[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYQ":3,"homepage-market-summary":29,"stock-historical-SPYQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYQ","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},"Tradr 2X Long SPY Quarterly ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1362,0.2711,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},199.056,198.2,199.52,200.0259,-0.9699,-0.48,851.930006,200.95,135.47,4314.225744063745,97.1,506,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":22,"price":105,"is_up":38},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},107.15,5210,1901610.66176,79.33,"2025-04-25",[181,184,191,198,206,214,222,232,242,249,256,266,273,282,289,297,305,314,325,334,342,350,359,367,377,388,396,405,414,421,430,439,448,455,465,473,482,490,501,509,518,526,535,543,553,561,571,581,590,599,607,614,624,635,643,654,663,672,682,689,697,706,714,722,729,736,743,751,759,767,774,781,789,797,804,811,818,824,831,837,846,855,864,870,877,886,892,898,906,911,920,929,935,942,949,957,963,969,976,981,988,995,1002,1008,1015,1022,1027,1033,1040,1047,1054,1059,1064,1072,1078,1083,1090,1097,1103,1109,1115,1119,1125,1131,1137,1143,1151,1158,1164,1170,1175,1182,1188,1194,1203,1209,1215,1221,1226,1231,1238,1244,1249,1254,1261,1268,1275,1280,1285,1290,1296,1302,1310,1317,1322,1329,1336,1343,1350,1356,1362,1368,1373,1380,1387,1394,1399,1406,1413,1419,1425,1431,1436,1442,1449,1455,1461,1469,1474,1478,1484,1490,1494,1500,1508,1514,1519,1525,1532,1539,1545,1551,1558,1564,1570,1576,1580,1588,1595,1601,1608,1615,1621,1626,1631,1637,1641,1646,1652,1657,1662,1667,1672,1678,1683,1687,1692,1697,1705,1713,1719,1728,1735,1741,1746,1752,1758,1763,1770,1777,1783,1790,1798,1803,1807,1812,1816,1825,1830,1834,1840,1848,1854,1860,1863,1868,1873,1880,1885,1891,1895,1899,1904,1908,1912,1916,1923,1930,1937,1941,1947,1952,1957,1961,1966,1973,1980,1987,1991,1996,2001,2005,2010,2018,2023,2029,2033,2039,2044,2048,2054,2057,2061,2068,2074,2081,2087,2093,2099,2105,2110,2116,2121,2128,2136,2140,2145,2151,2156,2162,2167,2174,2180,2185,2191,2197,2204,2210,2215,2221,2226,2232,2238,2243,2250,2256,2263,2270,2276,2281,2288,2294,2299,2305,2310,2318,2324,2332,2339,2347,2354,2361,2370,2379,2385,2391,2399,2406,2413,2418,2424,2429,2436,2443,2450,2456,2463,2471,2476,2481,2487,2493,2499,2503,2512,2519,2526,2530,2535,2542,2551,2559,2564,2570,2578],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},41,199.0934,{"date":185,"open":24,"high":24,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",2.3016,1.16,235.2646,36,200.4807,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":182,"vwap":197},"2026-10-05",197.7243,2.4056,1.23,279.3611,196.9102,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",195.3187,2.8202,1.47,38.6479,31,195.5007,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",192.4985,0.1679,0.09,389.254774,39,191.9553,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",192.3306,-0.3929,-0.2,25.9014,26,193.3349,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",192.37,192.7235,191.8301,-0.5409,-0.28,747.9529,33,192.1539,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",194.9,194.95,193.2644,-2.9946,-1.53,629.8531,32,194.8689,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":204,"vwap":248},"2026-09-25",196.259,1.8654,0.96,31.5109,195.5188,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":230,"vwap":255},"2026-09-24",194.3936,0.0405,0.02,57.0449,193.6343,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",195.77,195.78,194.3531,-3.0869,-1.56,276.7759,35,195.7943,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":212,"vwap":272},"2026-09-22",197.44,-0.1113,-0.06,111.7674,197.4108,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",197.3801,197.5513,5.8122,3.03,628.7029,48,194.8832,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":240,"vwap":288},"2026-09-18",191.7391,0.3342,0.17,80.6589,191.4094,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":204,"vwap":296},"2026-09-17",190.95,191.4049,4.3346,2.32,285.7009,191.2059,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":94,"volume":303,"transactions":280,"vwap":304},"2026-09-16",189.2401,189.74,187.0703,-1.4453,609.7799,189.3205,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",190.26,188.5156,-2.1882,-1.15,1405.248856,49,190.0262,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",189.43,191.3,189.3,190.7038,-1.876,-0.97,21430.4392,130,191.016,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",193.11,192.5798,3.1692,1.67,404.7135,37,192.969,{"date":335,"open":336,"high":316,"low":336,"close":337,"change":338,"percent_change":310,"volume":339,"transactions":340,"vwap":341},"2026-09-10",189.06,189.4106,-2.1994,625.4207,47,189.2682,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":212,"vwap":349},"2026-09-09",192.43,191.61,-1.7614,-0.91,357.7604,192.147,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",195.2,193.3714,-2.2938,-1.17,2763.5984,71,194.8377,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":280,"vwap":366},"2026-09-04",196.69,195.6652,-1.477,-0.75,504.2896,196.3172,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",194.83,197.1422,194.56,3.811,1.97,3096.7286,65,195.1426,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",192.17,193.465,192.16,193.3312,1.8038,0.94,1384.3781,52,193.2637,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":212,"vwap":395},"2026-09-01",191.85,191.5274,-3.1352,-1.61,240.3249,191.9158,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":182,"vwap":404},"2026-08-31",193.98,194.6626,193.6,-1.1081,-0.57,619.7867,193.8903,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",197.14,195.7707,-0.8494,-0.43,370.3981,38,197.106,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":230,"vwap":420},"2026-08-27",196.6201,2.5872,1.33,61.4381,195.9763,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",194.21,194.0329,-0.1381,-0.07,143.3881,28,194.4723,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":280,"vwap":438},"2026-08-25",193.38,194.171,193.34,1.0397,0.54,363.116373,193.592,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":124,"volume":445,"transactions":446,"vwap":447},"2026-08-24",192.91,193.1313,192.9,-1.1269,710.6391,50,193.4722,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":87,"volume":453,"transactions":182,"vwap":454},"2026-08-21",193.5901,194.2582,1.7465,420.616661,193.7937,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",194.91,195.19,192.5117,-3