[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVIP":3,"homepage-market-summary":30,"stock-historical-GVIP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVIP","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},"Goldman Sachs Hedge Industry VIP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3034,0.5194,"Annual",{"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},171.165,171.67,172.0711,170.9244,170.5053,0.6597,0.39,5822.108118,192.13,138.73,11361.136627936,60.7,2485,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},111.29,10448,3813584.156984,51.18,"2025-04-22",[182,185,195,205,216,226,237,247,257,268,277,286,296,307,315,326,336,346,354,364,373,383,393,402,411,421,431,441,452,463,472,483,493,502,513,522,533,542,552,562,572,582,592,603,614,624,633,642,652,660,670,680,690,701,710,721,732,742,751,762,770,779,786,794,801,810,818,826,835,844,852,861,870,878,887,896,904,913,920,927,935,943,952,959,967,975,981,989,997,1006,1013,1021,1028,1037,1046,1055,1063,1072,1081,1089,1097,1105,1113,1119,1128,1137,1146,1154,1161,1168,1176,1184,1193,1200,1207,1215,1224,1233,1241,1248,1255,1261,1269,1278,1287,1294,1300,1307,1314,1323,1330,1339,1346,1355,1363,1372,1379,1386,1393,1400,1408,1417,1424,1431,1437,1445,1453,1461,1469,1478,1486,1494,1500,1507,1512,1519,1527,1534,1542,1551,1556,1565,1571,1579,1586,1594,1601,1607,1614,1623,1630,1635,1642,1649,1656,1665,1672,1681,1688,1695,1702,1708,1716,1724,1731,1738,1745,1751,1757,1765,1771,1776,1784,1791,1798,1806,1814,1822,1828,1833,1842,1847,1853,1860,1867,1873,1879,1884,1890,1897,1904,1910,1916,1923,1930,1937,1945,1954,1960,1967,1974,1980,1988,1995,2002,2010,2016,2023,2030,2036,2042,2050,2057,2065,2071,2077,2081,2088,2095,2101,2106,2113,2120,2124,2131,2139,2144,2151,2156,2161,2166,2173,2180,2187,2193,2199,2205,2214,2219,2226,2231,2238,2242,2249,2255,2259,2263,2269,2277,2283,2291,2296,2302,2308,2316,2321,2326,2334,2340,2345,2350,2357,2364,2370,2377,2384,2391,2398,2405,2411,2419,2424,2433,2440,2446,2453,2460,2467,2474,2480,2487,2492,2497,2502,2507,2514,2520,2527,2534,2539,2546,2553,2560,2565,2572,2579,2586,2593,2599,2607,2614,2621,2628,2634,2641,2647,2655,2661,2669,2675,2681,2689,2694,2702,2708,2715,2722,2729,2735,2741,2747,2754,2760,2768,2776,2783,2790,2797,2805,2811,2817,2825,2833,2841,2849,2856,2862,2869,2875,2880,2886,2893,2900,2909,2917],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},162,171.3022,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",170.21,170.5292,168.4471,0.3553,0.21,13747.80277,206,170.0043,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",171,171.16,170.15,-0.5322,-0.31,17166.069,192,170.7145,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",170.69,171.25,169.7999,170.682156,1.4422,0.85,7393.2743,193,170.6973,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",170.79,168.8486,169.24,-2.9542,-1.72,10102.728653,150,169.4647,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",172.12,173.17,171.59,172.1942,0.4165,0.24,5726.914815,166,172.1347,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":193,"vwap":246},"2026-09-24",170.85,172.11,170.3424,171.7777,0.0577,0.03,9732.5948,171.3011,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",173.19,171.15,171.72,-2.0312,-1.17,9159.042043,159,171.9932,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",174.02,174.46,173.2,173.7512,0.2079,0.12,4360.521971,148,173.8801,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":197,"vwap":276},"2026-09-21",171.48,173.78,173.5433,4.0716,2.4,8802.32712,172.7627,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":233,"volume":283,"transactions":284,"vwap":285},"2026-09-18",168.6175,169.4717,168.57,0.4017,6231.517,154,168.9254,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",170.12,168.675,169.07,2.3927,1.44,4686.890166,131,168.9463,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",167.6026,168.52,165.6029,166.6773,0.5073,0.31,6859.797769,187,167.4896,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":203,"vwap":314},"2026-09-15",168.62,166.17,-2.2612,-1.34,4586.397351,166.6818,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",168.58,169.33,168.43,168.4312,-2.7606,-1.61,11463.345273,259,169.0639,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",171.83,170.92,171.1918,1.135,0.67,6072.6042,118,171.4631,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",171.04,171.53,170.0568,-2.4493,-1.42,4079.433382,152,170.7841,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":224,"vwap":353},"2026-09-09",173.91,172.5061,-1.5639,-0.9,3169.1928,173.1214,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":122,"volume":361,"transactions":362,"vwap":363},"2026-09-08",174.38,175.4104,173.67,174.07,0.4346,13976.8779,280,174.6672,