[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESG":3,"homepage-market-summary":27,"stock-historical-ESG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESG","2026-10-02",{"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},"Northern Trust STOXX US ESG Select ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7686,1.380836,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},180.3111,179.6466,0.6645,0.37,156.397235,184.015,148.192,1194.25888302,89.7,2570,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},125.82,1505,549464.720755,41.92,"2025-04-22",[179,182,189,197,207,217,225,235,245,256,265,273,279,286,295,304,311,320,328,338,347,354,363,371,381,389,398,407,416,424,431,440,448,457,466,474,482,489,497,505,513,521,528,536,544,553,561,569,577,584,592,599,607,616,625,631,638,647,654,661,668,674,681,687,692,699,706,712,720,726,732,738,744,751,757,766,772,777,781,789,794,799,804,812,819,826,834,842,848,855,860,866,873,879,885,891,896,903,909,913,920,929,934,940,944,951,958,964,971,978,984,989,996,1004,1011,1017,1024,1029,1034,1041,1046,1051,1056,1060,1067,1073,1078,1084,1089,1095,1099,1107,1113,1119,1125,1133,1139,1145,1152,1157,1165,1172,1176,1182,1188,1192,1198,1203,1209,1217,1224,1229,1234,1240,1246,1252,1257,1262,1269,1276,1280,1286,1293,1299,1304,1310,1315,1323,1329,1335,1341,1348,1353,1358,1364,1371,1378,1385,1392,1397,1403,1410,1415,1422,1427,1432,1440,1445,1451,1457,1462,1467,1474,1479,1485,1490,1496,1502,1509,1514,1519,1523,1528,1534,1538,1544,1549,1555,1561,1567,1574,1580,1585,1592,1597,1603,1609,1616,1622,1628,1634,1641,1647,1652,1659,1665,1672,1680,1685,1694,1700,1705,1711,1717,1721,1726,1731,1736,1742,1748,1754,1761,1767,1771,1777,1783,1790,1796,1801,1807,1813,1819,1826,1832,1837,1843,1847,1853,1857,1862,1866,1870,1875,1880,1885,1892,1898,1903,1907,1912,1919,1924,1930,1937,1943,1949,1956,1961,1966,1972,1978,1983,1989,1995,2001,2005,2011,2017,2023,2028,2033,2040,2045,2051,2057,2064,2069,2075,2080,2086,2093,2099,2106,2110,2117,2122,2127,2132,2137,2144,2151,2155,2161,2167,2172,2177,2181,2185,2191,2196,2201,2206,2214,2219,2225,2230,2237,2245,2249,2253,2260,2265,2270,2274,2280,2284,2290,2296,2302,2308,2312,2318,2324,2330,2336,2340,2346,2352,2358,2364,2370,2377,2382,2390,2396,2402,2408,2414,2420,2425,2431,2435,2442,2448,2456],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},51,179.778,{"date":183,"open":184,"high":184,"low":18,"close":18,"change":185,"percent_change":104,"volume":186,"transactions":187,"vwap":188},"2026-10-01",180.0299,0.1026,337.8358,53,179.7636,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",179.544,-0.626,-0.35,318.557149,57,180.0404,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",180.01,180.18,180.17,-0.4931,-0.27,1207.243899,70,180.1637,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",181.17,181.42,180.6631,-1.3345,-0.73,527.863792,67,181.079,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",181.9976,0.9657,0.53,226.100915,58,181.3842,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",181.09,180.99,181.0319,-0.1841,-0.1,544.687576,68,180.9045,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",181.2806,181.355,181.216,-1.2471,-0.68,1107.662421,92,181.3642,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",182.16,182.49,181.82,182.4631,0.3829,0.21,1275.523843,55,182.0313,{"date":257,"open":247,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",182.22,182.0802,1.9487,1.08,662.877323,62,181.8697,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",180.1315,-0.2491,-0.14,237.51354,61,179.7013,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":56,"volume":277,"transactions":187,"vwap":278},"2026-09-17",180.3806,2.1257,233.58,180.04,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":254,"vwap":285},"2026-09-16",178.2549,-0.8606,-0.48,190.591231,179.3051,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":223,"vwap":294},"2026-09-15",179.4201,178.951,179.1155,-0.601,-0.33,1579.120898,179.1567,{"date":296,"open":278,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",180.11,179.7165,-1.2869,-0.71,694.422713,54,180.0128,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":156,"volume":309,"transactions":180,"vwap":310},"2026-09-11",181.245,181.0034,1.3368,207.259133,181.1413,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",180.23,179.6666,-1.1957,-0.66,749.6316,63,180.0984,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":302,"vwap":327},"2026-09-09",180.84,180.8623,-0.389,-0.21,277.386967,180.9022,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",181.766334,181.79,181.2513,-1.3062,-0.72,815.988605,71,181.7737,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",182.64,182.5575,-0.69,-0.38,221.5228,43,182.595,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":129,"volume":352,"transactions":271,"vwap":353},"2026-09-03",183.3,183.2475,1.4246,517.043423,182.862,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",181.32,181.8229,0.9852,0.54,245.8829,36,181.5792,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":302,"vwap":370},"2026-09-01",181.24,180.8377,-1.2123,-0.67,349.893969,180.8678,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",181.59,182.0741,182.05,-0.098,-0.05,1542.001034,96,181.939,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":109,"volume":386,"transactions":387,"vwap":388},"2026-08-28",181.975,182.148,-0.0097,301.470805,45,182.4594,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":180,"vwap":397},"2026-08-27",181.85,182.1577,181.84,0.5533,0.3,795.09262,181.8529,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",181.53,181.6044,-0.4556,-0.25,280.837446,47,181.5289,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",181.64,182.06,0.5609,0.31,950.198707,59,181.74,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":302,"vwap":423},"2026-08-24",181.44,181.4991,-0.4309,-0.24,518.786193,181.4164,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":221,"volume":428,"transactions":429,"vwap":430},"2026-08-21",181.93,0.965,334.759237,50,181.9134,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",181.26,180.965,-1.4495,-0.79,164.101091,38,181.2957,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":412,"volume":445,"transactions":446,"vwap":447},"2026-08-19",182.63,182.4145,0.558,520.777746,48,182.5841,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",182.326,181.8565,-0.8084,-0.44,1042.781303,52,182.1399,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",183.39,182.6649,-0.6598,-0.36,381.267797,109,183.2761,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",183.3247,-0.5172,-0.28,66.425068,42,183.5053,{"date":475,"open":