.1698,-1.62,10881.416573,60,194.595,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":280,"vwap":472},"2026-08-19",196.9,195.6815,0.6516,0.33,425.5151,196.7577,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":463,"vwap":481},"2026-08-18",195.04,195.37,195.0299,-2.7123,-1.37,890.3785,195.2762,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":446,"vwap":489},"2026-08-17",197.801,197.7422,-1.6962,-0.85,355.4409,198.9668,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",200.49,200.5,199.33,199.4384,-0.8378,-0.42,1572.0439,56,199.5904,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":340,"vwap":508},"2026-08-13",199.7,200.2762,2.5532,1.29,327.895333,200.2386,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":436,"volume":515,"transactions":516,"vwap":517},"2026-08-12",197.689,197.723,197.52,1.0533,388.5189,40,197.8527,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",196.6697,-1.2634,-0.64,233.4689,34,196.9496,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":516,"vwap":534},"2026-08-10",198.15,198.66,197.9331,-0.4483,-0.23,803.5939,198.2183,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",198.3814,2.3097,1.18,308.5039,80,197.5744,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",197.1799,196.05,196.0717,-0.7283,-0.37,693.0859,59,196.4218,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":410,"volume":559,"transactions":375,"vwap":560},"2026-08-05",198.23,198.25,196.8,-0.8475,1157.4939,198.3882,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",192.48,198,197.6475,6.7563,3.54,1775.925857,90,195.2341,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",188.03,190.8912,188.02,4.9526,2.66,1312.9903,70,189.701,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",182.801,185.9386,2.9843,1.63,2075.4333,75,185.2602,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":375,"vwap":598},"2026-07-30",181.08,183.04,182.9543,6.0683,3.43,1394.4333,182.4258,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":579,"vwap":606},"2026-07-29",182.389,176.886,-5.9418,-3.25,1705.4333,179.8078,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":240,"vwap":613},"2026-07-28",182.8278,1.0255,0.56,80.6833,182.2273,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",184.51,180.78,181.8023,0.2479,0.14,10509.5083,69,182.0514,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",181.74,182.68,181.16,181.5544,-0.0475,-0.03,2035.0509,57,182.0444,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":386,"vwap":642},"2026-07-23",181.1,181.6019,-4.9065,-2.63,1378.2059,181.2391,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",186.69,187.46,186.15,186.5084,-0.2044,-0.11,1013.7829,51,186.7631,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",185.07,186.7128,3.1311,1.71,708.8959,42,186.0301,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",185.86,183.5817,-0.9719,-0.53,1323.8344,43,185.3496,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",185.22,185.97,184.5536,-3.3998,-1.81,976.0459,58,185.44,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":340,"vwap":688},"2026-07-16",187.9534,-1.8768,-0.99,150.463579,188.8279,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":611,"volume":695,"transactions":633,"vwap":696},"2026-07-15",188.19,189.8302,188.13,1.0652,1082.543148,188.5092,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":516,"vwap":705},"2026-07-14",188.57,188.765,188.55,1.3915,0.74,554.25,188.5597,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":412,"vwap":713},"2026-07-13",189.28,187.3735,-2.7725,-1.46,473.4329,188.9319,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-07-10",189.11,190.146,187.63,1.685,0.89,500,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",185.88,188.461,2.697,1.45,700,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":22,"volume":735,"transactions":9,"vwap":732},"2026-07-08",184.42999,185.76401,183.35001,-0.895,1100,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":728,"transactions":9,"vwap":740},"2026-07-07",187.8,187.81,186.659,-1.877,-1,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-06",187.5,188.536,187.2,2.895,1.56,3000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":735,"transactions":9,"vwap":756},"2026-07-02",186.60001,188.23,184.42,185.64101,-0.239,-0.13,{"date":760,"open":761,"high":762,"low":763,"close":724,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":724},"2026-07-01",185.23,186.966,184.97,-0.818,-0.44,1600,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",185.080002,186.698,2.721,1.48,900,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",180.11,183.97701,3.601,2,1900,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",181.61,173.36,180.37601,0.321,0.18,11300,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",181.474,181.55,180.054993,-0.187,-0.1,2000,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":668,"volume":803,"transactions":9,"vwap":801},"2026-06-24",181.47,181.82001,180.242,-0.969,1200,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",182.425,181.211,-4.442,-2.39,600,{"date":812,"open":718,"high":718,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",185.63,185.653,-1.626,-0.87,1700,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":721,"transactions":9,"vwap":821},"2026-06-18",186.17999,187.27901,3.911,2.13,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":173,"transactions":9,"vwap":828},"2026-06-17",187.49001,187.7,183.368,-4.343,-2.31,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":810,"transactions":9,"vwap":834},"2026-06-16",189.82001,187.711,-1.551,-0.82,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",189,189.99001,188.92,189.26199,5.407,2.94,1500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",182.7,184.53,181.56,183.855,1.534,0.84,3700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",177.84,182.33701,177.55,182.321,5.22,2.95,1300,{"date":865,"open":866,"high":800,"low":867,"close":867,"change":868,"percent_change":869,"volume":803,"transactions":9,"vwap":867},"2026-06-10",181.25,177.101,-4.744,-2.61,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":750,"transactions":9,"vwap":874},"2026-06-09",185.45,176.27,181.845,-1.112,-0.61,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-08",185.16,185.33,182.92999,182.957,0.48,0.26,9700,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":773,"transactions":9,"vwap":889},"2026-06-05",187.38,182.47701,-8.701,-4.55,{"date":893,"open":894,"high":317,"low":894,"close":895,"change