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",173.16,173.6354,2.6954,1.58,1006.1329,99,173.2629,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",171.44,173.68,170.94,0.8728,0.51,33438.6177,585,172.2712,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",168.7,170.374,170.0672,-0.7228,-0.42,7175.328966,176,169.6616,{"date":394,"open":395,"high":218,"low":396,"close":218,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",168.77,168.37,0.2918,0.17,12286.636876,165,169.4858,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":400,"vwap":410},"2026-08-31",170.205,170.4982,169.76,-0.9918,-0.58,7048.460605,169.9429,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",172.925,173.04,171.49,-1.6751,-0.97,5538.9833,198,172.0368,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",174.19,172.33,173.1651,0.179,0.1,47187.155935,174,173.0617,{"date":432,"open":433,"high":261,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",172.95,172.71,172.9861,0.0761,0.04,5720.135827,145,172.9637,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",172.97,173.34,172.66,172.91,1.3722,0.8,11242.967463,211,172.9725,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",171.4,172.16,170.26,171.5378,-1.237,-0.72,3930.18268,161,171.3713,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":344,"vwap":471},"2026-08-21",174.95,172.755,172.7748,-0.5517,-0.32,3653.694,173.2686,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",172.93,173.39,172.45,173.3265,-0.0535,-0.03,21349.763863,133,173.1818,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",174.57,173.215,173.38,0.1329,0.08,4284.160432,130,173.5181,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",175.13,173.2471,-5.2729,-2.95,3720.54134,155,174.1351,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",179.065,179.785,178.25,178.52,0.6573,0.37,3545.433934,157,179.0638,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":344,"vwap":521},"2026-08-14",178.435,177.38,177.8627,0.8118,0.46,4924.4199,177.746,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",177.41,178.2267,177.05,177.0509,0.8487,0.48,18943.7385,156,177.7035,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",177.56,176.2022,1.8422,1.06,5713.564241,153,176.8119,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":344,"vwap":551},"2026-08-11",174.74,174.76,173.995,174.36,0.62,0.36,4689.945083,174.3828,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",175.55,176.05,173.74,-1.51,-0.86,11270.964769,222,174.3754,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",175.45,174.065,175.25,1.8997,1.1,5647.226962,170,174.7684,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",172.105,175.04,173.3503,-1.4197,-0.81,10532.55628,179,173.9961,{"date":583,"open":584,"high":585,"low":260,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",175.88,177.14,174.77,-0.7933,-0.45,15945.285539,348,175.3627,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",174.89,176.37,174.48,175.5633,3.0442,1.76,9111.690612,220,175.8702,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",168.11,172.72,167.68,172.5191,4.5291,2.7,7034.073863,260,171.2522,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",172.3,167.6,167.99,-1.0827,-0.64,20930.8663,468,168.7512,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":511,"vwap":632},"2026-07-30",164.95,169.0727,164.83,8.7027,5.43,5859.772996,167.7635,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",164.94,160.37,-6.032,-3.62,12595.824246,209,163.157,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",166.95,164.64,166.402,-3.0113,-1.78,10510.433393,235,166.2863,{"date":653,"open":476,"high":476,"low":654,"close":655,"change":656,"percent_change":578,"volume":657,"transactions":658,"vwap":659},"2026-07-27",167.75,169.4133,-1.389,12900.650222,229,168.8033,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",174.54,170.62,170.8023,-4.2262,-2.41,27180.930458,236,172.2031,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":408,"volume":677,"transactions":678,"vwap":679},"2026-07-23",174.26,176.5999,174.2256,175.0285,-1.0148,18828.712013,218,174.9967,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",175.24,176.9999,176.0433,-1.6202,-0.91,11272.231602,169,176.4536,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",175.5158,177.73,175.405,177.6635,5.1385,2.98,5791.539916,164,177.0936,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":112,"volume":707,"transactions":708,"vwap":709},"2026-07-20",174.2092,174.62,172.525,-0.0137,5156.248825,196,173.4171,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",170.19,174.55,169.5201,172.5387,-1.4421,-0.83,6928.389058,185,171.8559,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",176.63,176.99,173.5,173.9808,-4.5542,-2.55,10009.893825