22,"high":22,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",183.8419,1.1712,0.64,430.131905,69,183.873,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":144,"volume":486,"transactions":487,"vwap":488},"2026-08-12",182.6707,0.6925,176.481755,56,182.6336,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":325,"volume":495,"transactions":254,"vwap":496},"2026-08-11",182.1432,181.976,181.9782,-0.3743,843.152976,182.0632,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",182.3525,0.2707,0.15,216.694291,64,182.361,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":472,"vwap":512},"2026-08-07",181.69,182.0818,0.7966,0.44,605.44584,181.7478,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":455,"vwap":520},"2026-08-06",181.14,181.2852,-0.1559,-0.09,232.540173,181.4087,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":487,"vwap":527},"2026-08-05",181.4411,0.6451,0.36,125.037527,181.5919,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":302,"vwap":535},"2026-08-04",178.46,180.796,3.1008,1.75,631.353247,179.9175,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",177.6952,1.3348,0.76,245.521371,72,177.2599,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",176.025,176.3604,0.3499,0.2,213.424858,40,176.1685,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":263,"vwap":560},"2026-07-30",175.3,176.0105,3.1433,1.82,723.685382,175.6334,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":387,"vwap":568},"2026-07-29",173.56,172.8672,-2.8614,-1.63,291.8809,174.2184,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":412,"volume":575,"transactions":438,"vwap":576},"2026-07-28",175.77,175.79,175.7286,0.5429,669.050135,175.6705,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":549,"volume":582,"transactions":180,"vwap":583},"2026-07-27",175.11,175.1857,0.3487,416.891067,174.9049,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":501,"volume":589,"transactions":590,"vwap":591},"2026-07-24",174.93,174.837,0.2596,302.23391,49,174.8723,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":446,"vwap":598},"2026-07-23",174.5774,-1.3723,-0.78,303.758825,174.5841,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":104,"volume":605,"transactions":429,"vwap":606},"2026-07-22",175.18,175.98,175.9497,0.1081,404.81916,175.681,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",175.58,175.8416,2.166,1.25,3910.708915,80,175.7055,{"date":617,"open":618,"high":619,"low":620,"close":620,"change":621,"percent_change":462,"volume":622,"transactions":623,"vwap":624},"2026-07-20",174.6,174.71,173.6756,-0.6228,847.26998,60,174.4532,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":316,"volume":629,"transactions":405,"vwap":630},"2026-07-17",174.2984,-1.1509,128.263158,174.3876,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":345,"vwap":637},"2026-07-16",175.4493,-0.0719,-0.04,223.94243,175.3634,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-15",174.97,175.5212,-0.3017,-0.17,1523.359055,65,175.2873,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":271,"vwap":653},"2026-07-14",175.8229,-0.2565,-0.15,266.70681,175.9814,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":223,"vwap":660},"2026-07-13",176.0794,-0.9236,-0.52,149.280306,176.3035,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",176.72,177.003006,0.498,0.28,400,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-09",176.505,1.088,0.62,100,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":667,"transactions":9,"vwap":677},"2026-07-08",175.024994,175.41701,174.77,-0.646,-0.37,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":667,"transactions":9,"vwap":684},"2026-07-07",176.63,176.063004,-0.509,-0.29,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":667,"transactions":9,"vwap":689},"2026-07-06",176.57201,1.237,0.71,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-02",174.89,175.33501,0.402,0.23,500,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",175.355,174.933,-0.857,-0.49,300,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-30",175.78999,0.591,0.34,2300,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-06-29",174.99001,175.19901,174.11,0.834,0.48,1200,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":705,"transactions":9,"vwap":723},"2026-06-26",173.98,174.36501,0.508,0.29,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":510,"volume":731,"transactions":9,"vwap":729},"2026-06-25",175.53999,173.85699,0.763,1900,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",173.093994,-0.515,-0.3,200,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":705,"transactions":9,"vwap":741},"2026-06-23",173.17999,173.60899,-1.942,-1.11,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":501,"volume":750,"transactions":9,"vwap":748},"2026-06-22",175.73,176.21001,175.55099,0.269,1100,{"date":752,"open":579,"high":753,"low":579,"close":754,"change":755,"percent_change":756,"volume":667,"transactions":9,"vwap":754},"2026-06-18",175.42999,175.282,1.257,0.72,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-17",175.965,176.12,173.91,174.024994,-1.587,-0.9,3600,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":667,"transactions":9,"vwap":769},"2026-06-16",175.97,175.612,-0.896,-0.51,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":705,"transactions":9,"vwap":774},"2026-06-15",176.508,2.357,1.35,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":124,"volume":737,"transactions":9,"vwap":779},"2026-06-12",174.151,0.698,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-11",171.47,173.60001,173.453,2.95,1.73,900,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":705,"transactions":9,"vwap":791},"2026-06-10",170.50301,-2.145,-1.24,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":673,"transactions":9,"vwap":796},"2026-06-09",172.64799,-0.683,-0.39,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":124,"volume":750,"transactions":9,"vwap":802},"2026-06-08",174.32001,173.33099,0.685,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-05",175.37,172.37,172.646,-4.173,-2.36,1500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":719,"transactions":9,"vwap":816},"2026-06-04",176.28,177.080002,176.819,-0.413,-0.23,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-03",177.95,177.23199,-0.8,-0.45,1400,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-02",177.23,178.031998,176.96001,1.457,0.83,2400,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-01",175.86,176.83,176.575,0.824,0.47,6900,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":840,"volume":171,"transactions":9,"vwap":845},"2026-05-29",175.47,175.75101,175