[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VLU":3,"homepage-market-summary":30,"stock-historical-VLU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VLU","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P 1500 Value Tilt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7314,4.213332,"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},243.35,242.585,243.41,242.06,242.2456,1.1044,0.46,4180.406127,250.97,198.64999,9705.110353418328,85.4,3507,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},174.13,9533,3479382.698708,37.17,"2025-04-28",[185,188,198,209,220,231,242,253,264,274,285,295,304,314,324,334,344,355,364,375,386,396,404,414,424,434,444,455,465,475,484,494,502,513,524,534,545,555,563,572,582,591,601,609,618,627,635,643,651,661,672,682,691,700,709,718,729,738,746,754,763,773,784,794,802,810,819,827,836,843,849,857,864,870,878,886,893,900,909,917,924,931,939,948,956,963,968,975,982,991,997,1003,1009,1017,1023,1032,1038,1045,1051,1059,1067,1074,1080,1088,1094,1102,1109,1116,1123,1131,1138,1143,1151,1158,1165,1172,1178,1185,1193,1200,1208,1215,1220,1226,1235,1241,1247,1253,1261,1268,1274,1281,1287,1296,1303,1311,1320,1328,1334,1340,1345,1351,1359,1365,1371,1378,1385,1391,1398,1405,1414,1422,1431,1439,1446,1452,1457,1464,1471,1477,1482,1490,1497,1505,1509,1516,1522,1530,1535,1542,1549,1554,1559,1566,1573,1580,1587,1593,1600,1606,1615,1623,1630,1637,1645,1649,1654,1658,1664,1671,1679,1686,1692,1699,1705,1710,1716,1721,1728,1733,1738,1743,1750,1756,1765,1770,1777,1782,1789,1795,1802,1807,1815,1822,1827,1833,1839,1845,1853,1861,1870,1876,1884,1890,1896,1903,1910,1915,1922,1929,1935,1943,1950,1954,1959,1964,1970,1977,1984,1989,1993,1998,2004,2008,2015,2021,2029,2035,2042,2048,2054,2061,2068,2074,2079,2084,2090,2095,2099,2104,2108,2113,2117,2120,2125,2129,2132,2136,2139,2143,2147,2152,2158,2162,2167,2174,2179,2184,2191,2196,2201,2203,2206,2211,2217,2223,2229,2235,2241,2246,2251,2258,2264,2269,2275,2280,2286,2291,2296,2303,2309,2314,2319,2326,2332,2337,2344,2349,2353,2357,2363,2368,2372,2377,2382,2389,2396,2402,2407,2411,2416,2421,2428,2435,2441,2447,2453,2459,2464,2469,2476,2481,2489,2494,2500,2506,2513,2520,2526,2532,2537,2543,2550,2555,2560,2568,2574,2581,2588,2593,2598,2605,2609,2614,2619,2625,2630,2636,2643,2650,2654,2661,2667,2672,2677],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},199,242.9291,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",241.866,242.63,241.735,-0.8807,-0.36,5891.877867,211,242.3205,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",243.28,243.625,243.075,243.1263,1.2063,0.5,13407.99376,224,243.3596,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",241.09,242.3187,240.99,241.92,1.0166,0.42,12370.338324,313,241.9423,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",240.8451,241.2869,240.43,240.9034,1.3147,0.55,6532.9829,167,240.8329,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",239.34,239.6545,237.79,239.5887,0.6015,0.25,8034.639281,246,239.1443,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",240.49,240.61,238.98,238.9872,-1.0318,-0.43,5996.751722,232,239.8749,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",240.07,240.575,239.32,240.019,-0.6069,-0.25,7732.782922,190,239.9583,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",242.41,240.4,240.6259,-2.1391,-0.88,32477.507107,303,240.7778,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",241.89,242.995,241.785,242.765,1.1476,0.47,8506.845752,204,242.4956,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",241.1,242.16,241.6174,-0.4099,-0.17,5740.990762,171,241.6858,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",243.97,242.0273,-1.6606,-0.68,7131.612655,210,242.9727,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",244.2,244.35,243.6879,-0.827,-0.34,6582.660413,280,244.006,{"date":315,"open":306,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",245.0925,243.93,244.5149,0.3825,0.16,7712.64753,207,244.4772,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",244.82,243.8049,244.1324,-1.2191,-0.5,5587.679786,160,244.0447,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",245.93,245.32,245.3515,1.4631,0.6,7765.234587,150,245.5193,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",246.21,246.27,242.9938,243.8884,-2.0912,-0.85,5753.52536,174,245.3599,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":194,"volume":361,"transactions":362,"vwap":363},"2026-09-15",246.6742,245.67,245.9796,-0.8919,12736.03,152,246.2146,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",247.205,247.335,246.463315,246.8715,-0.2885,-0.12,5267.224834,159,246.8375,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",247.065,247.3783,247.0152,247.16,2.1332,0.87,3706.290394,196,247.1279,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",246.54,244.925,245.0268,-1.1852,-0.48,6568.351861,195,245.3071,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":38,"volume":401,"transactions":402,"vwap":403},"2026-09-09",247.7,246.212,-1.158,6013.4648,166,246.742,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",248.32,248.495,247.37,-1.8653,-0.75,4463.128394,165,248.0305,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",249.07,249.675,249.2353,-0.9311,-0.37,3796.1216,131,249.3635,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",249.08,250.37,250.1664,2.0344,0.82,5062.193995,144,249.7229,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",247.11,248.4803,248.132,1.952,0.79,4251.455944,156,248.1131,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",246.75,247.1227,246.02,246.18,-1.15,-0.46,6727.412042,177,246.3013,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":249,"volume":462,"transactions":463,"vwap":464},"2026-08-31",247.27,247.3781,247.0408,247.33,-1.0623,66869.499355,202,246.9892,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":53,"volume":472,"transactions":473,"vwap":474},"2026-08-28",249.17,249.45,247.9701,248.3923,0.236,4110.216626,132,248.7648,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":194,"volume":482,"transactions":342,"vwap":483},"2026-08-27",248.36,248.4958,247.45,248.1563,-0.9049,5551.207177,248.181,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",248.23,249.27,249.0612,0.4788,0.19,8774.596175,194,249.0408,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":406},"2026-08-25",247.85,248.5824,0.144,0.06,6093.831351,206,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",247.95,248.44,247.89,248.4384,0.4153,0.17,4592.088319,161,248.2922,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",248.0292,248.11,247.8559,248.0231,1.2531,0.51,3669.790025,123,247.9798,{"date":525,"open":526,"high":506,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",247.8,246.76,246.77,-1.7583,-0.71,5366.858883,212,247.4399,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",249.75,249.95,248.415,248.5283,0.5798,0.23,5368.663135,288,249.1892,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":310,"volume":552,"transactions":553,"vwap":554},"2026-08-18",248.8,249.0799,247.91,247.9485,-0.8454,18909.544843,458,248.3092,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":283,"vwap":562},"2026-08-17",249.92,248.7939,-1.829,-0.73,5744.