,199,174.9568,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",180.11,176.025,178.535,-0.885,-0.49,8578.126643,201,177.942,{"date":743,"open":744,"high":734,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":699,"vwap":750},"2026-07-14",179.49,179.09,179.42,2.1586,1.22,21958.698295,179.5732,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",179.24,179.5267,177.04,177.2614,-4.1046,-2.26,6300.738191,241,178.1146,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",182.83,179.96001,181.366,-0.282,-0.16,11600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",181.25999,182.85001,180.98,181.64799,3.379,1.9,6600,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":437,"volume":785,"transactions":9,"vwap":782},"2026-07-08",176.645,178.269,175.836,0.065,4400,{"date":787,"open":765,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",180.059998,177.17999,178.20399,-4.568,-2.5,5100,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":778,"transactions":9,"vwap":798},"2026-07-06",182.5,183.981,182.772,2.854,1.59,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",184.67999,185.28999,178.60001,179.918,-4.268,-2.32,8000,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",185.83,186.22099,184.186,-4.518,-2.39,10300,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",185.67,188.92999,188.70399,4.434,2.41,14700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",182.86501,184.63,179.39999,184.27,3.197,1.77,18500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",179.99001,182.282,179.0099945,181.072998,-1.734,-0.95,5800,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",184.97,179.97,182.80701,2.823,1.57,6900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",180.14999,181.64,178.5,179.98399,-0.226,-0.13,21500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",179.89999,182.34,179.75999,180.21001,-11.53,-6.01,12700,{"date":871,"open":872,"high":25,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",186.39,185.535,191.74001,6.22,3.35,4700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",184.078003,186.66,183.83,185.52,5.23,2.9,23100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",183.011993,184.27499,180.19,180.28999,-0.87,-0.48,14500,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",183.64999,184.67,181.16,-2.443,-1.33,6000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",181.96001,184.16499,181.92999,183.603,6.404,3.61,7600,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":38,"volume":919,"transactions":9,"vwap":917},"2026-06-12",176.27,177.95,177.19901,1.28,6500,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",170.735,175.91901,6.859,4.06,7300,{"date":928,"open":616,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",172.84,168.71201,169.059998,-4.411,-2.54,12000,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",177.16,168.452,173.47099,-1.909,-1.09,15000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",175.86,177.089996,173.64,175.38,2.437,1.41,11000,{"date":953,"open":937,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",177.19501,172.94299,-8.167,-4.51,6200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",177.22501,181.35001,181.11,1.17,0.65,11100,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",181.46001,179.205,179.94,-0.597,-0.33,60900,{"date":976,"open":863,"high":977,"low":863,"close":978,"change":979,"percent_change":233,"volume":980,"transactions":9,"vwap":978},"2026-06-02",181.089996,180.537,0.435,11500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":147,"volume":988,"transactions":9,"vwap":986},"2026-06-01",178.44,181.059998,177.64,180.10201,0.69,21100,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-05-29",178.57001,179.412,177.81,0.044,0.02,3900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",178.62,180.39,177.258,179.368,0.844,0.47,8100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":152,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",178.83,177.5,178.524,0.622,3000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":988,"transactions":9,"vwap":1018},"2026-05-26",177.61,178.755,177.44,177.90199,3.645,2.09,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",175.28,174.257,-0.064,-0.04,2400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",172.69,174.85001,172.435,174.321,2.524,1.47,5400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",170.39999,171.99001,169.535,171.797,3.214,1.91,5300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",168.87,169.92999,167.72501,168.58299,-1.689,-0.99,9700,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",173.36,168.45,170.272,-2.406,-1.39,7500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",172.57001,173.53,172.27,172.67799,-3.16,-1.8,7200