.23,0.828,{"date":849,"open":714,"high":714,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-28",174.81,174.923,0.786,0.45,600,{"date":856,"open":722,"high":857,"low":722,"close":857,"change":858,"percent_change":859,"volume":667,"transactions":9,"vwap":857},"2026-05-27",174.13699,-0.028,-0.02,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":854,"transactions":9,"vwap":863},"2026-05-26",173.83,174.16499,1.456,0.84,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-22",172.94,172.709,0.975,0.57,800,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":139,"volume":750,"transactions":9,"vwap":876},"2026-05-21",171.42999,171.73399,171.35001,0.546,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":56,"volume":854,"transactions":9,"vwap":882},"2026-05-20",171.080994,171.188,171.080002,2.009,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":283,"volume":890,"transactions":9,"vwap":888},"2026-05-19",168.72,169.179,-0.817,700,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":673,"transactions":9,"vwap":893},"2026-05-18",169.996,0.076,0.04,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-15",170.7,169.92,-2.071,-1.2,1800,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":667,"transactions":9,"vwap":906},"2026-05-14",171.27,171.991,1.154,0.68,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":139,"volume":673,"transactions":9,"vwap":911},"2026-05-13",170.83701,0.553,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":854,"transactions":9,"vwap":916},"2026-05-12",169.14999,170.284,168.91,-0.051,-0.03,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-11",170.41,170.575,170.24001,170.33501,0.782,0.46,3000,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":737,"transactions":9,"vwap":931},"2026-05-08",169.55299,1.645,0.98,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":939,"percent_change":368,"volume":171,"transactions":9,"vwap":937},"2026-05-07",167.811,167.908,167.81,-1.134,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":114,"volume":705,"transactions":9,"vwap":942},"2026-05-06",169.042007,1.894,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":854,"transactions":9,"vwap":948},"2026-05-05",167.34,167.38,167.14799,1.945,1.18,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":854,"transactions":9,"vwap":955},"2026-05-04",165.235,165.25,165.203,-1.038,-0.62,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":872,"transactions":9,"vwap":961},"2026-05-01",166.75101,166.241,0.651,0.39,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-30",164.211,165.59,1.681,1.03,1300,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":825,"transactions":9,"vwap":974},"2026-04-29",163.61501,163.909,163.45,0.011,0.01,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":453,"volume":719,"transactions":9,"vwap":982},"2026-04-28",163.97,163.86501,163.89799,-0.731,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":635,"volume":667,"transactions":9,"vwap":987},"2026-04-27",164.39999,164.629,-0.066,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":871,"volume":995,"transactions":9,"vwap":993},"2026-04-24",164.83,164.3,164.69501,0.927,2200,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-23",164.425,163.35001,163.76801,-0.524,-0.32,1600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-22",163.63,164.29201,1.573,0.97,2500,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":705,"transactions":9,"vwap":1014},"2026-04-21",162.89,162.71899,-0.819,-0.5,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":825,"transactions":9,"vwap":1021},"2026-04-20",163.23,163.88,163.53799,-0.365,-0.22,{"date":1025,"open":1020,"high":1026,"low":1020,"close":1026,"change":1027,"percent_change":1028,"volume":667,"transactions":9,"vwap":1026},"2026-04-17",163.903,1.952,1.21,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":412,"volume":698,"transactions":9,"vwap":1032},"2026-04-16",161.8,161.951,0.502,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":719,"transactions":9,"vwap":1037},"2026-04-15",160.52,161.44901,160.50999,1.049,0.65,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":705,"transactions":9,"vwap":1043},"2026-04-14",160.39999,1.113,0.7,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":832,"volume":872,"transactions":9,"vwap":1049},"2026-04-13",157.23,159.287,1.318,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":736,"volume":698,"transactions":9,"vwap":1054},"2026-04-10",158.25999,157.96899,-0.468,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":756,"volume":737,"transactions":9,"vwap":1058},"2026-04-09",158.437,1.133,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":854,"transactions":9,"vwap":1063},"2026-04-08",157,157.304,156.8,3.794,2.47,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":635,"volume":1072,"transactions":9,"vwap":1070},"2026-04-07",153.14,153.50999,-0.057,2900,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":698,"transactions":9,"vwap":1075},"2026-04-06",153.567,0.499,0.33,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":750,"transactions":9,"vwap":1081},"2026-04-02",150.75999,153.067993,0.268,0.18,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1045,"volume":890,"transactions":9,"vwap":1087},"2026-04-01",153,152.8,1.06,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":788,"transactions":9,"vwap":1092},"2026-03-31",151.23,151.74001,3.548,2.39,{"date":1096,"open":1097,"high":1097,"low":23,"close":23,"change":1098,"percent_change":203,"volume":731,"transactions":9,"vwap":23},"2026-03-30",149.84,-0.402,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-27",150.089996,150.10201,148.59399,-2.196,-1.46,2700,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":970,"transactions":9,"vwap":1110},"2026-03-26",152.23,150.78999,-1.995,-1.31,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":667,"transactions":9,"vwap":1116},"2026-03-25",153.28,152.785,0.904,0.6,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":818,"volume":825,"transactions":9,"vwap":1123},"2026-03-24",150.96001,152.046005,151.881,-0.351,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-23",152.080002,152.60001,152.23199,1.656,1.1,5400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":731,"transactions":9,"vwap":1136},"2026-03-20",152.32001,150.576,-2.384,-1.56,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":470,"volume":833,"transactions":9,"vwap":1142},"2026-03-19",152.75999,152.96001,152.27,-0.433,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":731,"transactions":9,"vwap":1149},"2026-03-18",154.070007,153.39,153.39301,-2.243,-1.44,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