":896,"percent_change":897,"volume":735,"transactions":9,"vwap":895},"2026-06-04",189.070007,191.17799,1.28,0.67,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",190.828,189.86,189.89799,-2.511,-1.31,379200,{"date":907,"open":345,"high":908,"low":345,"close":908,"change":909,"percent_change":884,"volume":910,"transactions":9,"vwap":908},"2026-06-02",192.409,0.492,5300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",191.149,192.78,190.59,191.91701,0.775,0.41,1800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",190.985,191.41,190.89,191.142,0.768,0.4,2500,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":728,"transactions":9,"vwap":932},"2026-05-28",188.37,190.37399,1.909,1.01,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":253,"volume":919,"transactions":9,"vwap":940},"2026-05-27",188.36,188.96201,187.67999,188.465,0.031,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":766,"transactions":9,"vwap":946},"2026-05-26",186.5,189.41499,188.43401,1.934,1.04,{"date":950,"open":951,"high":952,"low":953,"close":944,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":944},"2026-05-22",187.57899,187.62,186.39999,1.322,0.71,362800,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":173,"transactions":9,"vwap":960},"2026-05-21",183.12,185.17799,0.706,0.38,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":766,"transactions":9,"vwap":966},"2026-05-20",181.95,184.472,3.606,1.99,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-19",180.39,180.866,-2.221,-1.21,200,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":37,"volume":975,"transactions":9,"vwap":979},"2026-05-18",182.145,183.087006,-0.405,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":810,"transactions":9,"vwap":985},"2026-05-15",184.089996,184.14,183.492,-3.996,-2.13,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":418,"volume":994,"transactions":9,"vwap":992},"2026-05-14",186.83,188.020004,187.48801,2.455,2600,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",182.83,185.033005,1.8,0.98,300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":218,"volume":728,"transactions":9,"vwap":1005},"2026-05-12",181.10001,183.233,180.92,-0.376,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":173,"transactions":9,"vwap":1012},"2026-05-11",184.16,184.17999,183.60899,0.635,0.35,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":726,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-08",182.35001,183.089996,182.974,1.5,5000,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":364,"volume":1026,"transactions":9,"vwap":1024},"2026-05-07",180.27699,-1.367,400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":577,"volume":810,"transactions":9,"vwap":1030},"2026-05-06",179.089996,181.644,179.080002,4.703,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":202,"volume":735,"transactions":9,"vwap":1038},"2026-05-05",176.33,177.5,176.32001,176.94099,2.569,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":721,"transactions":9,"vwap":1044},"2026-05-04",175.465,175.58,174.37199,-1.568,-0.89,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":773,"transactions":9,"vwap":1051},"2026-05-01",176.75999,177.080002,175.94,0.992,0.57,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1001,"transactions":9,"vwap":1056},"2026-04-30",174.948,3.56,2.08,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":37,"volume":975,"transactions":9,"vwap":1062},"2026-04-29",171.12,171.388,-0.373,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-28",172.020004,171.62801,171.761,-1.642,-0.95,6500,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":810,"transactions":9,"vwap":1075},"2026-04-27",172.32001,173.403,0.368,0.21,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1026,"transactions":9,"vwap":1080},"2026-04-24",173.035004,2.452,1.44,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":810,"transactions":9,"vwap":1087},"2026-04-23",170.91,168.38,170.58299,-1.202,-0.7,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":773,"transactions":9,"vwap":1094},"2026-04-22",172.97,171.42,171.785,3.161,1.87,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":355,"volume":1026,"transactions":9,"vwap":1101},"2026-04-21",169.67999,168.070007,168.62399,-1.99,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":173,"transactions":9,"vwap":1106},"2026-04-20",170.14999,170.614,-0.833,-0.49,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":810,"transactions":9,"vwap":1112},"2026-04-17",170.2,171.44701,3.761,2.24,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":436,"volume":810,"transactions":9,"vwap":1117},"2026-04-16",167.686,0.903,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":202,"volume":1021,"transactions":9,"vwap":1123},"2026-04-15",165.38,167.039993,166.783,2.414,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":735,"transactions":9,"vwap":1128},"2026-04-14",163.819,164.369,3.523,2.19,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":728,"transactions":9,"vwap":1134},"2026-04-13",157.92,160.84599,3.045,1.93,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":810,"transactions":9,"vwap":1140},"2026-04-10",158.71001,157.80099,-0.406,-0.26,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-09",157.89999,158.67999,158.207,2.039,1.31,800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":780,"transactions":9,"vwap":1154},"2026-04-08",156,156.168,154.080002,7.466,5.02,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":721,"transactions":9,"vwap":1161},"2026-04-07",146.53999,148.702,-0.068,-0.05,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":810,"transactions":9,"vwap":1167},"2026-04-06",147.72,148.77,1.197,0.81,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1077,"percent_change":620,"volume":1174,"transactions":9,"vwap":1173},"2026-04-02",143.86,147.573,2400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":773,"transactions":9,"vwap":1179},"2026-04-01",147.28,149.11,147.36301,2.34,1.61,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":773,"transactions":9,"vwap":1185},"2026-03-31",139.58501,145.022995,8.573,6.28,{"date":1189,"open":1190,"high":1190,"low":25,"close":1191,"change":1192,"percent_change":1193,"volume":773,"transactions":9,"vwap":1191},"2026-03-30",138.58,136.45,-1.386,-1.01,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-27",139.931,141.28999,137.39999,137.836,-5.018,-3.51,2200,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",142.854,-5.286,-3.57,100