[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPGP":3,"homepage-market-summary":30,"stock-historical-SPGP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPGP","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},"Invesco S&P 500 GARP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3587,0.43292,"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},120.69,120.64,120.98,120.0899,121.4,-0.71,-0.58,29796.42658,129.64,103.86,90150.67661401593,65.3,3768,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,123,127,132,137,141,146],{"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":23,"price":126,"is_up":39},"Energy","XLE",63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},94.175,108091,39453185.830118,25.67,"2025-04-25",[182,185,194,205,215,226,236,247,258,267,278,287,297,308,316,326,337,346,356,367,377,386,396,406,417,427,438,448,457,465,476,485,495,504,515,524,535,543,552,562,571,579,590,599,609,618,628,638,648,657,665,675,684,693,703,713,721,731,740,747,757,765,774,782,789,796,804,810,817,824,831,837,844,850,856,863,871,880,887,894,901,908,917,925,932,938,946,951,957,965,973,979,988,996,1003,1010,1018,1026,1034,1042,1049,1058,1065,1073,1080,1085,1093,1099,1108,1115,1121,1128,1135,1143,1150,1157,1164,1170,1178,1184,1191,1200,1208,1216,1223,1229,1238,1247,1255,1263,1270,1277,1285,1291,1300,1309,1317,1325,1333,1341,1349,1357,1364,1371,1377,1385,1393,1401,1408,1416,1424,1430,1437,1444,1453,1461,1468,1476,1484,1491,1496,1504,1510,1518,1524,1532,1539,1544,1551,1559,1568,1575,1581,1589,1594,1600,1604,1609,1617,1623,1628,1636,1642,1646,1650,1656,1663,1669,1675,1681,1687,1693,1699,1705,1709,1714,1722,1726,1732,1737,1743,1749,1758,1763,1768,1775,1781,1790,1797,1804,1809,1814,1821,1827,1832,1840,1846,1853,1861,1868,1876,1883,1890,1897,1904,1912,1918,1926,1934,1942,1949,1956,1964,1969,1975,1980,1987,1994,2002,2009,2014,2021,2027,2034,2041,2047,2054,2060,2065,2072,2079,2085,2091,2095,2102,2107,2113,2119,2125,2131,2137,2143,2148,2152,2156,2161,2165,2169,2173,2177,2184,2190,2196,2202,2207,2212,2218,2226,2231,2236,2241,2244,2247,2253,2259,2265,2270,2278,2284,2290,2298,2303,2310,2315,2322,2328,2334,2342,2349,2356,2362,2369,2375,2381,2387,2393,2399,2405,2410,2416,2421,2426,2431,2437,2441,2446,2452,2457,2462,2468,2475,2480,2487,2493,2500,2507,2515,2521,2528,2535,2542,2548,2555,2561,2567,2573,2579,2586,2592,2598,2605,2612,2618,2625,2634,2641,2648,2655,2662,2668,2675,2681,2686,2692,2701,2709,2718,2725,2732,2739,2748,2755,2761,2768,2775],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},513,120.6956,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",121,121.72,0.78,0.65,42624.345808,754,121.3322,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",119.93,120.825,119.71,120.62,1.265,1.06,122355.45813,921,120.5857,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",120.03,119.09,119.355,0.075,0.06,36082.289006,793,119.4337,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",118.98,119.43,118.58,119.28,0.46,0.39,69298.941257,1089,119.0341,{"date":227,"open":198,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",119.8,118.819,118.82,-0.76,-0.64,32031.555999,622,119.5095,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",119.56,119.64,118.78,119.58,0.4,0.34,65472.38927,992,119.1016,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",119.42,119.9,118.9,119.18,-0.75,-0.63,110539.056765,1055,119.4464,{"date":259,"open":260,"high":261,"low":262,"close":196,"change":263,"percent_change":243,"volume":264,"transactions":265,"vwap":266},"2026-09-25",119.82,120.27,119.1954,0.41,83401.820935,861,119.826,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",119.66,119.97,119.19,119.52,-0.28,-0.23,170113.218779,1016,119.547,{"date":279,"open":280,"high":281,"low":282,"close":228,"change":66,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",120.78,120.7999,119.78,-1.07,83334.354581,1044,120.3013,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",122.54,120.93,121.09,-0.82,-0.67,71867.52,1075,121.4593,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",121.6,122.28,121.065,121.91,0.82,0.68,345343.802631,1639,122.0727,{"date":309,"open":310,"high":310,"low":311,"close":291,"change":53,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",121.67,120.72,-0.54,108596.213495,1177,121.0876,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",122.81,121.53,121.75,0.14,0.12,170967.890376,1095,121.8139,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",122.56,122.8225,121.06,121.61,-0.8,-0.65,78602.856959,1062,122.3016,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":81,"volume":343,"transactions":344,"vwap":345},"2026-09-15",123.28,122.2,122.41,-0.98,58861.001341,906,122.5414,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":189,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",122.6,123.48,122.5,123.39,0.64,67053.806525,879,123.1785,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",122.52,122.695,122.06,122.61,1.22,1.01,44640.736871,678,122.511,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",121.23,121.97,121.39,-0.44,-0.36,72160.70651,772,121.5569,{"date":378,"open":358,"high":358,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",121.8,121.83,-1.11,-0.9,53305.577191,792,122.127,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",124.1,122.88,122.94,-1.87,-1.5,78910.266095,1169,123.3035,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":283,"volume":403,"transactions":404,"vwap":405},"2026-09-04",125.17,125.2329,124.79,124.81,-1.35,39044.835787,624,125.0037,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",125.82,126.45,125.4741,126.16,1.12,0.9,75992.402296,1120,126.1108,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",124.51,125.445,125.04,0.75,0.6,97000.387703,904,125.1119,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",124.77,125.305,124.11,124.29,-1.09,-0.87,93347.976739,1414,124.567,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",126.12,125.345,125.38,-1.47,-1.16,38401.616427,753,125.5351,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":312,"percent_change":454,"volume":455,"transactions":265,"vwap":456},"2026-08-28",127.5,127.55,126.65,126.85,-0.42,42084.88107,127.1299,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":312,"percent_change":454,"volume":462,"transactions":463,"vwap":464},"2026-08-27",127.92,127.2991,127.39,45801.757068,866,127.5896,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",127.72,128.25,127.6772,127.93,-0.06,-0.05,48746.113726,935,127.9989,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":121,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",128.4,127.73,127.99,-0.09,48079.672751,779,127.8373,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",127.59,128.2351,128.11,0.71,0.56,50834.170665,806,128.0272,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":303,"percent_change":190,"volume":501,"transactions":502,"vwap":503},"2026-08-21",127.21,127.74,127.0375,127.4,44836.188204,843,127.4351,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",127.07,127.46,126.56,126.58,-1.08,-0.85,43752.904492,848,126.9474,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":221,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",127.86,128.755,127.66,0.36,75278.483982,1202,128.2265,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",127.36,128.28,127.17,127.2,-0.2,-0.16,56938.381709,1115,127.8485,{"date":536,"open":537,"high":537,"low":538,"close":500,"change":135,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",128.57,127.37,-1.17,223939.588192,919,127.897,