,"transactions":9,"vwap":2466},"2025-05-09",122.059998,122.099998,121.53,121.68,{"date":2468,"open":2130,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":2472,"volume":947,"transactions":9,"vwap":2470},"2025-05-08",122.55,121.85,2.07,1.73,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":488,"percent_change":1088,"volume":1329,"transactions":9,"vwap":2478},"2025-05-07",119.73,120.44,119.59,119.78,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":654,"percent_change":1467,"volume":2484,"transactions":9,"vwap":2483},"2025-05-06",120.31,119.41,119.83,12000,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-05-05",119.47,121.22,120.37,-0.68,-0.56,8600,{"date":2494,"open":275,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":954,"volume":814,"transactions":9,"vwap":2495},"2025-05-02",121.050003,119.93,1.8,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1785,"percent_change":1474,"volume":1049,"transactions":9,"vwap":2503},"2025-05-01",118.95,119.58,118.19,119.25,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":1534,"percent_change":372,"volume":910,"transactions":9,"vwap":2508},"2025-04-30",118.13,119.13,119.059998,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2487,"change":2212,"percent_change":864,"volume":2289,"transactions":9,"vwap":2487},"2025-04-29",118.49,119.77,118.2,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":847,"percent_change":73,"volume":2519,"transactions":9,"vwap":2518},"2025-04-28",118.76,117.54,118.53,11700,{"date":181,"open":177,"high":2521,"low":177,"close":2522,"change":2523,"percent_change":2524,"volume":1075,"transactions":9,"vwap":2522},118.089996,117.97,6.92,6.23]