":252,"percent_change":1156,"volume":970,"transactions":9,"vwap":1155},"2026-03-17",155.95,155.636,0.14,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":42,"volume":1164,"transactions":9,"vwap":1162},"2026-03-16",155.46001,155.56,155.35001,155.42599,1.544,3900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":667,"transactions":9,"vwap":1169},"2026-03-13",154.16,154.35001,153.882,-0.853,-0.55,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1105,"volume":667,"transactions":9,"vwap":1174},"2026-03-12",154.735,-2.299,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":667,"transactions":9,"vwap":1179},"2026-03-11",156.64799,157.033997,-0.186,-0.12,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":377,"volume":788,"transactions":9,"vwap":1186},"2026-03-10",158.23,158.31,157.22,-0.084,{"date":1189,"open":1190,"high":1063,"low":1190,"close":1063,"change":1191,"percent_change":478,"volume":698,"transactions":9,"vwap":1063},"2026-03-09",157.25,1.003,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":793,"volume":750,"transactions":9,"vwap":1196},"2026-03-06",156.27,156.75,156.30099,-1.962,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":241,"volume":872,"transactions":9,"vwap":1201},"2026-03-05",157.32401,158.263,-1.087,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":540,"volume":731,"transactions":9,"vwap":1207},"2026-03-04",159.25999,159.56,159.35001,1.195,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1003,"transactions":9,"vwap":1214},"2026-03-03",157.10001,158.5,155.85001,158.155,-1.495,-0.94,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-02",158,159.64999,-0.285,-0.18,2100,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":667,"transactions":9,"vwap":1226},"2026-02-27",159.935,-0.746,-0.46,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":680,"volume":890,"transactions":9,"vwap":1232},"2026-02-26",161.070007,160.681,-0.593,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":129,"volume":1239,"transactions":9,"vwap":1237},"2026-02-25",161.23,161.274,1.254,5500,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1072,"transactions":9,"vwap":1243},"2026-02-24",159.94,160.020004,1.284,0.81,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":854,"transactions":9,"vwap":1249},"2026-02-23",160.029999,158.73599,-1.806,-1.12,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":144,"volume":854,"transactions":9,"vwap":1255},"2026-02-20",160.41,160.54201,0.613,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1228,"volume":890,"transactions":9,"vwap":1260},"2026-02-19",159.75999,159.929,-0.741,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":933,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-18",160,160.961,160.67,0.61,1700,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":825,"transactions":9,"vwap":1273},"2026-02-17",159.44,159.82001,159.69,0.026,0.02,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1275,"volume":737,"transactions":9,"vwap":1278},"2026-02-13",159.664,0.034,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":890,"transactions":9,"vwap":1283},"2026-02-12",160.13,159.63,-2.569,-1.58,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":788,"transactions":9,"vwap":1290},"2026-02-11",162.89999,162.039993,162.19901,0.254,0.16,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":343,"volume":872,"transactions":9,"vwap":1297},"2026-02-10",162.645,162.78,161.94501,-0.625,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":119,"volume":872,"transactions":9,"vwap":1302},"2026-02-09",161.67999,162.57001,0.41,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":854,"transactions":9,"vwap":1307},"2026-02-06",161.83,162.16,3.4,2.14,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":788,"transactions":9,"vwap":1312},"2026-02-05",158.75999,-1.57,-0.98,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":462,"volume":1322,"transactions":9,"vwap":1320},"2026-02-04",160.72501,161.050003,159.7,160.33,-0.583,5100,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":436,"volume":1268,"transactions":9,"vwap":1327},"2026-02-03",161.64999,160.138,160.91299,-1.274,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":756,"volume":1010,"transactions":9,"vwap":1333},"2026-02-02",160.36,162.38,162.187,1.155,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":421,"volume":698,"transactions":9,"vwap":1339},"2026-01-30",161.375,160.395,161.031998,-0.388,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":995,"transactions":9,"vwap":1345},"2026-01-29",161.089996,161.51801,161.42,0.208,0.13,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":501,"volume":698,"transactions":9,"vwap":1351},"2026-01-28",160.89999,161.21201,0.244,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":963,"volume":698,"transactions":9,"vwap":1356},"2026-01-27",160.601,160.968,0.623,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":510,"volume":750,"transactions":9,"vwap":1362},"2026-01-26",160.24001,160.5,160.345,0.695,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1220,"change":1369,"percent_change":1370,"volume":902,"transactions":9,"vwap":1220},"2026-01-23",159.75,159.89,159.55,-0.206,-0.13,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":691,"volume":833,"transactions":9,"vwap":1376},"2026-01-22",160.239,160.28,159.61,159.856,1.132,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":86,"volume":1268,"transactions":9,"vwap":1383},"2026-01-21",158.49001,158.99001,157.75,158.724,1.604,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1010,"transactions":9,"vwap":1389},"2026-01-20",158.16,158.42999,157.12,-2.983,-1.86,{"date":1393,"open":1394,"high":1360,"low":1394,"close":1395,"change":1396,"percent_change":697,"volume":872,"transactions":9,"vwap":1395},"2026-01-16",159.96001,160.103,0.364,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":711,"transactions":9,"vwap":1400},"2026-01-15",160.10001,159.739,0.379,0.24,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":1409,"volume":788,"transactions":9,"vwap":1406},"2026-01-14",159.33,159.36,158.66,-0.867,-0.54,{"date":1411,"open":1412,"high":1412,"low":1226,"close":1413,"change":1414,"percent_change":343,"volume":890,"transactions":9,"vwap":1413},"2026-01-13",160.72,160.22701,-0.608,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":872,"transactions":9,"vwap":1419},"2026-01-12",160.78999,160.87199,160.83501,0.119,0.07,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":478,"volume":854,"transactions":9,"vwap":1425},"2026-01-09",159.965,160.716,1.015,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":737,"transactions":9,"vwap