216542,249.1803,{"date":564,"open":25,"high":25,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",250.6029,250.6229,0.2326,0.09,2919.58239,148,250.7068,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",249.77,250.3903,249.7169,1.6189,0.65,4429.42261,149,249.8676,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":489,"percent_change":490,"volume":588,"transactions":589,"vwap":590},"2026-08-12",248.84,249.02,247.995,248.7714,8259.0368,289,248.6213,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",248.42,249.2798,248.2926,-0.0433,-0.02,3305.930575,133,248.6284,{"date":602,"open":549,"high":603,"low":549,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":293,"vwap":608},"2026-08-10",248.7399,248.3359,0.5259,0.21,5929.581888,248.4726,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":402,"vwap":617},"2026-08-07",246.83,248.1493,247.81,1.0527,0.43,9192.320381,247.7273,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":262,"vwap":626},"2026-08-06",249.03,246.605,246.7573,-0.8691,-0.35,5383.458961,247.2691,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":194,"volume":633,"transactions":196,"vwap":634},"2026-08-05",249.65,247.3,247.6264,-0.8851,6329.732457,247.8506,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":89,"volume":641,"transactions":511,"vwap":642},"2026-08-04",245.33,248.9,248.5115,2.7524,3215.378539,247.381,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":176,"volume":648,"transactions":649,"vwap":650},"2026-08-03",244.24,245.7591,2.4233,5359.476793,180,245.2992,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":216,"volume":658,"transactions":659,"vwap":660},"2026-07-31",243.16,243.64,241.54,243.3358,1.0247,6833.7611,216,242.7775,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",241.67,242.32,240.2101,242.3111,1.0542,0.44,7264.562,218,241.4007,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",243.015,241.16,241.2569,-2.7751,-1.14,6166.047002,178,242.159,{"date":683,"open":266,"high":684,"low":266,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",244.14,244.032,2.0622,0.85,8402.034176,162,243.8979,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":216,"volume":697,"transactions":698,"vwap":699},"2026-07-27",242.52,241.805,241.9698,1.0232,4658.716568,181,242.0888,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":293,"vwap":708},"2026-07-24",239.66,241.82,240.9466,1.6163,0.68,8481.1612,241.1805,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":402,"vwap":717},"2026-07-23",241.2,238.96,239.3303,-2.436,-1.01,6059.376,239.5605,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",242.28,242.62,241.52,241.7663,0.128,0.05,2692.866,169,242.136,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":580,"vwap":737},"2026-07-21",240.41,241.8,241.6383,1.5833,0.66,4831.636505,241.3267,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":384,"vwap":745},"2026-07-20",242.04,240.055,-1.0821,-0.45,5717.6622,240.8149,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":38,"volume":752,"transactions":342,"vwap":753},"2026-07-17",241.25,242.4299,241.1371,-1.1299,3823.891313,241.7932,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":205,"volume":760,"transactions":761,"vwap":762},"2026-07-16",241.38,242.53,242.267,1.2055,2379.3382,151,242.2715,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":453,"vwap":772},"2026-07-15",241.56,242.02,240.92,241.0615,0.0299,0.01,5731.2737,241.4026,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",241.18,241.91,240.82,241.0316,-0.3191,-0.13,5359.5091,163,241.0994,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",241.27,242.3428,241.3507,0.2007,0.08,5267.2791,172,241.5467,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",241.82001,240.83,241.14999,1.09,0.45,10000,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",239.59,240.34,240.059998,1.37,0.57,3700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",238.66,238.99001,238.25,238.69,-2.01,-0.84,5200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":53,"volume":826,"transactions":9,"vwap":824},"2026-07-07",241.059998,241.98,240.62,240.7,0.24,3900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",240.070007,240.63,239.95,240.46001,0.72,0.3,5100,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":615,"volume":842,"transactions":9,"vwap":840},"2026-07-02",240.080002,238.14999,239.74001,1.03,6400,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":205,"percent_change":606,"volume":848,"transactions":9,"vwap":847},"2026-07-01",237.77,239.94,238.71001,28500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":597,"volume":856,"transactions":9,"vwap":854},"2026-06-30",238.020004,238.64999,237.87,238.21001,-0.04,8600,{"date":858,"open":859,"high":860,"low":861,"close":814,"change":862,"percent_change":320,"volume":863,"transactions":9,"vwap":814},"2026-06-29",238.28,239.020004,237.88,0.37,3500,{"date":865,"open":866,"high":867,"low":866,"close":861,"change":868,"percent_change":520,"volume":869,"transactions":9,"vwap":861},"2026-06-26",236.33,238.25999,1.21,5600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":825,"volume":877,"transactions":9,"vwap":875},"2026-06-25",238.039993,238.47,236.47,236.67,0.56,20600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":-6,"volume":885,"transactions":9,"vwap":883},"2026-06-24",236.56,237.53,235.89,236.11,-0.01,7800,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":371,"volume":892,"transactions":9,"vwap":890},"2026-06-23",235.69,236.53,236.12,-0.29,6000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":817,"percent_change":624,"volume":899,"transactions":9,"vwap":898},"2026-06-22",236.75,237.5,236.020004,236.41,16100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",237.55,237.83,237.089996,237.25,0.92,0.39,4600,{"date":910,"open":911,"high":912,"low":913,"close":866,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":866},"2026-06-17",239.72,239.8,236.19,-3.7,-1.54,4900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":291,"volume":908,"transactions":9,"vwap":922},"2026-06-16",241.10001,241.21001,239.92,240.029999,-0.4,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":382,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",241.14,241.63,240.42999,0.36,11700,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",238.44,240.050003,239.56,1.82,0.77,5800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",235.71001,238.0099945,235.039993,237.74001,2.8,1.19,9800,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",236.22,236.7,234.94,-1.71,-0.72,3400,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":938,"transactions":9,"vwap":960},"2026-06-09",237.44,234.60001,236.64999,0.52,0.22,{"date":964,"open":960,"high":965,"low":882,"close":966,"change":168,"percent_change":725,"volume":967,"transactions":9,"vwap":966},"2026-06-08",237.35001,236.13,4300,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":450,"volume":974,"transactions":9,"vwap":972},"2026-06-05",238.42999,235.75,236.0099945,-2.75,6300,{"date":976,"open":902,"high":977,"low":902,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",238.89999,238.75999,1.8,0.76,6200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