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":481,"volume":549,"transactions":550,"vwap":551},"2026-08-14",129.3,128.89,128.91,-0.11,102341.396242,735,129.0139,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":201,"volume":559,"transactions":560,"vwap":561},"2026-08-13",128.16,129.19,127.8687,129.02,1.35,147964.331912,731,128.9349,{"date":563,"open":564,"high":565,"low":538,"close":566,"change":567,"percent_change":156,"volume":568,"transactions":569,"vwap":570},"2026-08-12",127.98,128.195,127.67,-0.31,107728.485561,827,127.6347,{"date":572,"open":573,"high":574,"low":575,"close":564,"change":531,"percent_change":121,"volume":576,"transactions":577,"vwap":578},"2026-08-11",128.13,128.4791,127.94,40094.550717,662,128.1699,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",128.32,128.47,127.735,128.14,-0.17,-0.13,93448.493366,1207,128.202,{"date":591,"open":554,"high":592,"low":593,"close":594,"change":322,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",128.63,128.01,128.31,0.09,107337.991379,1065,128.4297,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":101,"volume":606,"transactions":607,"vwap":608},"2026-08-06",128.37,128.64,127.9038,128.19,-0.38,197792.649098,1928,128.1956,{"date":610,"open":611,"high":25,"low":612,"close":537,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",129.38,128.27,0.235,0.18,97941.208033,1155,128.8062,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":276,"vwap":627},"2026-08-04",127.08,128.56,127.005,128.335,1.175,0.92,115019.716769,127.9665,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",126.23,127.26,127.16,1.81,1.44,69052.257857,967,126.9206,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",124.95,125.61,124.47,125.35,0.01,79552.554827,997,125.1311,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",125.18,125.34,123.615,0,61653.775169,1171,124.6926,{"date":658,"open":659,"high":660,"low":659,"close":651,"change":661,"percent_change":372,"volume":662,"transactions":663,"vwap":664},"2026-07-29",124.9,126.66,-0.56,236173.386378,887,125.5056,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",123.99,126,125.9,2.34,1.89,129402.326716,927,125.734,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":597,"vwap":683},"2026-07-27",122.86,123.65,123.56,1.92,1.58,129256.742729,123.3594,{"date":685,"open":18,"high":686,"low":18,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",122.51,121.64,1.13,0.94,56986.741754,1025,121.5766,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":166,"volume":700,"transactions":701,"vwap":702},"2026-07-23",120.23,120.54,120,120.51,-0.84,93211.183576,949,120.3593,{"date":704,"open":705,"high":350,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",122.33,121.2,121.35,-1.12,-0.91,40540.829172,801,121.6607,{"date":714,"open":389,"high":389,"low":715,"close":716,"change":717,"percent_change":46,"volume":718,"transactions":719,"vwap":720},"2026-07-21",122.34,122.47,-0.255,52213.196785,828,122.4886,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":121,"volume":728,"transactions":729,"vwap":730},"2026-07-20",123.15,123.34,122.521,122.725,-0.145,76844.608628,1174,122.9065,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":95,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",122.55,123.565,122.87,-0.62,90788.232362,1083,123.0092,{"date":741,"open":735,"high":742,"low":735,"close":742,"change":190,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",123.64,0.53,56093.352041,788,123.3104,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":274,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",123.42,123.66,122.82,122.99,-0.19,77797.439245,1050,123.1379,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":283,"percent_change":762,"volume":763,"transactions":738,"vwap":764},"2026-07-14",123.92,123.97,123.22,-0.86,152369.969731,123.6168,{"date":766,"open":767,"high":768,"low":769,"close":432,"change":770,"percent_change":548,"volume":771,"transactions":772,"vwap":773},"2026-07-13",124.61,125.09,124.01,-0.14,53636.814156,988,124.4967,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",124.59,123.55,124.43,0.25,0.2,91348,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":558,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",122.77,124.18,122.7668,1.1,83482,{"date":790,"open":349,"high":349,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",122.2801,122.83,-1.54,-1.24,206648,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":101,"volume":803,"transactions":9,"vwap":801},"2026-07-07",125.11,125.47,124.236,124.37,-0.37,31287,{"date":805,"open":806,"high":807,"low":759,"close":807,"change":520,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",124.38,124.74,0.29,121852,{"date":811,"open":812,"high":813,"low":814,"close":806,"change":689,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-07-02",123.96,124.655,123.7099,0.76,34854,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":689,"volume":823,"transactions":9,"vwap":821},"2026-07-01",122.63,124.34,123.44,1.15,63770,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":548,"percent_change":481,"volume":830,"transactions":9,"vwap":829},"2026-06-30",122.13,122.59,121.69,122.29,46126,{"date":832,"open":705,"high":833,"low":834,"close":835,"change":304,"percent_change":491,"volume":836,"transactions":9,"vwap":835},"2026-06-29",123.019997,122.1301,122.4,72481,{"date":838,"open":839,"high":840,"low":839,"close":188,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":188},"2026-06-26",119.94,121.95,1.56,1.3,59549,{"date":845,"open":19,"high":846,"low":839,"close":847,"change":848,"percent_change":273,"volume":849,"transactions":9,"vwap":847},"2026-06-25",122,120.16,-0.34,55127,{"date":851,"open":239,"high":852,"low":239,"close":853,"change":854,"percent_change":173,"volume":855,"transactions":9,"vwap":853},"2026-06-24",121.655,120.5,1.19,50326,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":106,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-23",118.87,119.81,119.31,-0.4,29444,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":736,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-22",119.99,120.63,119.44,119.79,-0.51,72685,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",120.52,120.905,120.071098,120.41,1.5,1.26,74620,{"date":881,"open":882,"high":883,"low":858,"close":884,"change":885,"percent_change":391,"volume":886,"transactions":9,"vwap":884},"2026-06-17",121.099998,121.645,118.91,-2.26,89134,{"date":888,"open":320,"high":889,"low":890,"close":891,"change":892,"percent_change":149,"volume":893,"transactions":9,"vwap":891},"2026-06-16",122.11,121.059998,121.17,-0.43,89830,{"date":895,"open":896,"high":897,"low":898,"close":299,"change":899,"percent_change":363,"volume":900,"transactions":9,"vwap":299},"2026-06-15",121.86,122.19,121.49,1.21,46204,{"date":902,"open":859,"high":903,"low":904,"close":905,"change":173,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-12",120.655,119.035004,120.39,0.84,65470,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",117.26,119.645,117.055,119.39,2.72,2.33,70723,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",118.83,119.6,116.67,-3.29,-2.74,80804,{"date":926,"open":905,"high":927,"low":928,"close":929,"change":930,"percent_change":614,"volume":931,"transactions":9,"vwap":929},"2026-06-09",121.51,117.58,119.96,0.22,130338,{"date":933,"open":196,"high":853,"low":934,"close":935,"change":936,"percent_change":520,"volume":937,"transactions":9,"vwap":935},"2026-06-08",119.7,119.74,0.425,27865,{"date":939,"open":940,"high":882,