":1429},"2026-01-08",159.701,0.149,0.09,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1268,"transactions":9,"vwap":1437},"2026-01-07",160.35001,160.48,159.52,159.552,-1.01,-0.63,{"date":1441,"open":1038,"high":1442,"low":1038,"close":1442,"change":1443,"percent_change":1444,"volume":890,"transactions":9,"vwap":1442},"2026-01-06",160.562,1.274,0.8,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":478,"volume":902,"transactions":9,"vwap":1449},"2026-01-05",159.685,159.778,159.28799,1.019,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":977,"volume":698,"transactions":9,"vwap":1455},"2026-01-02",158.67,158.14,158.269,0.021,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":300,"volume":705,"transactions":9,"vwap":1460},"2025-12-31",159.14999,158.248,-1.128,{"date":1463,"open":1436,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":377,"volume":750,"transactions":9,"vwap":1465},"2025-12-30",159.53999,159.37601,-0.075,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":680,"volume":711,"transactions":9,"vwap":1472},"2025-12-29",159.429,159.71001,159.39,159.451,-0.588,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":919,"volume":719,"transactions":9,"vwap":1477},"2025-12-26",159.91,160.039001,-0.048,{"date":1480,"open":1399,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":927,"volume":731,"transactions":9,"vwap":1483},"2025-12-24",160.11,160.054993,160.087006,0.727,{"date":1486,"open":1388,"high":1487,"low":1388,"close":1406,"change":1488,"percent_change":725,"volume":1489,"transactions":9,"vwap":1406},"2025-12-23",159.37,0.458,7100,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":171,"transactions":9,"vwap":1493},"2025-12-22",158.634,158.90199,1.062,0.67,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":890,"transactions":9,"vwap":1499},"2025-12-19",158.078995,157.84,0.264,0.17,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":134,"volume":1508,"transactions":9,"vwap":1506},"2025-12-18",157.66,157.87,157.576,1.036,18400,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":823,"volume":890,"transactions":9,"vwap":1512},"2025-12-17",157.71001,156.53999,-1.265,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":453,"percent_change":470,"volume":854,"transactions":9,"vwap":1517},"2025-12-16",157.62,157.80499,157.245,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":549,"volume":854,"transactions":9,"vwap":1521},"2025-12-15",158.245,0.311,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":462,"volume":705,"transactions":9,"vwap":1526},"2025-12-12",157.92,157.93401,-0.576,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":825,"transactions":9,"vwap":1531},"2025-12-11",157.25999,158.50999,0.686,0.43,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1443,"percent_change":1245,"volume":705,"transactions":9,"vwap":1537},"2025-12-10",156.57001,157.82401,{"date":1539,"open":1064,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":667,"transactions":9,"vwap":1541},"2025-12-09",157.44701,156.55,-0.251,-0.16,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1016,"volume":1003,"transactions":9,"vwap":1547},"2025-12-08",157.080994,156.80099,-0.792,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1083,"volume":890,"transactions":9,"vwap":1553},"2025-12-05",157.47,157.8,157.593,0.285,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":377,"volume":719,"transactions":9,"vwap":1559},"2025-12-04",157.46001,157.089996,157.308,-0.083,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":144,"volume":872,"transactions":9,"vwap":1565},"2025-12-03",157.105,157.44,157.39101,0.599,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1083,"volume":1573,"transactions":9,"vwap":1570},"2025-12-02",156.69,156.79201,156.5,0.283,3100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1002,"volume":698,"transactions":9,"vwap":1578},"2025-12-01",156.64,156.7,156.509,-0.497,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1045,"volume":872,"transactions":9,"vwap":1583},"2025-11-28",156.95,157.0059967,1.086,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":890,"transactions":9,"vwap":1589},"2025-11-26",155.38499,156.34,155.92,0.894,0.58,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1009,"volume":171,"transactions":9,"vwap":1595},"2025-11-25",154.53,155.026001,1.485,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":969,"volume":1003,"transactions":9,"vwap":1601},"2025-11-24",152.25999,153.64999,153.541,1.567,{"date":1604,"open":1605,"high":1143,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":890,"transactions":9,"vwap":1606},"2025-11-21",150.64,151.974,1.338,0.89,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":833,"transactions":9,"vwap":1613},"2025-11-20",153.78,154.53999,150.636,-1.953,-1.28,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":859,"volume":1268,"transactions":9,"vwap":1619},"2025-11-19",152.48,152.589,152.36,-0.029,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":719,"transactions":9,"vwap":1625},"2025-11-18",153.14999,152.618,-1.005,-0.65,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":743,"volume":811,"transactions":9,"vwap":1632},"2025-11-17",155.089996,155.241,153.623,-1.719,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":377,"volume":1573,"transactions":9,"vwap":1639},"2025-11-14",154.49001,155.84,153.92999,155.342,-0.071,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":750,"transactions":9,"vwap":1644},"2025-11-13",155.991,155.41299,-2.183,-1.39,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1291,"percent_change":1292,"volume":719,"transactions":9,"vwap":1651},"2025-11-12",157.58,157.856,157.59599,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":525,"volume":902,"transactions":9,"vwap":1657},"2025-11-11",156.63,157.39,156.62,157.342,0.564,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":970,"transactions":9,"vwap":1662},"2025-11-10",155.7,156.778,1.95,1.26,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":1402,"volume":1671,"transactions":9,"vwap":1668},"2025-11-07",154.035004,154.828,153.2,0.378,3700,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-06",155.89999,154.44,154.45,-1.621,-1.04,10200,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1533,"volume":890,"transactions":9,"vwap":1683},"2025-11-05",156.61,156.070999,0.669,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-04",156.14101,156.21001,155.33,155.40199,-1.378,-0.88,3400,{"date":1695,"open":1062,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1156,"volume":1223,"transactions":9,"vwap":1698},"2025-11-03",157.13,156.19,156.78,0.226,{"date":1701,"open":1682,"high":1682