",237.16,237.67,236.88,236.96001,-1.17,-0.49,8700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":907,"percent_change":320,"volume":809,"transactions":9,"vwap":996},"2026-06-02",237.81,238.37,237.2,238.13,{"date":998,"open":999,"high":1000,"low":1001,"close":944,"change":770,"percent_change":1002,"volume":967,"transactions":9,"vwap":944},"2026-06-01",237.91,238.080002,237.33,0,{"date":1004,"open":1005,"high":1000,"low":1005,"close":1006,"change":929,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",237.38,237.73,0.15,5700,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",236.95,237.49001,237.37,0.81,0.34,9100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":880,"change":1021,"percent_change":499,"volume":1022,"transactions":9,"vwap":880},"2026-05-27",236.24001,237.3,0.14,5400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",236.39,236.49001,236.14,236.42,0.67,0.28,5900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":971,"change":1036,"percent_change":440,"volume":1037,"transactions":9,"vwap":971},"2026-05-22",234.97,236.14999,1.84,4500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":800,"percent_change":490,"volume":1044,"transactions":9,"vwap":1043},"2026-05-21",232.60001,234.12,232.029999,233.91,5300,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":382,"volume":908,"transactions":9,"vwap":1049},"2026-05-20",232.48,233.64,233.46001,2.02,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",231.64999,232.38,231.44,-1.19,-0.51,8500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-05-18",231.67999,232.63,231.55,1.34,0.58,4700,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",232.14,231.28999,-2,-0.86,2300,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":929,"volume":947,"transactions":9,"vwap":1078},"2026-05-14",232.8,233.74001,233.28999,0.84,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":974,"transactions":9,"vwap":1085},"2026-05-13",232.12,232.67999,231.7,232.45,-0.15,-0.06,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1040,"change":1092,"percent_change":1007,"volume":1093,"transactions":9,"vwap":1040},"2026-05-12",232.64999,230.99001,0.35,3800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",233.31,232.050003,232.25,-0.57,-0.24,9600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":799,"percent_change":281,"volume":1108,"transactions":9,"vwap":1107},"2026-05-08",232.71001,233.36,232.33,232.82001,4800,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":530,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",233.66,231.71001,231.73,-1.65,6800,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1014,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",232.52,233.52,233.38,1.87,7400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1029,"volume":1130,"transactions":9,"vwap":1128},"2026-05-05",230.91,232.13,230.81,231.50999,1.54,13400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":102,"percent_change":1137,"volume":1008,"transactions":9,"vwap":1136},"2026-05-04",231.28,231.89999,229.81,229.97,-0.77,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":884,"percent_change":-6,"volume":1037,"transactions":9,"vwap":1142},"2026-05-01",232.72,232.73,231.75999,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1008,"transactions":9,"vwap":1148},"2026-04-30",231.14999,232.22,231.039993,231.77,2.52,1.1,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":568,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-29",229.53999,228.56,229.25,0.04,8100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":780,"percent_change":1087,"volume":1164,"transactions":9,"vwap":1163},"2026-04-28",228.88,229.38,228.86,229.16,30500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":499,"volume":1171,"transactions":9,"vwap":1169},"2026-04-27",228.91,230.44,229.28999,0.13,9700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1163,"change":1177,"percent_change":855,"volume":1093,"transactions":9,"vwap":1163},"2026-04-24",229.22,229.24001,228.78,-0.1,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":825,"percent_change":53,"volume":1184,"transactions":9,"vwap":1183},"2026-04-23",228.74001,229.88,228.50999,229.25999,7500,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-22",230.28,228.69,229.020004,0.26,0.11,6900,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",230.85001,228.75999,-0.7,-0.31,6700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1122,"transactions":9,"vwap":1205},"2026-04-20",229.59,229.89,229.3,229.46001,0.07,0.03,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1050,"percent_change":107,"volume":1214,"transactions":9,"vwap":1213},"2026-04-17",228.089996,230.32001,228,229.39,48100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":807,"percent_change":1219,"volume":877,"transactions":9,"vwap":1218},"2026-04-16",226.25999,227.37,0.61,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":173,"percent_change":884,"volume":1225,"transactions":9,"vwap":1224},"2026-04-15",226.36,225.039993,226,8000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",224.94,226.14999,224.75999,226.029999,1.08,0.48,11200,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":382,"volume":1022,"transactions":9,"vwap":1239},"2026-04-13",222.53999,225,224.95,1.93,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":989,"volume":835,"transactions":9,"vwap":1245},"2026-04-10",224.88,222.96001,223.020004,-1.09,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":706,"volume":842,"transactions":9,"vwap":1251},"2026-04-09",222.73,224.50999,224.11,1.51,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",223.38,221.25999,222.60001,4.85,2.23,23900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":568,"percent_change":1156,"volume":1267,"transactions":9,"vwap":1266},"2026-04-07",217.66,218.14999,216.67,217.75,9400,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1263,"change":1272,"percent_change":800,"volume":1273,"transactions":9,"vwap":1263},"2026-04-06",216.58,217.67,0.97,10200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":907,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-02",214.42999,216.69,214.37,0.18,19600,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1219,"volume":1058,"transactions":9,"vwap":1285},"2026-04-01",215.36,216.91,216.3,1.32,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",212.53,215,212.41,214.98,4.31,2.05,6100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":158,"volume":1302,"transactions":9,"vwap":1300},"2026-03-30",213.050003,209.83,210.67,-0.89,11000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",213.67999,211.10001,211.56,-2.41,-1.13,10600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-26",216.070007,216.32001,213.85001,213.97,-2.23,-1.03,43800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":800,"volume":1327,"transactions":9,"vwap":1325},"2026-03-25",216.75999,217.029999,215.96001,216.2,0.96,12900,{"date":1329,"open":1330,"high":1325,"low":1330,"close":1331,"change":1332,"percent_change":227,"volume":1333,"transactions":9,"vwap":1331},"2026-03-24",212.89999,215.24001,1.17,17900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1286,"percent_change":1339,"volume":