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",120.96,118.965,119.315,-2.355,-1.94,52624,{"date":947,"open":948,"high":949,"low":948,"close":310,"change":362,"percent_change":363,"volume":950,"transactions":9,"vwap":310},"2026-06-04",120.65,121.9,26056,{"date":952,"open":953,"high":954,"low":865,"close":953,"change":955,"percent_change":661,"volume":956,"transactions":9,"vwap":953},"2026-06-03",120.45,120.58,-0.68,49203,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":242,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-02",120.53,121.155,120.2515,121.13,0.33,64094,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",119.63,121.039749,120.73,0.59,0.49,34422,{"date":974,"open":696,"high":975,"low":976,"close":977,"change":753,"percent_change":531,"volume":978,"transactions":9,"vwap":977},"2026-05-29",120.9551,120.096199,120.14,69481,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",119.4,120.6,119.040001,120.33,0.57,0.48,39977,{"date":989,"open":990,"high":991,"low":934,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",120.059998,120.675,119.76,-0.04,-0.03,44498,{"date":997,"open":998,"high":697,"low":999,"close":228,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":228},"2026-05-26",119.3,119.125,1.55,1.31,41872,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":491,"percent_change":986,"volume":1009,"transactions":9,"vwap":1008},"2026-05-22",118.15,118.67,117.89,118.25,64481,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":321,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",116.75,117.795,116.33,117.69,0.16,71377,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1021},"2026-05-20",115.33,117.53,114.35,2.38,2.07,76309,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-19",115.83,114.86,115.15,-1.2,-1.03,65653,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":963,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",116.13,116.88,115.67,116.35,0.38,59368,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":283,"percent_change":709,"volume":1048,"transactions":9,"vwap":1047},"2026-05-15",116.15,116.43,115.775,115.97,53069,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",116.46,117.225,116.38,117.040001,1.11,0.96,86902,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":736,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",116.41,115.69,115.93,-0.72,53317,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-12",116.31,116.84,115.54,116.65,0.02,92751,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":95,"percent_change":53,"volume":1079,"transactions":9,"vwap":1078},"2026-05-11",117.17,117.32,116.545,116.63,75395,{"date":1081,"open":1015,"high":1015,"low":1082,"close":1083,"change":1071,"percent_change":1071,"volume":1084,"transactions":9,"vwap":1083},"2026-05-08",117.050003,117.4,76060,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":53,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",118.68,118.89,117.13,117.38,-0.78,146293,{"date":1094,"open":1021,"high":1095,"low":1090,"close":1096,"change":680,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",118.3,118.16,1.65,153270,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",116.42,116.61,115.8887,116.24,0.35,0.3,60620,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":231,"percent_change":333,"volume":1114,"transactions":9,"vwap":1113},"2026-05-04",116.45,117.28,115.66,115.89,74339,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1070,"change":1119,"percent_change":149,"volume":1120,"transactions":9,"vwap":1070},"2026-05-01",117.46,116.64,-0.41,55471,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1001,"percent_change":688,"volume":1127,"transactions":9,"vwap":1126},"2026-04-30",115.75,117.21,115.3,117.059998,98233,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1123,"change":101,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1123},"2026-04-29",115.87,116.19,115.019997,-0.26,85389,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":708,"volume":1142,"transactions":9,"vwap":1140},"2026-04-28",117.010002,117.105,116.014999,116.050003,-1.31,59338,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":471,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",117.12,117.82,117.36,-0.07,58976,{"date":1151,"open":1152,"high":1153,"low":1012,"close":1154,"change":1106,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",117.3,117.71,117.43,0.26,60325,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1089,"change":254,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1089},"2026-04-23",117.66,117.79,115.81,-0.53,45475,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1071,"percent_change":1071,"volume":1169,"transactions":9,"vwap":1168},"2026-04-22",118.48,117.495,117.76,76297,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":848,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",118.37,119.3614,117.57,117.74,-0.29,51611,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":190,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-20",116.92,118.080002,0.55,40979,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1154,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1154},"2026-04-17",116.44,118.28,2.27,1.97,64078,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",115.29,115.73,114.7441,115.16,0.04,0.03,63293,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":986,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-15",114.87,115.43,114.4922,115.12,0.42,77965,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":88,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-14",114.13,114.97,113.91,114.64,0.8,60303,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1000,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",111.44,113.73,111.3,1.38,101936,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":149,"percent_change":567,"volume":1228,"transactions":9,"vwap":1227},"2026-04-10",112.75,111.86,112.18,67446,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",111.79,112.65,111.24,112.53,0.19,0.17,52448,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",112.4,113.185,111.9,112.34,3.8,3.5,87320,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1176,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-07",108.28,108.78,107.66,108.54,-0.27,93856,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":422,"volume":1262,"transactions":9,"vwap":1260},"2026-04-06",107.9,108.87,107.87,108.83,0.81,74115,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1071,"percent_change":1071,"volume":1269,"transactions":9,"vwap":1268},"2026-04-02",108.07,108.86,106.07,108.019997,234575,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1040,"percent_change":1105,"volume":1276,"transactions":9,"vwap":1275},"2026-04-01",108.26,108.93,107.62,108,104337,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1274,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1274},"2026-03-31",105.61,107.925,105.31,3.38,3.24,216240,{"date":1286,"open":1287,"high":1287,"low":26,"close":1288,"change":1289,"percent_change":53,"volume":1290,"transactions":9,"vwap":1288},"2026-03-30",105.9,104.24,-0.695,87684,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-27",106.41,106.42,104.63,104.935,-2.135,-1.99,126304,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-26",108.010002,109.13,106.99,107.07,-1.93,-1.77,206614,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":971,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-25",109.55,110.1598,108.2,109,0.45,236602,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":531,