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1202,"transactions":9,"vwap":1212},"2026-03-25",149.32001,148.14,1.83,1.25,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":347,"volume":173,"transactions":9,"vwap":1219},"2026-03-24",146.41,147.175,146.31,-1.34,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1114,"volume":728,"transactions":9,"vwap":1224},"2026-03-23",150.14,147.64999,3.228,{"date":1227,"open":1217,"high":1217,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":728,"transactions":9,"vwap":1228},"2026-03-20",144.422,-4.749,-3.18,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":810,"transactions":9,"vwap":1235},"2026-03-19",147.82001,149.73,149.17101,-0.843,-0.56,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1001,"transactions":9,"vwap":1241},"2026-03-18",152.45,150.014008,-4.318,-2.8,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":975,"transactions":9,"vwap":1246},"2026-03-17",154.332,0.68,0.44,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":975,"transactions":9,"vwap":1251},"2026-03-16",153.65199,3.242,2.16,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-13",153.57001,150.41,-1.944,-1.28,2900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":173,"transactions":9,"vwap":1265},"2026-03-12",153.47,154.39,152.354,-4.876,-3.1,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":160,"percent_change":1274,"volume":803,"transactions":9,"vwap":1273},"2026-03-11",157.17999,157.35001,155.98,157.23,-0.16,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":668,"volume":1026,"transactions":9,"vwap":1278},"2026-03-10",157.050003,157.48,-0.846,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1001,"transactions":9,"vwap":1282},"2026-03-09",158.326,2.576,1.65,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":869,"volume":1026,"transactions":9,"vwap":1288},"2026-03-06",156.71001,155.75,-4.169,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1259,"volume":810,"transactions":9,"vwap":1293},"2026-03-05",159.33,159.91901,158.985,-2.067,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":330,"volume":1026,"transactions":9,"vwap":1300},"2026-03-04",162,161.74001,161.98599,2.657,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1305},"2026-03-03",158.94,159.32899,154.41,-3.291,-2.02,1400,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":810,"transactions":9,"vwap":1314},"2026-03-02",162.070007,162.85001,162.62,0.494,0.3,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":134,"percent_change":1321,"volume":1026,"transactions":9,"vwap":1320},"2026-02-27",161.7,162.12601,-0.92,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":728,"transactions":9,"vwap":1326},"2026-02-26",164.059998,161.91,163.636,-1.955,-1.18,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":728,"transactions":9,"vwap":1333},"2026-02-25",165.25,165.69,165.591,2.613,1.6,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":721,"transactions":9,"vwap":1340},"2026-02-24",163.029999,163.46001,162.978,2.731,1.7,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":919,"transactions":9,"vwap":1346},"2026-02-23",160.10001,160.24699,159.75999,-3.527,-2.15,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":728,"transactions":9,"vwap":1353},"2026-02-20",162.23,163.774,2.225,1.38,{"date":1357,"open":1298,"high":1298,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1260,"transactions":9,"vwap":1359},"2026-02-19",160.48,161.549,-1.19,-0.73,{"date":1363,"open":1325,"high":1364,"low":1325,"close":1365,"change":1366,"percent_change":1367,"volume":728,"transactions":9,"vwap":1365},"2026-02-18",163.25999,162.739,1.945,1.21,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":884,"volume":1001,"transactions":9,"vwap":1371},"2026-02-17",158.60001,160.79401,0.411,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":143,"volume":994,"transactions":9,"vwap":1378},"2026-02-13",159.92,161.59,159.431,160.383,-0.035,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":604,"volume":1386,"transactions":9,"vwap":1384},"2026-02-12",164.42999,166.77,160.418,-5.381,4000,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":173,"transactions":9,"vwap":1391},"2026-02-11",166.14,164.32001,165.799,0.457,0.28,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":94,"volume":1026,"transactions":9,"vwap":1397},"2026-02-10",167.31,165.342,-1.284,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":803,"transactions":9,"vwap":1403},"2026-02-09",165.44,167.205,166.62601,1.413,0.86,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":780,"transactions":9,"vwap":1410},"2026-02-06",162.12,165.77,165.213,6.281,3.95,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":173,"transactions":9,"vwap":1416},"2026-02-05",158.087997,158.93201,-3.985,-2.45,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1150,"transactions":9,"vwap":1422},"2026-02-04",165.42,162.91701,-1.695,-1.03,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1026,"transactions":9,"vwap":1428},"2026-02-03",166.050003,164.612,-2.823,-1.69,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1001,"transactions":9,"vwap":1433},"2026-02-02",167.435,1.77,1.07,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":975,"transactions":9,"vwap":1439},"2026-01-30",166.2,165.66499,-1.436,-0.86,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-29",164.92999,167.101,-0.664,-0.4,3200,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1150,"transactions":9,"vwap":1452},"2026-01-28",167.59,167.765,0.055,0.03,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":810,"transactions":9,"vwap":1458},"2026-01-27",167.67999,167.71001,1.285,0.77,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1335,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-26",165.5,166.81,165.21001,166.425,0.97,4600,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1208,"transactions":9,"vwap":1471},"2026-01-23",164.825,0.22,0.13,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":948,"volume":975,"transactions":9,"vwap":1476},"2026-01-22",164.605,1.698,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1180,"volume":796,"transactions":9,"vwap":1482},"2026-01-21",160.039993,163.41,162.907,3.724,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":735,"transactions":9,"vwap":1487},"2026-01-20",162.16,159.183,-7.038,-4.23,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":253,"volume":1001,"transactions":9,"vwap":1492},"2026-01-16",166.22099,0.035,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