930,"transactions":9,"vwap":1338},"2026-03-23",214.71001,216.21001,214.070007,0.62,{"date":1341,"open":1342,"high":1342,"low":1291,"close":1343,"change":973,"percent_change":1344,"volume":990,"transactions":9,"vwap":1343},"2026-03-20",214.83,212.75,-1.28,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1206,"percent_change":1207,"volume":1350,"transactions":9,"vwap":1349},"2026-03-19",214.21001,216.10001,215.5,65300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",217.089996,217.64,215.42999,-2.57,-1.18,3600,{"date":1360,"open":1361,"high":1362,"low":670,"close":670,"change":1363,"percent_change":1364,"volume":974,"transactions":9,"vwap":670},"2026-03-17",218.28999,219.10001,1.07,0.49,{"date":1366,"open":1284,"high":1367,"low":1284,"close":1368,"change":1369,"percent_change":1370,"volume":1122,"transactions":9,"vwap":1368},"2026-03-16",217.87,216.92999,1.62,0.75,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":371,"volume":835,"transactions":9,"vwap":1376},"2026-03-13",216.86,217.14,215.059998,215.31,-0.26,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",217.22,215.57001,-2.54,-1.16,15300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":499,"percent_change":1207,"volume":1122,"transactions":9,"vwap":1390},"2026-03-11",218.0099945,218.38,217.28999,218.11,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1100,"volume":1199,"transactions":9,"vwap":1396},"2026-03-10",218.39,220.31,217.57001,218.050003,-0.52,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":151,"percent_change":1015,"volume":1404,"transactions":9,"vwap":1403},"2026-03-09",215.34,218.66,213.89999,218.57001,14500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-06",218.33,218.35001,217.10001,217.84,-2.98,-1.35,100500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1246,"volume":1421,"transactions":9,"vwap":1419},"2026-03-05",222.34,222.44,219.63,220.82001,-2.44,7000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-04",222.47,223.58,222.020004,223.25999,1.41,0.64,18700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":678,"volume":1438,"transactions":9,"vwap":1436},"2026-03-03",220.64,222.64999,218.89999,221.85001,-2.55,10700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":855,"volume":842,"transactions":9,"vwap":1444},"2026-03-02",223.070007,224.73,222.92,224.39999,-0.08,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":260,"percent_change":1451,"volume":967,"transactions":9,"vwap":1449},"2026-02-27",223.49001,224.48,222.94,-0.11,{"date":1453,"open":1454,"high":1243,"low":1455,"close":1442,"change":1170,"percent_change":499,"volume":1456,"transactions":9,"vwap":1442},"2026-02-26",224.58,223.57001,4400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":937,"percent_change":1015,"volume":1463,"transactions":9,"vwap":1462},"2026-02-25",225.020004,225.080002,223.48,224.60001,10100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1219,"volume":1058,"transactions":9,"vwap":1469},"2026-02-24",223.32001,223.92,223.10001,223.83,1.35,{"date":1472,"open":1223,"high":1223,"low":1473,"close":1474,"change":1475,"percent_change":1357,"volume":1476,"transactions":9,"vwap":1474},"2026-02-23",221.84,222.48,-2.65,9000,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":205,"volume":818,"transactions":9,"vwap":1480},"2026-02-20",223.17,225.13,1.11,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-19",224.57001,223.21001,224.020004,-0.61,-0.27,7200,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":868,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-18",223.75,225.17,224.63,0.54,10900,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-17",223.97,222.16,223.42,-0.44,-0.2,15400,{"date":1506,"open":1507,"high":1243,"low":1507,"close":1508,"change":89,"percent_change":205,"volume":1476,"transactions":9,"vwap":1508},"2026-02-13",222.67999,223.86,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-12",227.38,222.74001,-3.17,-1.4,11500,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":176,"percent_change":668,"volume":1521,"transactions":9,"vwap":1520},"2026-02-11",226.66,225.0099945,225.91,11900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1377,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",225.74001,225.77,224.86,224.91,-0.59,14300,{"date":1531,"open":1532,"high":1520,"low":1533,"close":1534,"change":1445,"percent_change":855,"volume":947,"transactions":9,"vwap":1534},"2026-02-09",225.070007,224.45,225.5,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1293,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-06",223.64,225.58,223.61,1.95,11400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":817,"volume":1199,"transactions":9,"vwap":1547},"2026-02-05",221.55,222.14,220.72,221.27,-1.87,{"date":1550,"open":1551,"high":207,"low":1552,"close":1553,"change":1029,"percent_change":834,"volume":842,"transactions":9,"vwap":1553},"2026-02-04",223.89,222.39999,223.14,{"date":1555,"open":1556,"high":1468,"low":1557,"close":1424,"change":906,"percent_change":216,"volume":1558,"transactions":9,"vwap":1424},"2026-02-03",221.69,220.64999,5000,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1544,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1544},"2026-02-02",218.85001,221.89,2.22,1.01,15500,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1445,"volume":1572,"transactions":9,"vwap":1570},"2026-01-30",219.67999,218.28,219.33,-0.18,12300,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":907,"volume":1579,"transactions":9,"vwap":1577},"2026-01-29",219.56,217.48,219.50999,0.86,42600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1191,"percent_change":725,"volume":1586,"transactions":9,"vwap":1585},"2026-01-28",218.91,219.53999,218.039993,218.64999,47100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":509,"percent_change":790,"volume":1333,"transactions":9,"vwap":1592},"2026-01-27",218.39999,218.78,218.14,218.53999,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":876,"percent_change":1190,"volume":1599,"transactions":9,"vwap":1598},"2026-01-26",218.46001,218.67,218.059998,218.37,17700,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1056,"percent_change":1605,"volume":1058,"transactions":9,"vwap":1604},"2026-01-23",218.62,217.19,217.81,-0.54,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-22",219.72,220.059998,218.86,219,0.7,0.32,12800,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-21",215.89,218.75999,218.3,3.37,1.57,29700,{"date":1624,"open":1625,"high":1323,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":856,"transactions":9,"vwap":1627},"2026-01-20",215.82001,214.74001,214.92999,-3.24,-1.49,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":291,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",218.97,217.89,218.17,-0.38,9900,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":862,"volume":1644,"transactions":9,"vwap":1642},"2026-01-15",218.8,219.61,218.5,218.55,0.8,60200,{"date":1646,"open":1647,"high":1266,"low":1648,"close":1266,"change":1092,"percent_change":320,"volume":1058,"transactions":9,"vwap":1266},"2026-01-14",217.61,216.98,{"date":1650,"open":1584,"high":1642,"low":1284,"close":1651,"change":1652,"percent_change":1177,"volume":