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-24",107.72,109.12,107.542,108.51,-0.15,202041,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":877,"volume":1332,"transactions":9,"vwap":1330},"2026-03-23",108.88,110.059998,108.38,108.67,1.61,218327,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-20",108.33,106.27,107.059998,-2,-1.83,141567,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":779,"volume":1348,"transactions":9,"vwap":1346},"2026-03-19",107.99,109.7,107.97,109.059998,0.27,207638,{"date":1350,"open":1351,"high":1352,"low":1250,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",109.44,110.3,108.79,-1.15,-1.05,63266,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":906,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-17",110.040001,110.98,109.94,0.77,67192,{"date":1365,"open":1366,"high":1367,"low":1250,"close":1368,"change":1369,"percent_change":689,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",109.23,109.77,109.099998,1.02,109412,{"date":1372,"open":1346,"high":1373,"low":1374,"close":1375,"change":372,"percent_change":1119,"volume":1376,"transactions":9,"vwap":1375},"2026-03-13",109.58,107.93,108.080002,115135,{"date":1378,"open":1344,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",110.019997,108.45,108.52,-2.5,-2.25,167701,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":149,"volume":1392,"transactions":9,"vwap":1390},"2026-03-11",111.54,111.72,110.42,111.019997,-0.39,63575,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":381,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-10",112.28,112.93,110.965,111.41,-0.99,141803,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":490,"percent_change":352,"volume":1407,"transactions":9,"vwap":1406},"2026-03-09",110.15,112.62,108.5201,112.52,116468,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-06",112.38,111.14,111.81,-2.3,-2.02,127988,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1162,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",113.99,115.0007782,113.11,114.11,-0.46,127423,{"date":1425,"open":1426,"high":1132,"low":1427,"close":1213,"change":815,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1213},"2026-03-04",114.42,113.83,0.67,99757,{"date":1431,"open":1410,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":382,"volume":1436,"transactions":9,"vwap":1434},"2026-03-03",114.475,111.59,113.88,-1.04,108129,{"date":1438,"open":1439,"high":1203,"low":1440,"close":1441,"change":1442,"percent_change":1391,"volume":1443,"transactions":9,"vwap":1441},"2026-03-02",113.35,113.21,114.92,-0.45,56362,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-27",115.26,115.52,114.57,115.37,-1.19,-1.02,82494,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1428,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-26",116.16,116.7201,115.74,116.56,0.58,46124,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1113,"change":815,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1113},"2026-02-25",115.46,116.044998,114.9752,0.66,49857,{"date":1469,"open":1470,"high":1125,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-24",113.82,113.5,115.13,1.36,1.2,97330,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-23",116.26,113.25,113.77,-2.97,-2.54,123549,{"date":1485,"open":1486,"high":1487,"low":1446,"close":1488,"change":1369,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-20",115.34,116.85,116.74,0.88,66312,{"date":1492,"open":1161,"high":1062,"low":1493,"close":1494,"change":454,"percent_change":373,"volume":1495,"transactions":9,"vwap":1494},"2026-02-19",114.94,115.72,69621,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-18",115.23,116.48,116.14,0.85,0.74,84173,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1193,"change":1502,"percent_change":190,"volume":1509,"transactions":9,"vwap":1193},"2026-02-17",114.71,115.5346,113.919,108682,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1315,"volume":1517,"transactions":9,"vwap":1515},"2026-02-13",114.26,115.24,113.48,114.55,0.51,52320,{"date":1519,"open":1180,"high":1083,"low":1514,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-12",114.040001,-2.66,-2.28,93996,{"date":1525,"open":1526,"high":1527,"low":1014,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-11",117.83,118.084999,116.7,-0.59,-0.5,70003,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":770,"percent_change":121,"volume":1538,"transactions":9,"vwap":1537},"2026-02-10",117.51,117.95,117.098701,117.29,49230,{"date":1540,"open":1541,"high":1146,"low":1542,"close":1154,"change":144,"percent_change":144,"volume":1543,"transactions":9,"vwap":1154},"2026-02-09",117.080002,117.010101,64598,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":914,"volume":1550,"transactions":9,"vwap":1548},"2026-02-06",115.32,117.5362,117.45,3.11,69648,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":794,"volume":1558,"transactions":9,"vwap":1556},"2026-02-05",114.88,115.325,114.050003,114.34,-1.44,80758,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-04",115.4,116.59,114.73,115.78,0.79,0.69,146748,{"date":1569,"open":1494,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":510,"volume":1574,"transactions":9,"vwap":1572},"2026-02-03",116.47,114.14,114.99,-1.25,90569,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1104,"change":1579,"percent_change":1501,"volume":1580,"transactions":9,"vwap":1104},"2026-02-02",114.91,116.6,0.98,130307,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1446,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1446},"2026-01-30",115.9,116.27,114.49,-1.32,-1.13,90847,{"date":1590,"open":1039,"high":1126,"low":1591,"close":1592,"change":1502,"percent_change":352,"volume":1593,"transactions":9,"vwap":1592},"2026-01-29",115.1985,116.58,102138,{"date":1595,"open":1596,"high":1597,"low":1194,"close":1598,"change":1148,"percent_change":471,"volume":1599,"transactions":9,"vwap":1598},"2026-01-28",116.12,116.57,115.84,94717,{"date":1601,"open":1528,"high":1528,"low":1161,"close":1602,"change":1162,"percent_change":1422,"volume":1603,"transactions":9,"vwap":1602},"2026-01-27",115.91,77112,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1186,"change":1206,"percent_change":520,"volume":1608,"transactions":9,"vwap":1186},"2026-01-26",116.2,116.66,65032,{"date":1610,"open":1611,"high":1488,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-23",116.72,115.79,116.019997,-0.7,-0.6,59981,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1611,"change":88,"percent_change":1565,"volume":1622,"transactions":9,"vwap":1611},"2026-01-22",116.79,117.4235,116.54,86845,{"date":1624,"open":1022,"high":1067,"low":1022,"close":1161,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1161},"2026-01-21",1.99,1.75,109678,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1470,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1470},"2026-01-20",113.86,115.099998,113.7,-2.1,-1.81,73623,{"date":1637,"open":1597,"high":1638,"low":1639,"close":1640,"change":149,"percent_change":101,"volume":1641,"transactions":9,"vwap":1640},"2026-01-16",116.62,115.8,115.92,76797,{"date":1643,"open":1644,"high":1012,"low":1644,"close":1584,"change":689,"percent_change":303,"volume":1645,"transactions":9,"vwap":1584},"2026-01-15",116,70335,{"date":1647,"open":1596,"high":1596,"low":1648,"close":1020,"change":1399,"percent_change":511,"volume":1649,"transactions":9,"vwap":1020},"2026-01-14",114.635,80723,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":955,"percent_change":23,"volume":1655,"transactions":9,"vwap":1654},"2026-01-13",116.94,116.020103,116