":883,"volume":928,"transactions":9,"vwap":1498},"2026-01-15",166.74001,167.41,166.186,0.79,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":728,"transactions":9,"vwap":1505},"2026-01-14",165.46001,165.47,165.029999,165.396,-1.554,-0.93,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":668,"volume":810,"transactions":9,"vwap":1511},"2026-01-13",166.66,166.95,166.44,-0.888,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1001,"transactions":9,"vwap":1516},"2026-01-12",167.838,0.398,0.24,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":173,"transactions":9,"vwap":1522},"2026-01-09",167.75999,167.44,2.289,1.39,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":143,"volume":845,"transactions":9,"vwap":1530},"2026-01-08",165.059998,165.39999,164.60001,165.151,-0.031,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":773,"transactions":9,"vwap":1536},"2026-01-07",164.17999,166.42,165.18201,-1.257,-0.76,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":721,"transactions":9,"vwap":1542},"2026-01-06",165.16,166.439,2.133,1.3,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":728,"transactions":9,"vwap":1548},"2026-01-05",164.39999,164.306,2.171,1.34,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1473,"volume":796,"transactions":9,"vwap":1556},"2026-01-02",164,164.0099945,162.089996,162.13499,0.207,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":735,"transactions":9,"vwap":1561},"2025-12-31",164.12,161.92799,-2.378,-1.45,{"date":1565,"open":1566,"high":1567,"low":1548,"close":1548,"change":1568,"percent_change":1569,"volume":728,"transactions":9,"vwap":1548},"2025-12-30",164.39,164.66,-0.289,-0.18,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":94,"volume":766,"transactions":9,"vwap":1574},"2025-12-29",164.50999,164.99001,164.595,-1.269,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":795,"volume":1208,"transactions":9,"vwap":1578},"2025-12-26",165.864,-0.164,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":817,"transactions":9,"vwap":1585},"2025-12-24",164.95,166.10001,164.94,166.028,1.041,0.63,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-23",163.48,164.987,1.224,0.75,4400,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1214,"volume":728,"transactions":9,"vwap":1599},"2025-12-22",163.75999,163.92,163.763,2.021,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":803,"transactions":9,"vwap":1605},"2025-12-19",161.36,161.94901,161.742,2.5,1.57,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":766,"transactions":9,"vwap":1612},"2025-12-18",159.61,159.10001,159.242,2.476,1.58,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":810,"transactions":9,"vwap":1618},"2025-12-17",160.020004,156.76601,-3.85,-2.4,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1108,"volume":766,"transactions":9,"vwap":1624},"2025-12-16",159.53999,160.616,-0.783,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1001,"transactions":9,"vwap":1628},"2025-12-15",161.399,-0.312,-0.19,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":728,"transactions":9,"vwap":1634},"2025-12-12",161.77,161.711,-3.437,-2.08,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":470,"volume":975,"transactions":9,"vwap":1639},"2025-12-11",165.14799,0.538,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1549,"percent_change":1550,"volume":173,"transactions":9,"vwap":1644},"2025-12-10",162.13699,164.61,162.039993,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":426,"volume":1309,"transactions":9,"vwap":1650},"2025-12-09",162.771,163.5,162.439,-0.117,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":80,"volume":1001,"transactions":9,"vwap":1655},"2025-12-08",163.31,162.556,-1.302,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":72,"volume":810,"transactions":9,"vwap":1660},"2025-12-05",163.804,163.858,0.762,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1454,"volume":1001,"transactions":9,"vwap":1665},"2025-12-04",162.94901,163.095993,0.054,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":1053,"volume":975,"transactions":9,"vwap":1670},"2025-12-03",162.28999,163.042007,0.918,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":810,"transactions":9,"vwap":1675},"2025-12-02",162.27,162.12399,0.364,0.23,{"date":1679,"open":1649,"high":1649,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":173,"transactions":9,"vwap":1680},"2025-12-01",161.75999,-1.264,-0.78,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":727,"percent_change":1686,"volume":1208,"transactions":9,"vwap":1685},"2025-11-28",163.024002,0.9,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1082,"volume":735,"transactions":9,"vwap":1690},"2025-11-26",161.8,161.57401,2.293,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":999,"volume":721,"transactions":9,"vwap":1695},"2025-11-25",155.14999,159.28101,2.816,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1700},"2025-11-24",155.67999,156.465,155.17,5,3.3,4900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1150,"transactions":9,"vwap":1710},"2025-11-21",149.75,152.50999,149.7,151.465,2.812,1.89,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":750,"transactions":9,"vwap":1716},"2025-11-20",159.050003,148.653,-4.815,-3.14,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-19",154.039001,154.039993,152.27,153.468,0.919,0.6,2300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":711,"volume":728,"transactions":9,"vwap":1733},"2025-11-18",152.88,153.45,151.326,152.549,-2.258,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":79,"volume":173,"transactions":9,"vwap":1739},"2025-11-17",158.35001,154.45,154.80701,-2.972,{"date":1742,"open":1610,"high":1610,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":773,"transactions":9,"vwap":1743},"2025-11-14",157.77901,0.008,0.01,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":721,"transactions":9,"vwap":1749},"2025-11-13",160,157.771,-5.443,-3.33,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":919,"transactions":9,"vwap":1755},"2025-11-12",163.8,163.214,0.123,0.08,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":962,"percent_change":1677,"volume":721,"transactions":9,"vwap":1761},"2025-11-11",161.67999,163.091003,161.67,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":728,"transactions":9,"vwap":1767},"2025-11-10",161.3,163.13,162.711,5.091,3.23,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1775,"percent_change":1776,"volume":803,"transactions":9,"