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",174.89999,176.205,174.87,175.838,0.918,0.52,2600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":112,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",175.11,175.629,173.14999,174.92,-0.02,8200,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",175.082001,171.75,174.94,-1.233,-0.7,7100,{"date":1098,"open":1099,"high":1100,"low":1076,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",175.69,177.27,176.173,0.601,0.34,8900,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",172.78999,175.575,175.57201,2.572,1.49,9200,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1061,"volume":1088,"transactions":9,"vwap":1117},"2026-05-07",175.2,172.13,173,-2.43,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",174.21001,175.48,173.92,175.42999,4.087,2.39,36900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",171.089996,172.14,170.89999,171.343,2.712,1.61,96200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",169.14,170.0099945,168.080002,168.631,0.016,0.01,6700,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",167.44,169.16,168.61501,1.529,0.92,4900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":834,"transactions":9,"vwap":1157},"2026-04-30",165.67,167.085999,164.3,2.797,1.7,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":479,"volume":1167,"transactions":9,"vwap":1165},"2026-04-29",164.983,163.63499,164.289,-0.045,3500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1071,"transactions":9,"vwap":1173},"2026-04-28",164.56,165.76199,163.58,164.334,-3.064,-1.83,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",166.50999,167.49001,167.39799,0.684,0.41,7700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",165.96001,167.095993,165.52,166.714,2.291,1.39,7400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":578,"volume":1005,"transactions":9,"vwap":1198},"2026-04-23",165.3,166.098999,163.94,164.423,-1.348,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1062,"transactions":9,"vwap":1203},"2026-04-22",165.059998,165.771,164.36,2.822,1.73,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-21",166.39999,166.534,162.94901,-2.829,-1.71,4200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",165.67999,166.020004,164.59,165.778,-0.28,-0.17,7900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",165.88,166.783,165.82001,166.057999,2.039,1.24,9100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1088,"transactions":9,"vwap":1238},"2026-04-16",164.10001,164.295,163.174,164.018997,0.446,0.27,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":212,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",162.52,163.573,162.345,1.383,14000,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1223,"transactions":9,"vwap":1252},"2026-04-14",161.0099945,162.425,162.19,2.682,1.68,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1036,"transactions":9,"vwap":1258},"2026-04-13",156.74001,159.508,2.161,1.37,{"date":1262,"open":1263,"high":1264,"low":1257,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-10",157.33,157.8,157.347,0.945,0.6,6800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-09",155.020004,156.50999,154.327,156.40199,1.725,1.12,59200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",156.53999,156.62,154.059998,154.677,5.428,3.64,13600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1087,"volume":1293,"transactions":9,"vwap":1290},"2026-04-07",148.53999,149.24899,147.532,-0.034,25500,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":132,"percent_change":1299,"volume":958,"transactions":9,"vwap":1298},"2026-04-06",148.73,149.94,149.283,0.53,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1004,"volume":1306,"transactions":9,"vwap":1304},"2026-04-02",144,148.89,148.50301,0.698,11800,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1071,"transactions":9,"vwap":1311},"2026-04-01",147.37,149.11501,147.80499,2.077,1.43,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",142.91,145.96001,142.5,145.728,6.078,4.35,32000,{"date":1324,"open":1325,"high":1325,"low":26,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-30",142.92,139.64999,-2.04,-1.44,16100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",143.3,143.53999,141.57001,141.69,-2.25,-1.56,13900,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-26",147.32001,143.94,-5.448,-3.65,42500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-25",149.84399,150.49001,149,149.388,1.118,0.75,12500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":469,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-24",147.3,148.97,146.85001,148.27,-0.22,10800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-23",148.44,150.84,148.25,148.59,2.54,1.74,13800,