1653,"transactions":9,"vwap":1651},"2026-01-13",217.39999,-0.21,13100,{"date":1655,"open":1656,"high":1647,"low":1656,"close":1647,"change":1177,"percent_change":67,"volume":1657,"transactions":9,"vwap":1647},"2026-01-12",216.62,6600,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":735,"volume":1225,"transactions":9,"vwap":1662},"2026-01-09",216.96001,217.92999,217.71001,1.43,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":1044,"transactions":9,"vwap":1668},"2026-01-08",214.32001,216.52,216.28,1.89,0.88,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-07",216.39999,214.34,214.39,-2.02,-0.93,10300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1558,"transactions":9,"vwap":1683},"2026-01-06",214.45,216.61,216.41,1.94,0.9,{"date":1687,"open":1688,"high":1375,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1302,"transactions":9,"vwap":1689},"2026-01-05",213.34,214.47,2.41,1.14,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1029,"volume":1636,"transactions":9,"vwap":1697},"2026-01-02",210.89,212.44,210.48,212.059998,1.42,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1037,"transactions":9,"vwap":1702},"2025-12-31",211.94,210.64,-1.43,-0.67,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":67,"percent_change":597,"volume":947,"transactions":9,"vwap":1709},"2025-12-30",212.5,211.99001,212.070007,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1377,"volume":842,"transactions":9,"vwap":1714},"2025-12-29",212.61,211.86,212.12,-0.56,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1718,"change":1177,"percent_change":67,"volume":809,"transactions":9,"vwap":1718},"2025-12-26",212.67999,212.78,212.25,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1719,"change":1726,"percent_change":668,"volume":1727,"transactions":9,"vwap":1719},"2025-12-24",212.36,213.029999,212.0099945,0.94,9200,{"date":1729,"open":532,"high":1730,"low":1731,"close":1732,"change":499,"percent_change":1207,"volume":1199,"transactions":9,"vwap":1732},"2025-12-23",212.029999,211.67999,211.84,{"date":1734,"open":1735,"high":1701,"low":1735,"close":1736,"change":1030,"percent_change":1170,"volume":1737,"transactions":9,"vwap":1736},"2025-12-22",211.28999,211.78,4200,{"date":1739,"open":1740,"high":1708,"low":1740,"close":1741,"change":1742,"percent_change":800,"volume":1476,"transactions":9,"vwap":1741},"2025-12-19",210.85001,211.5,0.95,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":238,"volume":1108,"transactions":9,"vwap":1748},"2025-12-18",211.41,212.11,210.25999,210.55,0.53,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":330,"volume":1066,"transactions":9,"vwap":1754},"2025-12-17",211.57001,211.58,210.020004,-1.0577,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-16",211.28,211.575,210.029999,211.077698,-1.3623,-0.64,7741,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1695,"change":168,"percent_change":499,"volume":1769,"transactions":9,"vwap":1695},"2025-12-15",213.64999,211.73,7600,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1358,"transactions":9,"vwap":1774},"2025-12-12",214.48,212.089996,212.32001,-1.41,-0.66,{"date":1778,"open":1779,"high":1402,"low":1779,"close":1780,"change":1150,"percent_change":961,"volume":1781,"transactions":9,"vwap":1780},"2025-12-11",212.23,213.73,4000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1428,"volume":1737,"transactions":9,"vwap":1787},"2025-12-10",210.41,212.77,210.25,212.63,2.96,{"date":1790,"open":1791,"high":1740,"low":1792,"close":1792,"change":1793,"percent_change":770,"volume":1794,"transactions":9,"vwap":1792},"2025-12-09",210.14999,209.67,0.02,16700,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1397,"volume":1801,"transactions":9,"vwap":1799},"2025-12-08",210.82001,209.58,209.64999,-1.1,4100,{"date":1803,"open":1804,"high":1805,"low":1748,"close":1806,"change":1233,"percent_change":541,"volume":1192,"transactions":9,"vwap":1806},"2025-12-05",210.89999,211.64999,210.75,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":146,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",210.039993,210.61,209.87,210.27,-0.09,6500,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":141,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",209.53,210.58,210.46001,1.45,3200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":499,"percent_change":1207,"volume":1022,"transactions":9,"vwap":1826},"2025-12-02",208.57001,209.39,209.0099945,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1383,"percent_change":1832,"volume":1225,"transactions":9,"vwap":1831},"2025-12-01",208.55,210.14,208.95,-0.55,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":578,"volume":1838,"transactions":9,"vwap":1836},"2025-11-28",209.32001,210.11,1.36,2400,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":833,"volume":885,"transactions":9,"vwap":1843},"2025-11-26",208.28,209.45,208.75,1.49,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1821,"transactions":9,"vwap":1850},"2025-11-25",206.17999,207.42,205.85001,207.25999,2.62,1.28,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":885,"transactions":9,"vwap":1858},"2025-11-24",203.7,204.96001,203.22,204.64,1.88,0.93,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-21",200.64999,203.82001,200.33,202.75999,3.18,1.59,14600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1437,"percent_change":1875,"volume":990,"transactions":9,"vwap":1874},"2025-11-20",204.58,204.85001,199.58,-1.26,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":892,"transactions":9,"vwap":1881},"2025-11-19",202.28999,203.0099945,201.23,202.13,-0.32,-0.16,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":371,"percent_change":1087,"volume":1199,"transactions":9,"vwap":1889},"2025-11-18",201.94,203.36,201.25,202.45,{"date":1891,"open":1858,"high":1892,"low":1893,"close":1894,"change":1420,"percent_change":1056,"volume":1895,"transactions":9,"vwap":1894},"2025-11-17",205.35001,202.19,202.57001,8300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":392,"percent_change":1902,"volume":1657,"transactions":9,"vwap":1901},"2025-11-14",204.41,206.039993,204.33,205.0099945,-0.23,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1382,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-13",207.52,205.47,205.49001,-1.22,7100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1233,"percent_change":541,"volume":835,"transactions":9,"vwap":1914},"2025-11-12",208.25999,208.62,208.029999,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":340,"volume":1037,"transactions":9,"vwap":1920},"2025-11-11",206.67999,207.61,206.53999,207.55,1.24,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":833,"volume":885,"transactions":9,"vwap":1927},"2025-11-10",206.34,206.52,205.059998,206.31,1.47,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":151,"volume":1814,"transactions":9,"vwap":1932},"2025-11-07",203.35001,204.84,202.41,1.48,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1887,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1887},"2025-11-06",204.64999,205.36,203.28999,-1.78,-0.87,43400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1820,"percent_change":1949,"volume":967,"transactions":9,"vwap":1948},"2