.32,107654,{"date":1657,"open":1658,"high":1659,"low":1039,"close":1660,"change":1661,"percent_change":861,"volume":1662,"transactions":9,"vwap":1660},"2026-01-12",116.55,117.001297,117,-0.47,47537,{"date":1664,"open":1174,"high":1665,"low":1666,"close":1667,"change":1155,"percent_change":930,"volume":1668,"transactions":9,"vwap":1667},"2026-01-09",117.9,116.89,117.47,59965,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1124,"change":1502,"percent_change":352,"volume":1674,"transactions":9,"vwap":1124},"2026-01-08",116.17,117.595,116.040001,127399,{"date":1676,"open":928,"high":1677,"low":1678,"close":1570,"change":1679,"percent_change":1435,"volume":1680,"transactions":9,"vwap":1570},"2026-01-07",117.59,116.4501,-1.22,78766,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1015,"change":1221,"percent_change":854,"volume":1686,"transactions":9,"vwap":1015},"2026-01-06",116.36,117.755,116.345,71598,{"date":1688,"open":1689,"high":1075,"low":1690,"close":1067,"change":1691,"percent_change":841,"volume":1692,"transactions":9,"vwap":1067},"2026-01-05",114.96,114.935,1.79,95567,{"date":1694,"open":1426,"high":1695,"low":1696,"close":1697,"change":1466,"percent_change":1459,"volume":1698,"transactions":9,"vwap":1697},"2026-01-02",114.808,113.665,114.52,181262,{"date":1700,"open":1701,"high":1701,"low":1630,"close":1630,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1630},"2025-12-31",114.78,-1.1,-0.96,62805,{"date":1706,"open":1707,"high":1125,"low":1441,"close":1689,"change":753,"percent_change":585,"volume":1708,"transactions":9,"vwap":1689},"2025-12-30",115.080002,54173,{"date":1710,"open":1472,"high":1711,"low":1712,"close":1030,"change":1119,"percent_change":149,"volume":1713,"transactions":9,"vwap":1030},"2025-12-29",115.4633,114.79,100476,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":548,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-26",115.65,115.725,115.1901,115.56,-0.1,142868,{"date":1723,"open":1020,"high":1724,"low":1554,"close":1038,"change":930,"percent_change":1235,"volume":1725,"transactions":9,"vwap":1038},"2025-12-24",115.96,29463,{"date":1727,"open":1161,"high":1161,"low":1728,"close":1729,"change":1730,"percent_change":1661,"volume":1731,"transactions":9,"vwap":1729},"2025-12-23",115.2874,115.45,-0.55,54290,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1644,"change":1579,"percent_change":1501,"volume":1736,"transactions":9,"vwap":1644},"2025-12-22",115.28,116.099998,66467,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1132,"change":1489,"percent_change":1362,"volume":1742,"transactions":9,"vwap":1132},"2025-12-19",114.38,115.259,114.3001,124215,{"date":1744,"open":1448,"high":1745,"low":1746,"close":1571,"change":985,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1571},"2025-12-18",115.11,113.97,0.5,81764,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-17",114.45,114.975,113.49,113.57,-1.06,-0.92,113223,{"date":1759,"open":1745,"high":1734,"low":1760,"close":1761,"change":312,"percent_change":1661,"volume":1762,"transactions":9,"vwap":1761},"2025-12-16",114.010002,114.63,79661,{"date":1764,"open":1546,"high":1546,"low":1765,"close":1766,"change":352,"percent_change":491,"volume":1767,"transactions":9,"vwap":1766},"2025-12-15",114.58,115.17,103885,{"date":1769,"open":1671,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1355,"volume":1774,"transactions":9,"vwap":1772},"2025-12-12",116.375,114.44,114.53,-1.21,78033,{"date":1776,"open":1777,"high":1564,"low":1777,"close":1457,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1457},"2025-12-11",114.18,1.42,1.24,90028,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-10",112.86,114.67,112.77,114.32,1.5802,1.4,109604,{"date":1791,"open":1225,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":156,"volume":1796,"transactions":9,"vwap":1794},"2025-12-09",113.355,112.7351,112.7398,-0.2702,60099,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1615,"percent_change":1162,"volume":1803,"transactions":9,"vwap":1802},"2025-12-08",113.79,113.81,112.87,113.010002,59905,{"date":1805,"open":1806,"high":1512,"low":1806,"close":1807,"change":963,"percent_change":808,"volume":1808,"transactions":9,"vwap":1807},"2025-12-05",113.36,113.61,71305,{"date":1810,"open":1471,"high":1219,"low":1811,"close":1812,"change":274,"percent_change":530,"volume":1813,"transactions":9,"vwap":1812},"2025-12-04",113.047203,113.28,152264,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":413,"percent_change":1214,"volume":1820,"transactions":9,"vwap":1819},"2025-12-03",112.7,113.54,112.49,113.51,64072,{"date":1822,"open":1406,"high":1823,"low":1824,"close":1825,"change":222,"percent_change":1105,"volume":1826,"transactions":9,"vwap":1825},"2025-12-02",112.90996,111.98,112.61,54863,{"date":1828,"open":1829,"high":1802,"low":1829,"close":1830,"change":1530,"percent_change":372,"volume":1831,"transactions":9,"vwap":1830},"2025-12-01",111.93,112.22,54335,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":222,"volume":1839,"transactions":9,"vwap":1837},"2025-11-28",112.43,112.96,112.36,112.72,0.44,27198,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1395,"change":625,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1395},"2025-11-26",111.7,112.695,0.83,42919,{"date":1847,"open":1848,"high":1849,"low":1850,"close":117,"change":671,"percent_change":1851,"volume":1852,"transactions":9,"vwap":117},"2025-11-25",109.65,111.5337,109.465,1.73,45516,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":304,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-24",109.2,109.92,108.72,109.47,0.63,108425,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1353,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1353},"2025-11-21",106.96,109.4532,2.29,2.15,78421,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":793,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-20",109.5,109.8495,106.37,106.5,-1.43,180868,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1720,"percent_change":481,"volume":1882,"transactions":9,"vwap":1881},"2025-11-19",108.21,108.8301,107.6314,108.040001,218569,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":161,"percent_change":274,"volume":1889,"transactions":9,"vwap":1888},"2025-11-18",107.71,108.761,107.49,108.14,90165,{"date":1891,"open":1892,"high":1893,"low":1343,"close":1894,"change":1383,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-17",110.38,110.5689,108.39,-2.03,120097,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1176,"percent_change":1133,"volume":1903,"transactions":9,"vwap":1902},"2025-11-14",109.82,111.42,109.81,110.64,121128,{"date":1905,"open":1395,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-13",112.74,110.76,110.93,-1.71,-1.52,231309,{"date":1913,"open":1914,"high":1420,"low":1914,"close":1915,"change":1916,"percent_change":1040,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",112.6,112.64,0.43,94757,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":481,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-11",112.089996,112.7024,111.9212,112.21,-0.08,104786,{"date":1927,"open":1928,"high":1834,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-10",112.14,111.1301,112.3,0.99,0.89,103460,{"date":1935,"open":1936,"high":1937,"low":1848,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-07",110.099998,111.3826,111.31,1.29,1.17,91861,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1379,"change":1435,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1379},"2025-11-06",110.81,111.080002,109.75,-0.94,132525,