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1071,"transactions":9,"vwap":1376},"2026-03-20",149.10001,145.32001,146.050003,-3.289,-2.2,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":973,"volume":785,"transactions":9,"vwap":1384},"2026-03-19",147.28,149.41,146.95,149.339,-0.491,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":966,"transactions":9,"vwap":1390},"2026-03-18",151.5,151.89999,149.83,-1.737,-1.15,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":137,"volume":1268,"transactions":9,"vwap":1398},"2026-03-17",151.020004,151.97501,151,151.567,0.997,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-16",151.28999,150.558,150.57001,3.02,2.05,14300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-13",149.020004,149.505,147.34,147.55,-0.07,-0.05,4600,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-12",149.059998,147.62,-3.71,-2.45,26000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":859,"volume":769,"transactions":9,"vwap":1429},"2026-03-11",151.92,152.14,150.73,151.33,-0.2,{"date":1432,"open":1427,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":107,"volume":1436,"transactions":9,"vwap":1434},"2026-03-10",153.56,151.53,0.09,58700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1440},"2026-03-09",147.67999,151.44,146.78,2.43,1.63,19100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":816,"volume":1452,"transactions":9,"vwap":1450},"2026-03-06",150.13,150.8,148.8,149.0099945,-3.652,10100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":769,"transactions":9,"vwap":1458},"2026-03-05",152.75,154.145,151.12,152.662,-0.828,-0.54,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-04",153.2,153.97,153.49001,1.585,1.04,6100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-03",150.95,152.64,149.35001,151.905,-3.675,-2.36,24000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1062,"transactions":9,"vwap":1483},"2026-03-02",154.935,156.17999,154.22,155.58,-0.82,-0.52,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":886,"transactions":9,"vwap":1491},"2026-02-27",155.71001,157.36,155.34,156.39999,-1.466,-0.93,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1221,"volume":1286,"transactions":9,"vwap":1498},"2026-02-26",158.029999,155.55,157.866,-0.438,{"date":1501,"open":1502,"high":1503,"low":1489,"close":1504,"change":1505,"percent_change":1506,"volume":1452,"transactions":9,"vwap":1504},"2026-02-25",157.39999,158.465,158.304,0.994,0.63,{"date":1508,"open":1509,"high":1510,"low":1281,"close":1511,"change":1299,"percent_change":1103,"volume":958,"transactions":9,"vwap":1511},"2026-02-24",157.3,157.655,157.31,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1232,"transactions":9,"vwap":1516},"2026-02-23",159.14,156.32001,156.78,-2.8,-1.75,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-20",157.71001,160.32001,159.58,1.08,0.68,4300,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":398,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-19",157.60001,158.855,158.5,0.11,21800,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-18",156.60001,159.21001,158.33,1.92,1.23,12400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-17",156.13,157.48,155.64999,156.41,-0.8,-0.51,9800,{"date":1552,"open":1553,"high":1538,"low":1553,"close":1554,"change":1555,"percent_change":152,"volume":1550,"transactions":9,"vwap":1554},"2026-02-13",156.020004,157.21001,0.55,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-12",159.47,159.92,156.27499,156.66,-2.27,-1.43,8500,{"date":1566,"open":1537,"high":1537,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1062,"transactions":9,"vwap":1568},"2026-02-11",156.67,158.92999,2.04,1.3,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1460,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",157.78,158.17,156.72,156.89,-0.85,15400,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1353,"volume":1585,"transactions":9,"vwap":1583},"2026-02-09",156.12,158.175,157.74001,1.167,10000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1589},"2026-02-06",154.67999,156.573,153.84,3.623,2.37,25600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1337,"volume":1468,"transactions":9,"vwap":1599},"2026-02-05",153.5,155.39999,152.196,152.95,-2.42,{"date":1602,"open":1603,"high":1603,"low":1433,"close":1604,"change":1605,"percent_change":1606,"volume":1371,"transactions":9,"vwap":1604},"2026-02-04",159.050003,155.37,-5.01,-3.12,{"date":1608,"open":1609,"high":1610,"low":1531,"close":1611,"change":1612,"percent_change":1577,"volume":1613,"transactions":9,"vwap":1611},"2026-02-03",162.28,163.41499,160.38,-1.38,15900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-02",160.61,162.12,160.422,161.75999,2.862,1.8,8800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