025-11-05",204.2,205.66,204.14,205.14,0.71,{"date":1951,"open":1952,"high":1937,"low":1952,"close":1953,"change":915,"percent_change":410,"volume":1558,"transactions":9,"vwap":1953},"2025-11-04",203.3,203.69,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1198,"percent_change":1086,"volume":1476,"transactions":9,"vwap":1958},"2025-11-03",205.88,203.56,205.23,{"date":1960,"open":1961,"high":1962,"low":1937,"close":1963,"change":799,"percent_change":1749,"volume":826,"transactions":9,"vwap":1963},"2025-10-31",204.97,205.82001,205.53999,{"date":1965,"open":1966,"high":1924,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":916,"transactions":9,"vwap":1967},"2025-10-30",204.91,204.45,-1.6,-0.78,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":450,"percent_change":1715,"volume":1976,"transactions":9,"vwap":1975},"2025-10-29",206.69,207.38,205.61,206.050003,8200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":112,"volume":1358,"transactions":9,"vwap":1982},"2025-10-28",207.53999,207.87,207.14,207.2,-0.81,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1286,"percent_change":1429,"volume":1066,"transactions":9,"vwap":1987},"2025-10-27",207.98,208.0099945,207.46001,{"date":1990,"open":1991,"high":1850,"low":1972,"close":1972,"change":1992,"percent_change":578,"volume":1310,"transactions":9,"vwap":1972},"2025-10-24",206.7,1.33,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1938,"change":1997,"percent_change":520,"volume":1737,"transactions":9,"vwap":1938},"2025-10-23",204.92,205.72,1.05,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1057,"volume":869,"transactions":9,"vwap":2002},"2025-10-22",205.64999,203.47,204.31,-1.05,{"date":2005,"open":1958,"high":2006,"low":2007,"close":1938,"change":1339,"percent_change":834,"volume":826,"transactions":9,"vwap":1938},"2025-10-21",205.62,204.73,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":1199,"transactions":9,"vwap":2012},"2025-10-20",203.92,204.86,204.74001,2.14,1.06,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":89,"percent_change":876,"volume":2020,"transactions":9,"vwap":2019},"2025-10-17",201.69,202.77,202.60001,3300,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-16",204.34,200.98,201.48,-2.18,-1.07,31800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1612,"percent_change":1015,"volume":1781,"transactions":9,"vwap":2034},"2025-10-15",204.37,204.81,202.42,203.66,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":1014,"volume":2041,"transactions":9,"vwap":2039},"2025-10-14",201.37,203.67999,202.96001,1.63,2100,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":1470,"volume":990,"transactions":9,"vwap":2046},"2025-10-13",200.10001,201.66,201.33,2.68,{"date":2049,"open":2050,"high":1898,"low":26,"close":26,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":26},"2025-10-10",204.10001,-5,-2.46,12200,{"date":2055,"open":2056,"high":2057,"low":1887,"close":2058,"change":2059,"percent_change":2060,"volume":1093,"transactions":9,"vwap":2058},"2025-10-09",203.75,204.12,203.64999,-1.29,-0.63,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":961,"percent_change":238,"volume":2067,"transactions":9,"vwap":2066},"2025-10-08",204.83,205.42,204.77,204.94,5500,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":451,"volume":1456,"transactions":9,"vwap":2072},"2025-10-07",205.74001,204.11,204.42,-0.94,{"date":2075,"open":2076,"high":2076,"low":2077,"close":1938,"change":1279,"percent_change":568,"volume":2078,"transactions":9,"vwap":1938},"2025-10-06",206.25,205.24001,7300,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":706,"percent_change":73,"volume":1115,"transactions":9,"vwap":2083},"2025-10-03",204.89,206.2,205.17999,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":855,"percent_change":597,"volume":2089,"transactions":9,"vwap":2088},"2025-10-02",204.78999,203.96001,204.5,8400,{"date":2091,"open":2092,"high":2007,"low":2093,"close":2094,"change":216,"percent_change":606,"volume":1358,"transactions":9,"vwap":2094},"2025-10-01",203.97,203.94,204.53999,{"date":2096,"open":2097,"high":2057,"low":2098,"close":2057,"change":929,"percent_change":1279,"volume":1801,"transactions":9,"vwap":2057},"2025-09-30",203.53999,202.75,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":780,"percent_change":1087,"volume":1558,"transactions":9,"vwap":2103},"2025-09-29",204.35001,203.38,203.75999,{"date":2105,"open":2106,"high":2010,"low":2106,"close":2107,"change":1369,"percent_change":1643,"volume":1821,"transactions":9,"vwap":2107},"2025-09-26",202.81,203.89,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1246,"percent_change":1605,"volume":842,"transactions":9,"vwap":2112},"2025-09-25",202.83,202.0099945,202.27,{"date":2114,"open":2115,"high":1900,"low":2116,"close":1887,"change":1571,"percent_change":1813,"volume":1657,"transactions":9,"vwap":1887},"2025-09-24",204.25,203.17,{"date":2118,"open":1945,"high":2086,"low":2119,"close":2097,"change":770,"percent_change":1002,"volume":1727,"transactions":9,"vwap":2097},"2025-09-23",203.32001,{"date":2121,"open":2098,"high":2122,"low":2123,"close":2124,"change":715,"percent_change":989,"volume":869,"transactions":9,"vwap":2124},"2025-09-22",203.55,202.48,203.53,{"date":2126,"open":1892,"high":1892,"low":2057,"close":2094,"change":891,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2094},"2025-09-19",-0.14,18300,{"date":2130,"open":283,"high":1926,"low":283,"close":2063,"change":2131,"percent_change":1429,"volume":842,"transactions":9,"vwap":2063},"2025-09-18",1.31,{"date":2133,"open":2134,"high":2088,"low":2134,"close":2135,"change":320,"percent_change":790,"volume":1558,"transactions":9,"vwap":2135},"2025-09-17",203.42,203.52,{"date":2137,"open":2058,"high":2058,"low":2098,"close":1887,"change":1002,"percent_change":1002,"volume":2138,"transactions":9,"vwap":1887},"2025-09-16",3000,{"date":2140,"open":2141,"high":2141,"low":2142,"close":1887,"change":1177,"percent_change":67,"volume":1358,"transactions":9,"vwap":1887},"2025-09-15",204.21001,203.25999,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":1072,"percent_change":158,"volume":1558,"transactions":9,"vwap":2146},"2025-09-12",204.32001,203.46001,{"date":2148,"open":2149,"high":2145,"low":2149,"close":2145,"change":2150,"percent_change":1332,"volume":2151,"transactions":9,"vwap":2145},"2025-09-11",202.39,2.37,3100,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":1007,"percent_change":1206,"volume":2157,"transactions":9,"vwap":2156},"2025-09-10",202.39999,201.49001,201.95,22700,{"date":2159,"open":2160,"high":2160,"low":2155,"close":2161,"change":962,"percent_change":1191,"volume":1066,"transactions":9,"vwap":2161},"2025-09-09",201.88,201.8,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":1100,"percent_change":371,"volume":1008,"transactions":9,"vwap":2166},"2025-09-08",202.14999,200.55,201.58,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1503,"volume":1037,"transactions":9,"vwap":2172},"2025-09-05",202.47,202.8,201.14,201.82001,-0.41,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":1684,"percent_change":1272,"volume":990,"transactions":9,"vwap":2177},"2025-09-04",201.080002,202.23,200.92,