,"low":1702,"close":1703,"change":1704,"percent_change":927,"volume":811,"transactions":9,"vwap":1703},"2025-10-31",156.53,156.554,0.722,{"date":1706,"open":1702,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":811,"transactions":9,"vwap":1708},"2025-10-30",156.813,155.832,-1.515,-0.96,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":283,"volume":698,"transactions":9,"vwap":1715},"2025-10-29",157.89999,157.050003,157.347,-0.753,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1292,"volume":737,"transactions":9,"vwap":1719},"2025-10-28",158.10001,0.255,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":86,"volume":811,"transactions":9,"vwap":1724},"2025-10-27",156.87,157.845,1.589,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":478,"volume":872,"transactions":9,"vwap":1729},"2025-10-24",156.403,156.256,0.992,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1077,"volume":890,"transactions":9,"vwap":1734},"2025-10-23",154.55,155.26401,0.514,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":771,"volume":890,"transactions":9,"vwap":1739},"2025-10-22",154.495,154.75,154.13,-0.799,{"date":1743,"open":1161,"high":1744,"low":1161,"close":1745,"change":1746,"percent_change":1747,"volume":750,"transactions":9,"vwap":1745},"2025-10-21",155.631,155.549,0.183,0.12,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1003,"transactions":9,"vwap":1751},"2025-10-20",153.86,155.366,1.72,1.12,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":890,"transactions":9,"vwap":1757},"2025-10-17",153.25,153.646,153.24001,0.956,0.63,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":970,"transactions":9,"vwap":1764},"2025-10-16",152.77,152.69,-1.335,-0.87,{"date":1768,"open":1630,"high":1630,"low":1070,"close":1769,"change":1770,"percent_change":963,"volume":1573,"transactions":9,"vwap":1769},"2025-10-15",154.024994,0.594,{"date":1772,"open":1599,"high":1773,"low":1599,"close":1774,"change":1775,"percent_change":1776,"volume":854,"transactions":9,"vwap":1774},"2025-10-14",153.89999,153.431,0.122,0.08,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":854,"transactions":9,"vwap":1780},"2025-10-13",153.255,153.30901,1.824,1.2,{"date":1784,"open":1785,"high":1758,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1268,"transactions":9,"vwap":1787},"2025-10-10",153.235,151.45,151.485,-3.704,-2.39,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":518,"volume":825,"transactions":9,"vwap":1794},"2025-10-09",155.25,155,155.189,-0.147,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":49,"volume":698,"transactions":9,"vwap":1799},"2025-10-08",154.94,155.336,0.757,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":462,"volume":1223,"transactions":9,"vwap":1804},"2025-10-07",154.44501,154.57899,154.39,-0.554,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":718,"volume":667,"transactions":9,"vwap":1811},"2025-10-06",155.2,155.0099945,155.133,0.737,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":895,"volume":1106,"transactions":9,"vwap":1817},"2025-10-03",154.84,155.12,154.396,0.069,{"date":1820,"open":1733,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":651,"volume":1825,"transactions":9,"vwap":1823},"2025-10-02",154.58,153.99001,154.327,-0.237,6500,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":750,"transactions":9,"vwap":1829},"2025-10-01",154.63901,154.564,0.343,0.22,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":412,"volume":698,"transactions":9,"vwap":1835},"2025-09-30",153.354,154.22099,0.484,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1831,"volume":788,"transactions":9,"vwap":1841},"2025-09-29",153.35001,153.748,153.737,0.339,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1040,"volume":667,"transactions":9,"vwap":1845},"2025-09-26",153.39799,0.986,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1228,"volume":995,"transactions":9,"vwap":1850},"2025-09-25",152.19,152.412,151.81,-0.711,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1370,"percent_change":1856,"volume":705,"transactions":9,"vwap":1855},"2025-09-24",153.123,-0.08,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":698,"transactions":9,"vwap":1859},"2025-09-23",153.25301,-0.909,-0.59,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":666,"volume":705,"transactions":9,"vwap":1864},"2025-09-22",154.162,0.425,{"date":1867,"open":1868,"high":1841,"low":1868,"close":1841,"change":1869,"percent_change":895,"volume":854,"transactions":9,"vwap":1841},"2025-09-19",153.3,0.068,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1077,"volume":890,"transactions":9,"vwap":1873},"2025-09-18",154.12,153.66901,0.506,{"date":1876,"open":1868,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1747,"volume":854,"transactions":9,"vwap":1878},"2025-09-17",153.46001,153.16299,0.185,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1352,"percent_change":1292,"volume":890,"transactions":9,"vwap":1884},"2025-09-16",152.89,152.99001,152.978,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":697,"volume":970,"transactions":9,"vwap":1890},"2025-09-15",152.81,152.83,152.62,152.73399,0.344,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":171,"transactions":9,"vwap":1895},"2025-09-12",152.28,152.39,0.082,0.05,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":114,"volume":731,"transactions":9,"vwap":1901},"2025-09-11",150.98,152.308,1.708,{"date":1904,"open":1110,"high":1110,"low":1905,"close":1906,"change":334,"percent_change":283,"volume":811,"transactions":9,"vwap":1906},"2025-09-10",150.37,150.60001,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":525,"volume":811,"transactions":9,"vwap":1910},"2025-09-09",150.87,151.32001,0.541,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1083,"volume":1918,"transactions":9,"vwap":1915},"2025-09-08",150.63,150.77901,150.38,0.27,2000,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1710,"percent_change":1439,"volume":970,"transactions":9,"vwap":1923},"2025-09-05",151.7,150.17999,150.509,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":711,"transactions":9,"vwap":1927},"2025-09-04",150.28999,151.46899,1.424,0.95,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":501,"volume":1936,"transactions":9,"vwap":1933},"2025-09-03",149.71001,150.044998,149.44,0.224,3200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1861,"volume":1489,"transactions":9,"vwap":1940},"2025-09-02",149.53999,149.821,148.75999,-0.886,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":704,"volume":970,"transactions":9,"vwap":1947},"2025-08-29",151.245,150.56,150.707,-0.749,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