vwap":1773},"2025-11-07",155.493,157.62,153.98,0.305,0.19,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":817,"transactions":9,"vwap":1780},"2025-11-06",159.411,157.315,-3.651,-2.27,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":173,"transactions":9,"vwap":1787},"2025-11-05",161.2,162.14,160.966,1.174,0.73,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":863,"transactions":9,"vwap":1795},"2025-11-04",159.74001,161.99001,159.56,159.79201,-3.837,-2.34,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1776,"percent_change":1802,"volume":721,"transactions":9,"vwap":1801},"2025-11-03",163.44,163.629,0.12,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1587,"volume":721,"transactions":9,"vwap":1805},"2025-10-31",163.439,1.017,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":79,"volume":766,"transactions":9,"vwap":1810},"2025-10-30",164.47,162.422,-3.111,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":45,"volume":1208,"transactions":9,"vwap":1814},"2025-10-29",165.533,-0.342,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-28",165.59,165.88,164.89,165.875,0.816,0.49,7300,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1309,"transactions":9,"vwap":1827},"2025-10-27",165.059006,3.825,2.37,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":586,"volume":1208,"transactions":9,"vwap":1832},"2025-10-24",161.23399,2.588,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":173,"transactions":9,"vwap":1837},"2025-10-23",156.49001,158.646,1.916,1.22,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":479,"volume":1847,"transactions":9,"vwap":1845},"2025-10-22",156.47,157.21001,156.3,156.73,-2.182,6900,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1757,"volume":1853,"transactions":9,"vwap":1851},"2025-10-21",159.14,158.912,0.129,7200,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1001,"transactions":9,"vwap":1857},"2025-10-20",159.24001,158.783,3.286,2.11,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1712,"percent_change":195,"volume":721,"transactions":9,"vwap":1862},"2025-10-17",155.49699,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":65,"volume":1001,"transactions":9,"vwap":1866},"2025-10-16",156.10001,153.60699,-2.014,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1247,"volume":173,"transactions":9,"vwap":1871},"2025-10-15",154.0099945,155.621,1.044,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":928,"transactions":9,"vwap":1877},"2025-10-14",151.5,156.2,154.577,0.156,0.1,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":803,"transactions":9,"vwap":1882},"2025-10-13",154.42101,4.029,2.68,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":721,"transactions":9,"vwap":1888},"2025-10-10",150.98,150.392,-8.281,-5.22,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":165,"volume":1208,"transactions":9,"vwap":1893},"2025-10-09",158.673,-1.109,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1367,"volume":1208,"transactions":9,"vwap":1897},"2025-10-08",159.782,1.906,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":1208,"transactions":9,"vwap":1901},"2025-10-07",157.87601,-1.428,-0.9,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1460,"volume":975,"transactions":9,"vwap":1906},"2025-10-06",159.304,1.216,{"date":1909,"open":1415,"high":1415,"low":1415,"close":1415,"change":1910,"percent_change":1911,"volume":975,"transactions":9,"vwap":1415},"2025-10-03",-0.011,-0.01,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":1757,"volume":975,"transactions":9,"vwap":1914},"2025-10-02",158.098999,0.125,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1922,"volume":735,"transactions":9,"vwap":1919},"2025-10-01",155.71001,157.974,155.7,1.088,0.69,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1929,"volume":1026,"transactions":9,"vwap":1926},"2025-09-30",155.3,156.886,155.2,1.327,0.85,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":810,"transactions":9,"vwap":1933},"2025-09-29",155.38,155.55901,155.36,0.669,0.43,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":719,"percent_change":1940,"volume":1026,"transactions":9,"vwap":1939},"2025-09-26",154.89,1.1,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1001,"transactions":9,"vwap":1944},"2025-09-25",152.61,153.205,-1.49,-0.96,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":975,"transactions":9,"vwap":1949},"2025-09-24",154.69501,-0.923,-0.59,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":1208,"transactions":9,"vwap":1954},"2025-09-23",155.618,-1.826,-1.16,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1544,"percent_change":1960,"volume":1208,"transactions":9,"vwap":1959},"2025-09-22",157.444,0.83,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1208,"transactions":9,"vwap":1963},"2025-09-19",156.144,1.204,0.78,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1367,"volume":919,"transactions":9,"vwap":1971},"2025-09-18",154.88,155.059998,154.58,154.94,1.85,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1979,"volume":810,"transactions":9,"vwap":1976},"2025-09-17",153,153.089996,152.84,-0.6,-0.39,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1001,"transactions":9,"vwap":1984},"2025-09-16",153.996,153.556,153.69,-0.234,-0.15,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1965,"volume":1208,"transactions":9,"vwap":1989},"2025-09-15",153.924,1.185,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":975,"transactions":9,"vwap":1993},"2025-09-12",152.739,-0.139,-0.09,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":2000,"percent_change":1335,"volume":1001,"transactions":9,"vwap":1999},"2025-09-11",152.32001,152.87801,2.404,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":436,"volume":1208,"transactions":9,"vwap":2003},"2025-09-10",150.474,0.807,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":1587,"volume":1150,"transactions":9,"vwap":2008},"2025-09-09",148.55,149.66701,0.936,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1460,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-08",148.929,149.10899,148.64999,148.731,0.52,6200,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1026,"transactions":9,"vwap":2020},"2025-09-05",147.961,-1.208,-0.81,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1026,"transactions":9,"vwap":2026},"2025-09-04",147.065002,149.16901,2.565,1.75,{"date":2030,"open":2031,"high":2032,"low":1219,"close":2032,"change":1907,"percent_change":853,"volume":773,"transactions":9,"vwap":2032},"2