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":67,"percent_change":597,"volume":1122,"transactions":9,"vwap":2183},"2025-09-03",200.60001,199.47,200.28999,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":392,"volume":2190,"transactions":9,"vwap":2187},"2025-09-02",199.72,200.34,199.35001,-0.96,12000,{"date":2192,"open":2193,"high":2156,"low":2194,"close":2195,"change":1057,"percent_change":260,"volume":869,"transactions":9,"vwap":2195},"2025-08-29",201.50999,200.91,201.3,{"date":2197,"open":2024,"high":2198,"low":2199,"close":2198,"change":1007,"percent_change":1206,"volume":2200,"transactions":9,"vwap":2198},"2025-08-28",201.81,200.95,8900,{"date":2202,"open":2199,"high":2045,"low":2199,"close":2045,"change":2014,"percent_change":1749,"volume":835,"transactions":9,"vwap":2045},"2025-08-27",{"date":2204,"open":2187,"high":2181,"low":2205,"close":2181,"change":238,"percent_change":168,"volume":818,"transactions":9,"vwap":2181},"2025-08-26",200.029999,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1983,"percent_change":923,"volume":981,"transactions":9,"vwap":2210},"2025-08-25",201.070007,200.27,200.35001,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":1669,"volume":1199,"transactions":9,"vwap":2215},"2025-08-22",198.84,201.5,201.16,3.74,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1776,"percent_change":2222,"volume":1821,"transactions":9,"vwap":2221},"2025-08-21",197.089996,197.78999,197.42,-0.33,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":67,"percent_change":173,"volume":818,"transactions":9,"vwap":2228},"2025-08-20",197.58,198.21001,197.28,198.080002,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":320,"percent_change":790,"volume":1476,"transactions":9,"vwap":2234},"2025-08-19",198.44,199.3,198.050003,198.13,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1021,"percent_change":1206,"volume":1093,"transactions":9,"vwap":2240},"2025-08-18",197.99001,198.11,197.81,197.97,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1488,"volume":1781,"transactions":9,"vwap":2244},"2025-08-15",199.080002,197.83,-0.53,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1503,"percent_change":1177,"volume":1093,"transactions":9,"vwap":2250},"2025-08-14",197.67,198.37,198.36,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2014,"volume":2257,"transactions":9,"vwap":2254},"2025-08-13",197.62,198.56,197.56,2.08,7700,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":1358,"transactions":9,"vwap":2261},"2025-08-12",194.83,196.48,2.94,1.52,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":1715,"percent_change":891,"volume":835,"transactions":9,"vwap":2268},"2025-08-11",194.25,194.88,193.53999,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":151,"volume":967,"transactions":9,"vwap":2273},"2025-08-08",193.38,194.33,194.10001,1.4,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":392,"percent_change":260,"volume":974,"transactions":9,"vwap":2279},"2025-08-07",194.50999,192.42,192.7,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1092,"percent_change":1279,"volume":1108,"transactions":9,"vwap":2285},"2025-08-06",192.8,193.7,192.55,193.17999,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":490,"percent_change":53,"volume":1108,"transactions":9,"vwap":2290},"2025-08-05",193.42999,192.49001,192.83,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":1036,"percent_change":1326,"volume":2151,"transactions":9,"vwap":2294},"2025-08-04",192.36,192.64,192.27,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1703,"volume":835,"transactions":9,"vwap":2301},"2025-08-01",191.17,191.28999,190.19,190.8,-2.77,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":96,"volume":2138,"transactions":9,"vwap":2307},"2025-07-31",194.82001,195.16,193.57001,-1.44,{"date":2310,"open":2311,"high":2312,"low":2266,"close":2313,"change":450,"percent_change":1528,"volume":1022,"transactions":9,"vwap":2313},"2025-07-30",195.86,196.46001,195.0099945,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2245,"percent_change":1488,"volume":1008,"transactions":9,"vwap":2318},"2025-07-29",196.89,195.99001,196.16,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1838,"transactions":9,"vwap":2323},"2025-07-28",197.27,196.37,196.69,-0.6,-0.3,{"date":2327,"open":2328,"high":2329,"low":2261,"close":2330,"change":1749,"percent_change":2331,"volume":1801,"transactions":9,"vwap":2330},"2025-07-25",197.059998,197.35001,197.28999,0.27,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1677,"percent_change":38,"volume":809,"transactions":9,"vwap":2336},"2025-07-24",197.96001,196.71001,196.75999,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":2342,"percent_change":430,"volume":2343,"transactions":9,"vwap":2340},"2025-07-23",197.0099945,197.69,196.42999,1.61,11100,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2348,"percent_change":382,"volume":1814,"transactions":9,"vwap":2347},"2025-07-22",194.89,196.080002,1.69,{"date":2350,"open":394,"high":2351,"low":2352,"close":2352,"change":790,"percent_change":1156,"volume":1295,"transactions":9,"vwap":2352},"2025-07-21",195.61,194.39,{"date":2354,"open":2355,"high":2355,"low":492,"close":2356,"change":1377,"percent_change":780,"volume":2151,"transactions":9,"vwap":2356},"2025-07-18",194.72,194.31,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":1429,"volume":1031,"transactions":9,"vwap":2361},"2025-07-17",193.36,194.74001,194.57001,1.23,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":320,"percent_change":790,"volume":826,"transactions":9,"vwap":2367},"2025-07-16",193.86,192.0099945,193.34,{"date":2369,"open":2370,"high":2370,"low":2285,"close":2285,"change":2371,"percent_change":1309,"volume":1421,"transactions":9,"vwap":2285},"2025-07-15",195.25999,-2.2,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":1170,"percent_change":1206,"volume":856,"transactions":9,"vwap":2375},"2025-07-14",194.92,195.38,194.75,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":1800,"percent_change":1715,"volume":809,"transactions":9,"vwap":2381},"2025-07-11",195.64999,194.95,195.25,{"date":2383,"open":2370,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1029,"volume":2388,"transactions":9,"vwap":2386},"2025-07-10",196.67,195.020004,196.35001,1.3,10500,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":876,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-09",195.24001,194.37,195.050003,0.29,60100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":929,"percent_change":490,"volume":1022,"transactions":9,"vwap":2401},"2025-07-08",194.41,194.91,194.23,194.49001,{"date":2403,"open":2404,"high":2379,"low":2405,"close":2406,"change":953,"percent_change":1941,"volume":1909,"transactions":9,"vwap":2406},"2025-07-07",195.34,193.16,194.13,{"date":2408,"open":2409,"high":384,"low":2409,"close":2410,"change":1691,"percent_change":136,"volume":2138,"transactions":9,"vwap":2410},"2025-07-03",195.14999,195.84,{"date":2412,"open":2283,"high":2413,"low":2414,"close":2415,"change":808,"percent_change":2394,"volume":2200,"transactions":9,"vwap":2415},"2025-07-02",194.78,193.37,194.7,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2406,"change":2420,"percent_change":841,"volume