":1431,"volume":1955,"transactions":9,"vwap":1952},"2025-08-28",151.16,151.45599,151.070007,0.136,3500,{"date":1957,"open":1958,"high":1910,"low":1958,"close":1910,"change":1959,"percent_change":1960,"volume":1003,"transactions":9,"vwap":1910},"2025-08-27",151.029999,0.391,0.26,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":144,"volume":1693,"transactions":9,"vwap":1964},"2025-08-26",149.99001,150.929,0.567,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":453,"volume":1971,"transactions":9,"vwap":1969},"2025-08-25",150.735,150.362,-0.669,10000,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":854,"transactions":9,"vwap":1975},"2025-08-22",150.91,151.031006,2.061,1.38,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1980,"change":1716,"percent_change":1016,"volume":1223,"transactions":9,"vwap":1980},"2025-08-21",148.97,149.080002,148.8,{"date":1984,"open":1985,"high":1985,"low":1934,"close":1986,"change":1987,"percent_change":1988,"volume":890,"transactions":9,"vwap":1986},"2025-08-20",150.020004,149.72301,-0.104,-0.07,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1023,"volume":854,"transactions":9,"vwap":1993},"2025-08-19",150.16,149.8,149.827,-0.323,{"date":1996,"open":1997,"high":1926,"low":1998,"close":1999,"change":2000,"percent_change":919,"volume":811,"transactions":9,"vwap":1999},"2025-08-18",150.070007,150.050003,150.14999,-0.041,{"date":2002,"open":1922,"high":1916,"low":1922,"close":2003,"change":2004,"percent_change":421,"volume":825,"transactions":9,"vwap":2003},"2025-08-15",150.19099,-0.359,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":970,"transactions":9,"vwap":2008},"2025-08-14",150.059998,150.55,0.144,0.1,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":847,"percent_change":2016,"volume":1918,"transactions":9,"vwap":2014},"2025-08-13",150.12,150.40601,149.95,0.55,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":1009,"volume":2022,"transactions":9,"vwap":2020},"2025-08-12",148.88,149.578,1.435,41800,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":1222,"volume":833,"transactions":9,"vwap":2026},"2025-08-11",148.82001,148.14301,-0.265,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":35,"volume":698,"transactions":9,"vwap":2031},"2025-08-08",147.66,148.408,1.076,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1321,"percent_change":798,"volume":2039,"transactions":9,"vwap":2038},"2025-08-07",148.19,148.22,147.020004,147.332,5700,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":1444,"volume":719,"transactions":9,"vwap":2043},"2025-08-06",148.020004,147.91499,1.175,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":704,"volume":854,"transactions":9,"vwap":2049},"2025-08-05",146.89,147.0099945,146.74001,-0.724,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":872,"transactions":9,"vwap":2054},"2025-08-04",146.080002,147.464,1.844,1.27,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":995,"transactions":9,"vwap":2061},"2025-08-01",147.12,145.35001,145.62,-2.255,-1.52,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":1181,"volume":854,"transactions":9,"vwap":2067},"2025-07-31",149.070007,147.875,-0.174,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":705,"transactions":9,"vwap":2072},"2025-07-30",148.86,148.048996,-0.619,-0.42,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2074,"volume":705,"transactions":9,"vwap":2078},"2025-07-29",149.089996,148.668,-0.628,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1856,"volume":731,"transactions":9,"vwap":2084},"2025-07-28",149.64,149.18201,149.29601,-0.114,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":412,"volume":825,"transactions":9,"vwap":2091},"2025-07-25",149.33,149.46899,149.32899,149.41,0.464,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":377,"volume":171,"transactions":9,"vwap":2097},"2025-07-24",148.89999,149.22,148.946,-0.079,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":2105,"volume":719,"transactions":9,"vwap":2103},"2025-07-23",148.39999,149.029007,149.024994,0.87,0.59,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":221,"percent_change":525,"volume":750,"transactions":9,"vwap":2109},"2025-07-22",147.3,148.155,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":750,"transactions":9,"vwap":2114},"2025-07-21",148.17,148.28,147.625,0.158,0.11,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":104,"percent_change":895,"volume":854,"transactions":9,"vwap":2120},"2025-07-18",147.45,147.467,147.44,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":525,"volume":995,"transactions":9,"vwap":2125},"2025-07-17",146.64,147.407,0.532,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":139,"volume":731,"transactions":9,"vwap":2130},"2025-07-16",146.2,146.875,0.475,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":241,"volume":1955,"transactions":9,"vwap":2135},"2025-07-15",147.44501,146.39999,-1,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1347,"volume":995,"transactions":9,"vwap":2142},"2025-07-14",147.17,147.405,147.14999,147.39999,0.188,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":1439,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-11",147.050003,147.36501,147.21201,-0.43,2600,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":149,"percent_change":1402,"volume":854,"transactions":9,"vwap":2154},"2025-07-10",147.98,147.842,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":995,"transactions":9,"vwap":2158},"2025-07-09",146.99001,147.492,0.611,0.42,{"date":2162,"open":2047,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":269,"volume":872,"transactions":9,"vwap":2165},"2025-07-08",146.94,146.84,146.881,-0.205,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":436,"volume":667,"transactions":9,"vwap":2170},"2025-07-07",146.92999,147.085999,-1.176,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":1334,"percent_change":2176,"volume":737,"transactions":9,"vwap":2175},"2025-07-03",148.080002,148.26199,0.79,{"date":2178,"open":2169,"high":2179,"low":2169,"close":2179,"change":2180,"percent_change":1083,"volume":719,"transactions":9,"vwap":2179},"2025-07-02",147.10699,0.261,{"date":2182,"open":2183,"high":2157,"low":2183,"close":2184,"change":1275,"percent_change":977,"volume":1268,"transactions":9,"vwap":2184},"2025-07-01",146.625,146.84599,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":2016,"volume":811,"transactions":9,"vwap":2188},"2025-06-30",146.55,146.826,146.13,0.796,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":149,"volume":890,"transactions":9,"vwap":2194},"2025-06-27",145.59,146.029999,0.507,