025-09-03",146.32001,146.604,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1001,"transactions":9,"vwap":2036},"2025-09-02",143.31,145.388,-1.987,-1.35,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":479,"volume":975,"transactions":9,"vwap":2042},"2025-08-29",148.91,147.375,-2.041,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":1053,"volume":1208,"transactions":9,"vwap":2046},"2025-08-28",149.416,0.853,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":975,"transactions":9,"vwap":2051},"2025-08-27",147.55,148.563,0.736,0.5,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":1872,"percent_change":955,"volume":975,"transactions":9,"vwap":2056},"2025-08-26",147.827,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":52,"volume":1208,"transactions":9,"vwap":2059},"2025-08-25",146.783,-0.968,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":721,"transactions":9,"vwap":2065},"2025-08-22",145.059998,148.269,147.75101,4.244,2.96,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":134,"percent_change":2073,"volume":728,"transactions":9,"vwap":2072},"2025-08-21",143.56,144.31,143.507,-1.04,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":160,"volume":994,"transactions":9,"vwap":2079},"2025-08-20",145.070007,145.50999,143.72,145.016998,-0.362,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":320,"percent_change":2086,"volume":728,"transactions":9,"vwap":2085},"2025-08-19",146.85001,145.17,145.379,-1.27,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":1454,"volume":735,"transactions":9,"vwap":2090},"2025-08-18",147.11,147.255,146.77,0.043,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":773,"transactions":9,"vwap":2096},"2025-08-15",147.52,147.21201,-0.988,-0.67,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":810,"transactions":9,"vwap":2102},"2025-08-14",147.36,148.2,0.243,0.16,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":87,"percent_change":2109,"volume":1001,"transactions":9,"vwap":2108},"2025-08-13",147.87,147.957,0.62,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":1252,"percent_change":2115,"volume":1001,"transactions":9,"vwap":2113},"2025-08-12",146.83,147.046997,146.73,2.25,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":1682,"percent_change":2120,"volume":810,"transactions":9,"vwap":2119},"2025-08-11",145.029999,143.80499,-0.54,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":810,"transactions":9,"vwap":2125},"2025-08-08",143.88499,144.86,144.58501,2.304,1.62,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-07",143.25,142.215,142.28101,-0.418,-0.29,2700,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":373,"percent_change":2139,"volume":975,"transactions":9,"vwap":2138},"2025-08-06",142.69901,1.4,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":686,"volume":1001,"transactions":9,"vwap":2143},"2025-08-05",141.597,140.729,-1.401,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":810,"transactions":9,"vwap":2148},"2025-08-04",140.59,142.13,3.983,2.88,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":1208,"transactions":9,"vwap":2153},"2025-08-01",138.147,-4.435,-3.11,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":1538,"volume":173,"transactions":9,"vwap":2160},"2025-07-31",144.56,145.35001,142.582,-1.099,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":155,"volume":721,"transactions":9,"vwap":2165},"2025-07-30",143.32001,143.681,-0.348,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":876,"volume":773,"transactions":9,"vwap":2172},"2025-07-29",144.29601,144.33,144.020004,144.029007,-0.878,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":426,"volume":728,"transactions":9,"vwap":2177},"2025-07-28",144.87,144.907,144.78,-0.095,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":975,"transactions":9,"vwap":2182},"2025-07-25",145.0019989,0.941,0.65,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":470,"volume":810,"transactions":9,"vwap":2189},"2025-07-24",144.44901,143.95,144.061005,0.478,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":896,"volume":766,"transactions":9,"vwap":2195},"2025-07-23",142.23,143.67,143.58299,1.808,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1518,"volume":2203,"transactions":9,"vwap":2201},"2025-07-22",141.98,140.53,141.77499,0.341,9100,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":863,"transactions":9,"vwap":2207},"2025-07-21",142.715,141.43401,0.412,0.29,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":1569,"volume":728,"transactions":9,"vwap":2213},"2025-07-18",141.49001,141.022003,-0.258,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":539,"volume":2220,"transactions":9,"vwap":2218},"2025-07-17",140.16,141.28,1.649,9000,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":1936,"volume":1208,"transactions":9,"vwap":2224},"2025-07-16",138.61,139.631,0.601,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":975,"transactions":9,"vwap":2229},"2025-07-15",140.35001,139.029999,-0.906,-0.65,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1001,"transactions":9,"vwap":2235},"2025-07-14",139.020004,139.936,0.586,0.42,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":347,"percent_change":2231,"volume":1448,"transactions":9,"vwap":2242},"2025-07-11",139.649,140.020004,139.35001,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":1001,"transactions":9,"vwap":2247},"2025-07-10",139.28,140.845,140.25999,0.51,0.36,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":1001,"transactions":9,"vwap":2253},"2025-07-09",139.60001,139.75,1.49,1.08,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1163,"volume":810,"transactions":9,"vwap":2261},"2025-07-08",138.31,138.59,138.22,138.25999,-0.066,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":766,"transactions":9,"vwap":2267},"2025-07-07",139.56,137.96001,138.326,-2.514,-1.79,{"date":2271,"open":2252,"high":2272,"low":2252,"close":2273,"change":2274,"percent_change":2275,"volume":1309,"transactions":9,"vwap":2273},"2025-07-03",140.89,140.84,2.467,1.78,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":1929,"volume":803,"transactions":9,"vwap":2279},"2025-07-02",137.27,138.373,1.165,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":796,"transactions":9,"vwap":2285},"2025-07-01",137.050003,137.64999,137.20799,-0.422,-0.31,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":586,"percent_change":2293,"volume":919,"transactions":9,"vwap":2291},"2025-06-30",136.59,137.63,136.53999,1.2