":1008,"transactions":9,"vwap":2406},"2025-07-01",191.83,194.55,1.98,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2427,"volume":1737,"transactions":9,"vwap":2425},"2025-06-30",191.69,192.19,192.14999,0.78,0.41,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":151,"percent_change":2434,"volume":2020,"transactions":9,"vwap":2433},"2025-06-27",191.33,191.81,190.67,191.37,0.38,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":1564,"volume":974,"transactions":9,"vwap":2439},"2025-06-26",189.14,190.66,190.64,1.9,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1715,"volume":981,"transactions":9,"vwap":2445},"2025-06-25",190.2,188.64,188.74001,-1.06,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":1726,"volume":1895,"transactions":9,"vwap":2451},"2025-06-24",188.86,189.89999,189.8,1.76,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":1191,"volume":1358,"transactions":9,"vwap":2456},"2025-06-23",187.47,188.039993,187.17,0.2,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":568,"percent_change":725,"volume":1066,"transactions":9,"vwap":2463},"2025-06-20",188.91,187.50999,187.84,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":238,"percent_change":1170,"volume":1821,"transactions":9,"vwap":2468},"2025-06-18",187.85001,188.55,187.75,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1137,"volume":947,"transactions":9,"vwap":2474},"2025-06-17",188.56,188.73,187.49001,187.5,-1.46,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2342,"percent_change":1578,"volume":809,"transactions":9,"vwap":2480},"2025-06-16",188.36,189.48,188.96001,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":1558,"transactions":9,"vwap":2486},"2025-06-13",187.89,188.83,187.2,187.35001,-1.97,-1.04,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":1233,"percent_change":238,"volume":2493,"transactions":9,"vwap":2492},"2025-06-12",188.059998,189.32001,7900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":300,"percent_change":194,"volume":2078,"transactions":9,"vwap":2499},"2025-06-11",189.84,189.92999,188.53,188.84,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2131,"percent_change":1612,"volume":1869,"transactions":9,"vwap":2505},"2025-06-10",188.88,189.71001,188.52,189.52,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1233,"percent_change":1190,"volume":2512,"transactions":9,"vwap":2511},"2025-06-09",188.050003,188.95,187.87,188.21001,16500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":868,"volume":2519,"transactions":9,"vwap":2516},"2025-06-06",187.36,187.73,187.059998,2.25,2700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1487,"percent_change":2222,"volume":1358,"transactions":9,"vwap":2525},"2025-06-05",186.21001,186.71001,184.92,185.48,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":1969,"percent_change":158,"volume":2531,"transactions":9,"vwap":2530},"2025-06-04",186.95,187.22,186.089996,67600,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2263,"percent_change":430,"volume":1171,"transactions":9,"vwap":2536},"2025-06-03",185.59,186.98,186.87,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1445,"percent_change":855,"volume":2078,"transactions":9,"vwap":2542},"2025-06-02",185.27,185.46001,183.95,185.35001,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":73,"percent_change":1279,"volume":2549,"transactions":9,"vwap":2548},"2025-05-30",185.13,185.44,184.47,185.42999,2800,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":907,"percent_change":606,"volume":892,"transactions":9,"vwap":2554},"2025-05-29",185.99001,184.17,185.10001,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":1703,"percent_change":1137,"volume":1636,"transactions":9,"vwap":2559},"2025-05-28",186.37,186.72,184.71001,{"date":2561,"open":2562,"high":2563,"low":2553,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-27",185,186.41,186.14,3.4,1.86,11800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1072,"percent_change":38,"volume":1838,"transactions":9,"vwap":2573},"2025-05-23",182.089996,183.14999,182.0099945,182.74001,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":300,"percent_change":420,"volume":2580,"transactions":9,"vwap":2579},"2025-05-22",183.78,184.73,183.37,183.60001,15100,{"date":2582,"open":2583,"high":2536,"low":2584,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-21",186.81,184.28,-3.83,-2.04,18200,{"date":2589,"open":2590,"high":2590,"low":2462,"close":2591,"change":1883,"percent_change":1445,"volume":2592,"transactions":9,"vwap":2591},"2025-05-20",188.41,188.11,145900,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":1086,"percent_change":1445,"volume":1199,"transactions":9,"vwap":2597},"2025-05-19",187.25999,188.47,188.27,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":2604,"volume":2257,"transactions":9,"vwap":2601},"2025-05-16",187.42999,188.42,187.11,1.7,0.91,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2558,"change":1564,"percent_change":1495,"volume":1358,"transactions":9,"vwap":2558},"2025-05-15",184.94,186.75,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":1941,"percent_change":38,"volume":1456,"transactions":9,"vwap":2613},"2025-05-14",187.0099945,185.49001,185.71001,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":907,"percent_change":606,"volume":892,"transactions":9,"vwap":2618},"2025-05-13",185.86,187.21001,186.58,{"date":2620,"open":2621,"high":2522,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":1541,"transactions":9,"vwap":2622},"2025-05-12",185.94,186.19,5.03,2.78,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":597,"percent_change":884,"volume":1066,"transactions":9,"vwap":2629},"2025-05-09",182.17999,180.77,181.16,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2342,"percent_change":1685,"volume":1225,"transactions":9,"vwap":2635},"2025-05-08",180.78,182.7,180.46001,181.17999,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":23,"percent_change":1190,"volume":2642,"transactions":9,"vwap":2641},"2025-05-07",179.91,180.3,179.21001,179.57001,18800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":330,"volume":1037,"transactions":9,"vwap":2648},"2025-05-06",179.17999,180.0099945,178.92,179.11,-0.9,{"date":2651,"open":2652,"high":2653,"low":2646,"close":2646,"change":2027,"percent_change":1528,"volume":1895,"transactions":9,"vwap":2646},"2025-05-05",180.41,181.020004,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":1129,"volume":2660,"transactions":9,"vwap":2658},"2025-05-02",180.28,181.49001,181.080002,2.74,28700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":73,"percent_change":490,"volume":2580,"transactions":9,"vwap":2666},"2025-05-01",178.52,179.71001,178.25,178.34,{"date":2668,"open":179,"high":2669,"low":179,"close":2670,"change":371,"percent_change":2671,"volume":869,"transactions":9,"vwap":2670},"2025-04-30",178.33,178.0099945,-0.07,{"date":2673,"open":2674,"high":2665,"low":2675,"close":2676,"change":833,"percent_change":2427,"volume":826,"transactions":9,"vwap":2676},"2025-04-29",176.72,176.27,178.13,{"date":183,"open":2678,"high":680,"low":2679,"close":2680,"change":884,"percent_change":884,"volume":2681,"transactions":9,"vwap":2680},177.42,176.089996,177.41,19800]