1088,"transactions":9,"vwap":1627},"2026-01-30",161.89999,158.029007,158.89799,-2.402,-1.49,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":973,"percent_change":1430,"volume":1247,"transactions":9,"vwap":1634},"2026-01-29",162.45,159.035004,161.3,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":102,"percent_change":1506,"volume":1641,"transactions":9,"vwap":1640},"2026-01-28",161.75,162.050003,161.185,161.63,11300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":332,"percent_change":1648,"volume":1112,"transactions":9,"vwap":1647},"2026-01-27",160.58,161.147,160.14,160.62,0.42,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":851,"transactions":9,"vwap":1653},"2026-01-26",160.12,160.955,159.95,-0.136,-0.08,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-23",161.029999,161.479,159.99001,160.085999,-0.954,-0.59,9400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1254,"percent_change":1671,"volume":809,"transactions":9,"vwap":1670},"2026-01-22",160.94,161.22,159.62,161.039993,1.05,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",157.62,160.172,157.255,159.36,2.93,1.87,33200,{"date":1682,"open":1481,"high":1683,"low":1481,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-20",158.45,156.42999,-1.64,-1.04,19000,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-16",159.7,158.070007,-1.1,-0.69,12200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":332,"percent_change":1648,"volume":1701,"transactions":9,"vwap":1700},"2026-01-15",160.029999,160.625,158.98,159.17,12600,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1531,"change":1706,"percent_change":1663,"volume":1707,"transactions":9,"vwap":1531},"2026-01-14",158.83,157.58,-0.94,8700,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-13",159.75999,158.795,159.44,-0.29,-0.18,5700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":448,"volume":1723,"transactions":9,"vwap":1721},"2026-01-12",158.84,159.89999,158.75,159.73,1.27,10900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1111,"percent_change":1730,"volume":926,"transactions":9,"vwap":1729},"2026-01-09",158.12,158.61501,157.7,158.46001,0.95,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":322,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-08",158.60001,156.311,156.97,-1.02,7000,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1706,"volume":1744,"transactions":9,"vwap":1742},"2026-01-07",159.60001,158.22,158.58,-1.5,16900,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":903,"transactions":9,"vwap":1748},"2026-01-06",157.23,160.080002,3.14,2,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":38,"percent_change":1004,"volume":1756,"transactions":9,"vwap":1755},"2026-01-05",157.24001,156.705,156.94,5600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":212,"volume":1764,"transactions":9,"vwap":1762},"2026-01-02",155.99001,156.63,155.3,156.21001,1.31,16200,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":778,"transactions":9,"vwap":1768},"2025-12-31",155.989,154.89999,-1.22,-0.78,{"date":1772,"open":1547,"high":1773,"low":1774,"close":1581,"change":1775,"percent_change":1713,"volume":1764,"transactions":9,"vwap":1581},"2025-12-30",156.61,156.035004,-0.448,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1414,"volume":1783,"transactions":9,"vwap":1781},"2025-12-29",156.7,156.81,155.78,156.56799,-0.113,16000,{"date":1785,"open":1786,"high":1787,"low":1760,"close":1788,"change":1789,"percent_change":107,"volume":1790,"transactions":9,"vwap":1788},"2025-12-26",156.83501,157.080002,156.681,0.101,3200,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":132,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-24",156.0099945,156.95,156.58,0.5,4000,{"date":1799,"open":1800,"high":1801,"low":500,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-23",155.41,155.92,155.8,-0.4,-0.26,10700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1111,"volume":1813,"transactions":9,"vwap":1811},"2025-12-22",156.14999,156.25,154.78999,156.2,2.3,28800,{"date":1815,"open":1816,"high":1817,"low":540,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-19",153.050003,154.99001,153.89999,2.01,1.32,14100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":89,"volume":1564,"transactions":9,"vwap":1826},"2025-12-18",153.11099,153.39,151.89,1.54,{"date":1829,"open":1825,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":648,"volume":1268,"transactions":9,"vwap":1831},"2025-12-17",153.57001,150.35001,-2.727,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-16",152.88,153.50999,152.186,153.076996,-0.563,-0.37,7800,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":893,"volume":958,"transactions":9,"vwap":1845},"2025-12-15",161.71001,153.64