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1838,"percent_change":242,"volume":1955,"transactions":9,"vwap":1954},"2025-11-05",110.33,111.73,110.12,111.059998,113336,{"date":1957,"open":1360,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-04",111.4,110.565,110.62,-1.72,-1.53,191524,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1243,"change":531,"percent_change":770,"volume":1968,"transactions":9,"vwap":1243},"2025-11-03",112.84,111.43,182218,{"date":1970,"open":1834,"high":1801,"low":1971,"close":1972,"change":322,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-31",111.8689,112.5,0.11,137551,{"date":1976,"open":1785,"high":1977,"low":1410,"close":1410,"change":1978,"percent_change":1573,"volume":1979,"transactions":9,"vwap":1410},"2025-10-30",113.93,-1.42,116772,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":273,"percent_change":161,"volume":1986,"transactions":9,"vwap":1985},"2025-10-29",114.16,114.76,113.45,113.8,79702,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":382,"percent_change":1091,"volume":1993,"transactions":9,"vwap":1992},"2025-10-28",114.48,114.745,114.019997,114.080002,75681,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1844,"volume":2001,"transactions":9,"vwap":1999},"2025-10-27",114.93,115,114.5921,114.98,0.95,54975,{"date":2003,"open":2004,"high":2005,"low":1746,"close":2006,"change":1155,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-24",114.47,114.642,114.029999,0.23,54357,{"date":2010,"open":2011,"high":2012,"low":1479,"close":1480,"change":321,"percent_change":322,"volume":2013,"transactions":9,"vwap":1480},"2025-10-23",113.59,114.1789,96360,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":510,"percent_change":1947,"volume":2020,"transactions":9,"vwap":2019},"2025-10-22",114.56,114.6,113.0019989,113.63,124293,{"date":2022,"open":2023,"high":1999,"low":2024,"close":1506,"change":2025,"percent_change":688,"volume":2026,"transactions":9,"vwap":1506},"2025-10-21",113.37,113.32,1.28,97281,{"date":2028,"open":2029,"high":1470,"low":2030,"close":2031,"change":2025,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-20",112.91,112.79,113.43,1.14,70794,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":779,"percent_change":930,"volume":2040,"transactions":9,"vwap":2039},"2025-10-17",111.62,112.45,111.535,112.15,62842,{"date":2042,"open":2043,"high":2044,"low":2045,"close":1242,"change":794,"percent_change":1702,"volume":2046,"transactions":9,"vwap":1242},"2025-10-16",113.080002,113.2,111.18,167348,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":614,"percent_change":1016,"volume":2053,"transactions":9,"vwap":2052},"2025-10-15",113.68,114.089996,112.23,113.14,93495,{"date":2055,"open":2056,"high":2057,"low":2056,"close":1835,"change":2058,"percent_change":189,"volume":2059,"transactions":9,"vwap":1835},"2025-10-14",110.89,113.635,0.87,68433,{"date":2061,"open":2051,"high":2062,"low":2063,"close":1920,"change":412,"percent_change":363,"volume":2064,"transactions":9,"vwap":1920},"2025-10-13",112.57,111.71,72937,{"date":2066,"open":1426,"high":2067,"low":2056,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-10",114.598,110.97,-3.18,-2.79,129502,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1614,"volume":2078,"transactions":9,"vwap":2076},"2025-10-09",115.39,114.022697,114.15,-0.81,91137,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1689,"change":1466,"percent_change":1459,"volume":2084,"transactions":9,"vwap":1689},"2025-10-08",114.54,115.1056,114.1666,82511,{"date":2086,"open":1069,"high":1069,"low":2087,"close":2088,"change":2089,"percent_change":2077,"volume":2090,"transactions":9,"vwap":2088},"2025-10-07",113.89,114.3,-0.93,109385,{"date":2092,"open":1125,"high":2093,"low":1689,"close":1498,"change":986,"percent_change":1206,"volume":2094,"transactions":9,"vwap":1498},"2025-10-06",115.875,118376,{"date":2096,"open":1784,"high":1449,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-03",114.6493,114.75,0.28,0.24,85016,{"date":2103,"open":1760,"high":2104,"low":2105,"close":2004,"change":1516,"percent_change":1315,"volume":2106,"transactions":9,"vwap":2004},"2025-10-02",114.5,113.65,85918,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":243,"percent_change":1106,"volume":2112,"transactions":9,"vwap":2111},"2025-10-01",113.059998,114.1409,113.96,61427,{"date":2114,"open":2115,"high":1632,"low":2116,"close":2117,"change":144,"percent_change":144,"volume":2118,"transactions":9,"vwap":2117},"2025-09-30",113.42,112.66,113.62,119119,{"date":2120,"open":1555,"high":2121,"low":2122,"close":2123,"change":780,"percent_change":614,"volume":2124,"transactions":9,"vwap":2123},"2025-09-29",114.22,113.31,113.64,228294,{"date":2126,"open":1816,"high":1471,"low":1232,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-26",113.44,1.05,0.93,90438,{"date":2132,"open":2133,"high":1972,"low":2134,"close":2135,"change":293,"percent_change":1529,"volume":2136,"transactions":9,"vwap":2135},"2025-09-25",112.24,111.74,112.39,122800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2109,"change":149,"percent_change":567,"volume":2142,"transactions":9,"vwap":2109},"2025-09-24",113.52,113.78,112.97,162894,{"date":2144,"open":1753,"high":1786,"low":2145,"close":2146,"change":1720,"percent_change":481,"volume":2147,"transactions":9,"vwap":2146},"2025-09-23",113.1545,113.41,115448,{"date":2149,"open":1966,"high":1807,"low":1404,"close":1819,"change":2150,"percent_change":1197,"volume":2151,"transactions":9,"vwap":1819},"2025-09-22",0.05,116939,{"date":2153,"open":2019,"high":1219,"low":1835,"close":2154,"change":2150,"percent_change":1197,"volume":2155,"transactions":9,"vwap":2154},"2025-09-19",113.46,82381,{"date":2157,"open":1802,"high":2158,"low":2159,"close":2146,"change":363,"percent_change":413,"volume":2160,"transactions":9,"vwap":2146},"2025-09-18",113.755,112.83,79909,{"date":2162,"open":2135,"high":1799,"low":2163,"close":1240,"change":211,"percent_change":2150,"volume":2164,"transactions":9,"vwap":1240},"2025-09-17",111.47,233193,{"date":2166,"open":1906,"high":1906,"low":2167,"close":1243,"change":373,"percent_change":116,"volume":2168,"transactions":9,"vwap":1243},"2025-09-16",111.78,298896,{"date":2170,"open":1835,"high":2171,"low":1825,"close":1816,"change":770,"percent_change":121,"volume":2172,"transactions":9,"vwap":1816},"2025-09-15",113.16,106895,{"date":2174,"open":2111,"high":2111,"low":1785,"close":1966,"change":1702,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1966},"2025-09-12",-0.97,52100,{"date":2178,"open":1396,"high":2179,"low":1396,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-11",114.084999,113.94,1.51,1.34,112752,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1834,"change":38,"percent_change":530,"volume":2189,"transactions":9,"vwap":1834},"2025-09-10",112.42,112.85,112.061501,101679,{"date":2191,"open":2192,"high":2192,"low":2193,"close":1232,"change":2194,"percent_change":892,"volume":2195,"transactions":9,"vwap":1232},"2025-09-09",112.82,112.125,-0.49,99874,{"date":2197,"open":2198,"high":2052,"low":2199,"close":2052,"change":1105,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2052},"2025-09-08",113,112.415,0.31,92159,{"date":2203,"open":2154,"high":2204,"low":2205,"close":2030,"change":736,"percent_change":1730,"volume":2206,"transactions":9,"vwap":2030},"2025-09-05",113.98,112.26,164837,{"date":2208,"open":1930,"high":2146,"low":2209,"close":2146,"change":1221,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2146},"2025-09-04",112.2513,1.23,120404,{"date":2213,"open":2214