,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":1367,"percent_change":1686,"volume":1001,"transactions":9,"vwap":2298},"2025-06-27",136.3,134.88,136,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":2304,"percent_change":772,"volume":1150,"transactions":9,"vwap":2302},"2025-06-26",133.75999,134.78999,133.75,1.96,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":1986,"percent_change":650,"volume":773,"transactions":9,"vwap":2309},"2025-06-25",133.38,133.45,132.83,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":780,"transactions":9,"vwap":2315},"2025-06-24",131.63,133.228,131.62,132.98,2.62,2.01,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":373,"volume":2017,"transactions":9,"vwap":2321},"2025-06-23",128.14,130.36,127,2.52,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":863,"transactions":9,"vwap":2329},"2025-06-20",128.22,128.241,127.58,127.84,-0.655,-0.51,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":1995,"volume":2338,"transactions":9,"vwap":2336},"2025-06-18",129.31,129.99001,128.495,-0.118,4700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1102,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-06-17",129.63,130.17999,128.31,128.61301,-1.52,316700,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-16",129.7,130.603,2.153,1.68,3500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":885,"transactions":9,"vwap":2358},"2025-06-13",129.39,131.0099945,128.45,-2.92,-2.22,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-12",130.91,131.67,130.50999,131.37,0.859,0.66,8200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-06-11",131.11,131.55,129.53999,130.511,-0.499,-0.38,4800,{"date":2380,"open":2381,"high":2357,"low":2382,"close":2357,"change":2383,"percent_change":2384,"volume":780,"transactions":9,"vwap":2357},"2025-06-10",130.42999,129.67999,1.14,0.88,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":787,"percent_change":620,"volume":2135,"transactions":9,"vwap":2390},"2025-06-09",129.83,130.042007,129.61,129.87,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-06-06",129.621,130.145,129.69,2.67,2.1,2800,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1956,"volume":2405,"transactions":9,"vwap":2403},"2025-06-05",128.53999,126.62,127.019997,-1.496,315600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":2412,"volume":803,"transactions":9,"vwap":2410},"2025-06-04",128.73,128.77,128.51601,0.001,0,{"date":2414,"open":2415,"high":2415,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":1001,"transactions":9,"vwap":2415},"2025-06-03",128.515,1.715,1.35,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":2422,"percent_change":1960,"volume":2423,"transactions":9,"vwap":2421},"2025-06-02",126.099998,126.8,1.05,560,{"date":2425,"open":2426,"high":2420,"low":2427,"close":2426,"change":1879,"percent_change":1757,"volume":2428,"transactions":9,"vwap":2426},"2025-05-30",125.75,125.2,860,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":611,"volume":2435,"transactions":9,"vwap":2433},"2025-05-29",126.25,125.55,125.65,0.695,740,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-28",126,124.955,-1.545,-1.22,8580,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-27",125,126.5,4.65,3.82,780,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2453,"change":2454,"percent_change":711,"volume":2455,"transactions":9,"vwap":2453},"2025-05-23",120.099998,121.85,-1.8,320,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":210,"percent_change":71,"volume":2462,"transactions":9,"vwap":2461},"2025-05-22",123.7,124.21,123,123.65,4880,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":1202,"transactions":9,"vwap":2468},"2025-05-21",126.225,126.725,123.55,123.56,-3.54,-2.79,{"date":2472,"open":2322,"high":2473,"low":2322,"close":2474,"change":742,"percent_change":1682,"volume":2475,"transactions":9,"vwap":2474},"2025-05-20",128.14999,127.099998,660,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":1447,"percent_change":2287,"volume":2449,"transactions":9,"vwap":2480},"2025-05-19",126.4,128.85001,128.10001,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2423,"transactions":9,"vwap":2484},"2025-05-16",126.6,128.5,2.35,1.86,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2449,"transactions":9,"vwap":2490},"2025-05-15",124.4,126.15,0.735,0.59,{"date":2494,"open":2495,"high":2432,"low":2495,"close":2496,"change":2497,"percent_change":2209,"volume":2498,"transactions":9,"vwap":2496},"2025-05-14",125.050003,125.415,0.365,240,{"date":2500,"open":2501,"high":2420,"low":2501,"close":2495,"change":1972,"percent_change":1020,"volume":2502,"transactions":9,"vwap":2495},"2025-05-13",124.6,2180,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-12",122.4,123.25,121.475,123.2,7.3,6.3,1620,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2287,"percent_change":2518,"volume":919,"transactions":9,"vwap":2517},"2025-05-09",117.15,117.2,115.55,115.9,-0.27,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1355,"percent_change":2293,"volume":2525,"transactions":9,"vwap":2524},"2025-05-08",116.095001,118.050003,115.35,116.21,2060,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2529,"change":1247,"percent_change":1726,"volume":2455,"transactions":9,"vwap":2529},"2025-05-07",114.099998,114.83,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":134,"volume":728,"transactions":9,"vwap":2533},"2025-05-06",113.8,114.15,-1.75,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2517,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2517},"2025-05-05",115.3,116.85,-1.6,-1.36,2120,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-02",115.95,117.85,115.75,117.5,3.55,3.12,960,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1342,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-05-01",114.050003,115.5,113.75,113.95,1.51,28320,{"date":2560,"open":2561,"high":2562,"low":175,"close":2562,"change":1986,"percent_change":758,"volume":2563,"transactions":9,"vwap":2562},"2025-04-30",107.275,112.25,540,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2293,"percent_change":2255,"volume":2569,"transactions":9,"vwap":2568},"2025-04-29",110.35,112.5,112.4,2520,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":787,"volume":2577,"transactions":9,"vwap":2575},"2025-04-28",111.099998,111.3,108.7,111.2,0.2,1060,{"date":179,"open":2579,"high":2580,"low":2581,"close":2580,"change":2293,"percent_change":2582,"volume":721,"transactions":9,"vwap":2580},109.8,111,108.85,1.09]