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":1045,"volume":788,"transactions":9,"vwap":2199},"2025-06-26",144.87,145.52299,1.007,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":203,"volume":854,"transactions":9,"vwap":2204},"2025-06-25",144.48,144.51601,-0.392,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":731,"transactions":9,"vwap":2211},"2025-06-24",144.52,144.99001,144.22,144.908,1.414,0.99,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":2056,"volume":788,"transactions":9,"vwap":2217},"2025-06-23",142.070007,143.494,1.803,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":890,"transactions":9,"vwap":2222},"2025-06-20",141.798,141.69099,-0.871,-0.61,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":1275,"volume":719,"transactions":9,"vwap":2228},"2025-06-18",143,142.562,0.025,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":2236,"volume":854,"transactions":9,"vwap":2233},"2025-06-17",142.45,142.537,142.42999,-1.058,-0.74,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-16",143.3,143.96001,143.595,1.473,1.04,3800,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":2248,"percent_change":69,"volume":737,"transactions":9,"vwap":2247},"2025-06-13",142.12199,-1.554,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":710,"volume":737,"transactions":9,"vwap":2251},"2025-06-12",143.67599,0.488,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":453,"volume":1072,"transactions":9,"vwap":2258},"2025-06-11",143.64999,144.12,142.85001,143.188,-0.637,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":478,"volume":872,"transactions":9,"vwap":2263},"2025-06-10",142.62,143.825,0.909,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2143,"percent_change":1347,"volume":711,"transactions":9,"vwap":2269},"2025-06-09",142.53999,143.12,142.916,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":1130,"percent_change":2273,"volume":667,"transactions":9,"vwap":2272},"2025-06-06",142.728,1.17,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":436,"volume":890,"transactions":9,"vwap":2278},"2025-06-05",140.73,141.23,141.072006,-1.118,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":109,"volume":698,"transactions":9,"vwap":2282},"2025-06-04",142.19,-0.017,{"date":2285,"open":2282,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1591,"volume":788,"transactions":9,"vwap":2288},"2025-06-03",142.25999,142.020004,142.207,0.822,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":149,"volume":2295,"transactions":9,"vwap":2293},"2025-06-02",140.23,141.38499,0.495,4900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":1347,"volume":854,"transactions":9,"vwap":2299},"2025-05-30",140.50999,140.89,140.39,0.184,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":412,"volume":750,"transactions":9,"vwap":2306},"2025-05-29",141.35001,140.545,140.70599,0.441,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":889,"percent_change":2311,"volume":705,"transactions":9,"vwap":2310},"2025-05-28",140.265,-0.58,{"date":2313,"open":2314,"high":2277,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":872,"transactions":9,"vwap":2315},"2025-05-27",139.80499,141.082001,2.653,1.92,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":719,"transactions":9,"vwap":2321},"2025-05-23",137.31,138.429,-0.788,-0.57,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":1370,"volume":788,"transactions":9,"vwap":2328},"2025-05-22",139.011993,139.508,139.217,-0.181,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2063,"volume":788,"transactions":9,"vwap":2334},"2025-05-21",139.75,139.86,139.39799,-2.147,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":462,"volume":667,"transactions":9,"vwap":2338},"2025-05-20",141.545,-0.511,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":859,"volume":1918,"transactions":9,"vwap":2344},"2025-05-19",140.31,142.27,142.056,-0.024,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":970,"transactions":9,"vwap":2349},"2025-05-16",141.511,142.080002,1.079,0.77,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":718,"volume":171,"transactions":9,"vwap":2356},"2025-05-15",139.97,141.089996,141.0010071,0.668,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":635,"volume":171,"transactions":9,"vwap":2361},"2025-05-14",140.19,140.33299,140.17,-0.059,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":1495,"volume":719,"transactions":9,"vwap":2368},"2025-05-13",140.36,140.64999,140.392,0.932,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":2375,"percent_change":2376,"volume":970,"transactions":9,"vwap":2373},"2025-05-12",139.369,139.46001,139.18401,4.229,3.13,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":231,"percent_change":1988,"volume":1268,"transactions":9,"vwap":2381},"2025-05-09",135.91,135.14999,135.231,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":840,"volume":2389,"transactions":9,"vwap":2387},"2025-05-08",135.39999,136.67999,135.020004,135.33099,0.631,4700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":1760,"volume":1268,"transactions":9,"vwap":2393},"2025-05-07",134.33,134.7,133.97,0.842,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":2224,"volume":970,"transactions":9,"vwap":2400},"2025-05-06",133.48,134.0099945,133.858,-0.825,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":1627,"volume":171,"transactions":9,"vwap":2406},"2025-05-05",134.28999,135.33,134.683,-0.875,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":1977,"volume":788,"transactions":9,"vwap":2412},"2025-05-02",134.53999,135.71001,135.558,1.846,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":1040,"volume":750,"transactions":9,"vwap":2418},"2025-05-01",133.995,134.41,133.71201,0.862,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":518,"percent_change":1988,"volume":2150,"transactions":9,"vwap":2423},"2025-04-30",131.67999,132.85001,131.63,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2213,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-04-29",131.95,132.94,0.75,7200,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2427,"change":1421,"percent_change":1897,"volume":833,"transactions":9,"vwap":2427},"2025-04-28",132.089996,130.75999,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-04-25",130.77,131.88,0.899,0.69,7700,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":995,"transactions":9,"vwap":2445},"2025-04-24",129.029999,130.981,2.028,1.57,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-04-23",130.085007,130.35001,128.953,1.9,1.5,6300,{"date":177,"open":2457,"high":2458,"low":173,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},126.4,127.165,127.053001,0.653,0.52,14200]