,"high":2116,"low":2215,"close":2216,"change":72,"percent_change":211,"volume":2217,"transactions":9,"vwap":2216},"2025-09-03",112.010002,111.67,112.029999,151041,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1091,"volume":2225,"transactions":9,"vwap":2223},"2025-09-02",111.21,112.040001,111.099998,111.96,-0.88,118444,{"date":2227,"open":2228,"high":1479,"low":2229,"close":1966,"change":101,"percent_change":1253,"volume":2230,"transactions":9,"vwap":1966},"2025-08-29",112.95,112.35,345008,{"date":2232,"open":2141,"high":2233,"low":2234,"close":2052,"change":1106,"percent_change":1347,"volume":2235,"transactions":9,"vwap":2052},"2025-08-28",113.27,112.5712,130033,{"date":2237,"open":2238,"high":2239,"low":2238,"close":1966,"change":930,"percent_change":780,"volume":2240,"transactions":9,"vwap":1966},"2025-08-27",112.2,113.014999,109651,{"date":2242,"open":2214,"high":1404,"low":2214,"close":1404,"change":986,"percent_change":1916,"volume":2243,"transactions":9,"vwap":1404},"2025-08-26",126461,{"date":2245,"open":1225,"high":1225,"low":1920,"close":1928,"change":95,"percent_change":955,"volume":2246,"transactions":9,"vwap":1928},"2025-08-25",79143,{"date":2248,"open":1951,"high":2249,"low":1951,"close":2029,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2029},"2025-08-22",113.07,2.96,2.69,236561,{"date":2254,"open":1328,"high":2255,"low":2256,"close":2257,"change":1529,"percent_change":1162,"volume":2258,"transactions":9,"vwap":2257},"2025-08-21",110.17,109.5116,109.95,107231,{"date":2260,"open":2261,"high":1411,"low":2262,"close":2263,"change":1529,"percent_change":1162,"volume":2264,"transactions":9,"vwap":2263},"2025-08-20",110.92,110.0055008,110.54,152285,{"date":2266,"open":150,"high":2214,"low":2267,"close":2268,"change":753,"percent_change":585,"volume":2269,"transactions":9,"vwap":2268},"2025-08-19",110.85,111.13,166242,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1214,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-18",110.6,111.3905,110.53,111.32,0.72,91080,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":481,"percent_change":1924,"volume":2283,"transactions":9,"vwap":2282},"2025-08-15",111,110.364,110.52,247270,{"date":2285,"open":1403,"high":2286,"low":2287,"close":2288,"change":166,"percent_change":736,"volume":2289,"transactions":9,"vwap":2288},"2025-08-14",110.6805,109.895,110.61,104164,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1220,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1220},"2025-08-13",109.98,111.3099,109.8269,1.6,1.46,109291,{"date":2299,"open":2300,"high":1344,"low":2300,"close":1344,"change":2301,"percent_change":1188,"volume":2302,"transactions":9,"vwap":1344},"2025-08-12",107.94,2.43,138805,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":454,"percent_change":1391,"volume":2309,"transactions":9,"vwap":2308},"2025-08-11",107.8,108.25,107.1192,107.27,104922,{"date":2311,"open":1272,"high":2312,"low":1887,"close":2313,"change":322,"percent_change":1973,"volume":2314,"transactions":9,"vwap":2313},"2025-08-08",108.305,107.69,92346,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":283,"percent_change":342,"volume":2321,"transactions":9,"vwap":2320},"2025-08-07",108.82,108.85,106.9,107.57,110876,{"date":2323,"open":2324,"high":2325,"low":1265,"close":2326,"change":1071,"percent_change":1071,"volume":2327,"transactions":9,"vwap":2326},"2025-08-06",108.57,108.81,108.64,140600,{"date":2329,"open":1855,"high":2330,"low":1268,"close":2331,"change":293,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-05",109.35,108.62,-0.61,96671,{"date":2335,"open":1881,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-04",109.31,108.029999,109.29,1.8,1.67,123546,{"date":2343,"open":2344,"high":1280,"low":2345,"close":1887,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1887},"2025-08-01",107.7,106.38,-1.45,-1.33,187002,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":81,"percent_change":1063,"volume":2355,"transactions":9,"vwap":2354},"2025-07-31",109.8,110.515,108.65,108.94,92448,{"date":2357,"open":2358,"high":1959,"low":2359,"close":2360,"change":869,"percent_change":1422,"volume":2361,"transactions":9,"vwap":2360},"2025-07-30",110.34,109.17,109.73,85983,{"date":2363,"open":2364,"high":1390,"low":2365,"close":2366,"change":2367,"percent_change":332,"volume":2368,"transactions":9,"vwap":2366},"2025-07-29",110.94,110.092499,110.24,-0.89,86381,{"date":2370,"open":2371,"high":2372,"low":2364,"close":2268,"change":1973,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2268},"2025-07-28",111.25,111.425,0.1,280027,{"date":2376,"open":2377,"high":2222,"low":2378,"close":1390,"change":1261,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1390},"2025-07-25",110.51,110.25,0.73,96556,{"date":2382,"open":1352,"high":2383,"low":2384,"close":2385,"change":869,"percent_change":1422,"volume":2386,"transactions":9,"vwap":2385},"2025-07-24",110.7,110.040497,110.21,158383,{"date":2388,"open":2389,"high":1907,"low":2390,"close":2391,"change":1473,"percent_change":1779,"volume":2392,"transactions":9,"vwap":2391},"2025-07-23",110.14,109.99,110.72,143832,{"date":2394,"open":2395,"high":1373,"low":2396,"close":2397,"change":2058,"percent_change":1214,"volume":2398,"transactions":9,"vwap":2397},"2025-07-22",108.9,108.53,109.36,236284,{"date":2400,"open":2354,"high":2401,"low":1380,"close":2402,"change":2403,"percent_change":101,"volume":2404,"transactions":9,"vwap":2402},"2025-07-21",109.34,108.49,-0.33,133123,{"date":2406,"open":2401,"high":2401,"low":2407,"close":2317,"change":530,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2317},"2025-07-18",108.48771,-0.18,117264,{"date":2411,"open":2412,"high":1346,"low":2412,"close":2413,"change":2414,"percent_change":173,"volume":2415,"transactions":9,"vwap":2413},"2025-07-17",108.050003,109.019997,1.08,134045,{"date":2417,"open":1345,"high":2418,"low":2419,"close":2300,"change":1106,"percent_change":2099,"volume":2420,"transactions":9,"vwap":2300},"2025-07-16",108.079498,106.53,130225,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":1141,"percent_change":1031,"volume":2425,"transactions":9,"vwap":2424},"2025-07-15",109.33,107.64,104412,{"date":2427,"open":2331,"high":1314,"low":2428,"close":2429,"change":1235,"percent_change":1236,"volume":2430,"transactions":9,"vwap":2429},"2025-07-14",108.371,108.95,144919,{"date":2432,"open":1346,"high":1855,"low":2433,"close":2434,"change":2435,"percent_change":1756,"volume":2436,"transactions":9,"vwap":2434},"2025-07-11",108.69,108.76,-1.01,183212,{"date":2438,"open":2397,"high":2385,"low":2439,"close":1367,"change":1579,"percent_change":413,"volume":2440,"transactions":9,"vwap":1367},"2025-07-10",109.001503,131876,{"date":2442,"open":2443,"high":2444,"low":1275,"close":1353,"change":520,"percent_change":963,"volume":2445,"transactions":9,"vwap":1353},"2025-07-09",108.71,108.98,146132,{"date":2447,"open":2448,"high":2434,"low":2449,"close":2450,"change":743,"percent_change":971,"volume":2451,"transactions":9,"vwap":2450},"2025-07-08",108.15,108.099998,108.43,198259,{"date":2453,"open":2454,"high":2318,"low":2455,"close":1257,"change":1755,"percent_change":2175,"volume":2456,"transactions":9,"vwap":1257},"2025-07-07",108.68,107.1638,133836,{"date":2458,"open":2326,"high":2459,"low":2326,"close":2460,"change":1501,"percent_change":1565,"volume":2461,"transactions":9,"vwap":2460},"2025-07-03",109.25,108.96,112635,{"date":2463,"open":2337,"high":2464,"low":1887,"close":2465,"change":736,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-02",108.18,108.11,-0.57,176763,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":111,"percent_change":1056,"volume":2474,"transactions":9,"vwap":2473},"2025-07-01",107.38,109.078697,107.35,108.73,124701,{"date":2476,"open":2477,"high":2478,"low":1305,"close":2344,"change":1844,"percent_change":189,"volume":2479,"transactions":9,"vwap":2344},"2025-06-30",107.23,107.85,170367,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":971,"percent_change":221,"volume":2486,"transactions":9,"vwap":2485},"2025-06-27",106.71,107.33,106.080002,106.87,207458,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2345,"change":842,"percent_change":1779,"volume":2492,"transactions":9,"vwap":2345},"2025-06-26",105.49,106.44,105.36,146974,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2194,"volume":2499,"transactions":9,"vwap":2497},"2025-06-25",105.84,104.8,105.080002,-0.52,229741,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2296,"percent_change":1788,"volume":2506,"transactions":9,"vwap":2505},"2025-06-24",104.95,105.8,104.84,105.6,93281,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1016,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-23",103.4,104.17,102.23,104.14,0.15,233221,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":211,"percent_change":211,"volume":2520,"transactions":9,"vwap":2519},"2025-06-20",104.635,103.44,103.98,102149,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":53,"percent_change":254,"volume":2527,"transactions":9,"vwap":2526},"2025-06-18",104.57,105.13,103.76,103.92,137608,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1661,"percent_change":1442,"volume":2534,"transactions":9,"vwap":2533},"2025-06-17",104.92,105.565,104.4311,104.58,151593,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":363,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-16",104.52,105.2,105.050003,0.97,333999,{"date":2543,"open":2544,"high":2545,"low":2525,"close":2546,"change":333,"percent_change":736,"volume":2547,"transactions":9,"vwap":2546},"2025-06-13",104.11,104.89,104.040001,189549,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2551,"change":2553,"percent_change":2200,"volume":2554,"transactions":9,"vwap":2551},"2025-06-12",103.79,104.69,103.595,0.32,176875,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":605,"percent_change":373,"volume":2560,"transactions":9,"vwap":2559},"2025-06-11",104.99,104.019997,104.37,120389,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":490,"percent_change":304,"volume":2566,"transactions":9,"vwap":2565},"2025-06-10",104.36,105.14,104.75,222539,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2546,"change":322,"percent_change":322,"volume":2572,"transactions":9,"vwap":2546},"2025-06-09",104.28,104.73,103.9401,121791,{"date":2574,"open":2525,"high":2575,"low":2576,"close":2526,"change":2577,"percent_change":363,"volume":2578,"transactions":9,"vwap":2526},"2025-06-06",104.1601,103.54,1.04,120001,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1176,"percent_change":273,"volume":2585,"transactions":9,"vwap":2584},"2025-06-05",103.45,103.6395,102.555,102.88,139794,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2590,"change":736,"percent_change":1615,"volume":2591,"transactions":9,"vwap":2590},"2025-06-04",103.9,104.25,103.17,286237,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2550,"change":1779,"percent_change":899,"volume":2597,"transactions":9,"vwap":2550},"2025-06-03",102.36,103.94,102.035004,120152,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":688,"percent_change":1055,"volume":2604,"transactions":9,"vwap":2603},"2025-06-02",102.089996,102.565,101.13,102.55,166825,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":273,"percent_change":273,"volume":2611,"transactions":9,"vwap":2610},"2025-05-30",101.4,101.875,100.73,101.42,135358,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":1236,"percent_change":1236,"volume":2617,"transactions":9,"vwap":2616},"2025-05-29",102.11,100.92,101.7,156457,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1702,"percent_change":283,"volume":2624,"transactions":9,"vwap":2623},"2025-05-28",102.65,102.7683,101.37,101.53,126941,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-27",101.46,102.655,101.010002,102.63,2.26,2.25,100697,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":283,"percent_change":1355,"volume":2640,"transactions":9,"vwap":2639},"2025-05-23",99.61,100.79,99.49,100.37,110698,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":121,"percent_change":121,"volume":2647,"transactions":9,"vwap":2646},"2025-05-22",101.29,102.099998,100.785,101.44,154894,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2652,"change":2653,"percent_change":885,"volume":2654,"transactions":9,"vwap":2652},"2025-05-21",102.9,103.16,101.56,-2.35,150803,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1614,"percent_change":293,"volume":2661,"transactions":9,"vwap":2660},"2025-05-20",104.22,104.56,103.65,103.91,97678,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":116,"percent_change":101,"volume":2667,"transactions":9,"vwap":2666},"2025-05-19",103.73,104.695,104.61,150405,{"date":2669,"open":2670,"high":2671,"low":2519,"close":2672,"change":2673,"percent_change":1428,"volume":2674,"transactions":9,"vwap":2672},"2025-05-16",104.29,105,104.93,0.7,105068,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":2200,"percent_change":1106,"volume":2680,"transactions":9,"vwap":2678},"2025-05-15",103.2,104.23,102.98,127570,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2526,"change":232,"percent_change":2332,"volume":2685,"transactions":9,"vwap":2526},"2025-05-14",104.48,103.74,144655,{"date":2687,"open":2576,"high":2688,"low":2576,"close":2658,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2658},"2025-05-13",105.0401,1.45,1.41,152332,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-12",102.83,103.55,102.28,103.11,3.98,4.01,182083,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-09",99.58,99.67,98.6009,99.13,0.08,163837,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-08",98.38,99.966,98.21,99.050003,1.53,1.57,265076,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":779,"percent_change":1155,"volume":2724,"transactions":9,"vwap":2723},"2025-05-07",97.53,97.82,96.6101,97.52,111245,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":511,"percent_change":434,"volume":2731,"transactions":9,"vwap":2730},"2025-05-06",97.33,98.17,97.051903,97.27,238711,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":312,"percent_change":1730,"volume":2738,"transactions":9,"vwap":2737},"2025-05-05",97.71,98.73,97.64,98.12,100061,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-02",97.79,98.87,97.59,98.66,2.23,2.31,192332,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2752,"change":2753,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-01",96.72,97.6521,96.43,-0.01,421068,{"date":2756,"open":2757,"high":2758,"low":176,"close":2759,"change":149,"percent_change":373,"volume":2760,"transactions":9,"vwap":2759},"2025-04-30",95.25,96.665,96.44,200631,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1235,"percent_change":780,"volume":2767,"transactions":9,"vwap":2766},"2025-04-29",95.67,96.9785,95.65,96.79,154885,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":491,"percent_change":1459,"volume":2774,"transactions":9,"vwap":2773},"2025-04-28",96.040001,96.844,95.59,96.6,146625,{"date":180,"open":2776,"high":2777,"low":2778,"close":2770,"change":520,"percent_change":1040,"volume":2779,"transactions":9,"vwap":2770},95.68,96.1801,95.2151,83611]