,-1.351,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":648,"volume":912,"transactions":9,"vwap":1851},"2025-12-12",157.37,154.47099,154.991,-2.802,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1525,"volume":1062,"transactions":9,"vwap":1858},"2025-12-11",156.14,157.85001,155.38,157.793,1.063,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":568,"volume":1232,"transactions":9,"vwap":1865},"2025-12-10",155.63,157.029999,155.12199,156.73,1.702,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1532,"volume":1790,"transactions":9,"vwap":1871},"2025-12-09",154.48,155.528,155.028,0.178,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":191,"percent_change":1878,"volume":1694,"transactions":9,"vwap":1877},"2025-12-08",155.97,154.66,154.85001,0.14,{"date":1880,"open":1881,"high":1876,"low":1881,"close":1882,"change":1883,"percent_change":132,"volume":1268,"transactions":9,"vwap":1882},"2025-12-05",153.85001,154.64,1.2,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":152,"volume":877,"transactions":9,"vwap":1887},"2025-12-04",152.8,153.44,152.42999,0.54,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":427,"percent_change":1896,"volume":809,"transactions":9,"vwap":1895},"2025-12-03",152.11,153.059998,151.73,152.89999,0.07,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1886,"change":1902,"percent_change":1087,"volume":1903,"transactions":9,"vwap":1886},"2025-12-02",153.48,153.83,152.59,-0.026,13400,{"date":1905,"open":1455,"high":1845,"low":1455,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-01",152.826,-1.024,-0.67,3400,{"date":1911,"open":1912,"high":1913,"low":1599,"close":1881,"change":1914,"percent_change":89,"volume":1915,"transactions":9,"vwap":1881},"2025-11-28",152.97,154.179,1.555,11200,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1104,"transactions":9,"vwap":1920},"2025-11-26",151.42,152.57401,152.295,1.823,1.21,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1078,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-25",149.48,150.472,148.41,0.61,5200,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-24",146.77,149.554,4.017,2.76,17100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":127,"volume":1944,"transactions":9,"vwap":1942},"2025-11-21",144.53999,146.72,143.091003,145.537,0.577,26400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-20",151.86,152.070007,144.92999,144.96001,-4.341,-2.91,14400,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1889,"volume":1104,"transactions":9,"vwap":1958},"2025-11-19",148.52,150.32001,149.30099,0.808,{"date":1961,"open":1962,"high":1410,"low":1963,"close":1964,"change":1965,"percent_change":1095,"volume":1966,"transactions":9,"vwap":1964},"2025-11-18",148.039993,146.75,148.493,-1.041,8600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1485,"volume":926,"transactions":9,"vwap":1972},"2025-11-17",149.86,151.39,148.57001,149.534,-0.786,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1957,"change":1978,"percent_change":1979,"volume":877,"transactions":9,"vwap":1957},"2025-11-14",148.089996,152.15199,-0.23,-0.15,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-13",153.75999,150.020004,150.55,-4.151,-2.68,10500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":152,"percent_change":1994,"volume":1526,"transactions":9,"vwap":1993},"2025-11-12",155.14,155.63699,154.43401,154.701,0.23,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1770,"volume":1416,"transactions":9,"vwap":2000},"2025-11-11",154.78,155.16499,153.78,154.351,-1.218,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2005},"2025-11-10",154.59,155.569,154.5,3.209,2.11,9000,{"date":2011,"open":1447,"high":2012,"low":2013,"close":2014,"change":379,"percent_change":1103,"volume":2015,"transactions":9,"vwap":2014},"2025-11-07",152.39101,148.614,152.36,8300,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1328,"volume":2022,"transactions":9,"vwap":2020},"2025-11-06",154.050003,151.47,151.85001,-2.221,13200,{"date":2024,"open":2025,"high":1877,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-05",152.58,154.070999,1.174,0.77,3600,{"date":2031,"open":1463,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":1096,"transactions":9,"vwap":2033},"2025-11-04",154.32001,152.897,-2.881,-1.85,{"date":2037,"open":1759,"high":1759,"low":2038,"close":2039,"change":2040,"percent_change":1103,"volume":2041,"transactions":9,"vwap":2039},"2025-11-03",154.608,155.778,0.529,5500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1354,"transactions":9,"vwap":2047},"2025-10-31",155.52299,155.62601,154.41299,155.24899,1.328,0.86,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1743,"volume":2056,"transactions":9,"vwap":2054},"2025-10-30",154.13,155.57001,153.92101,-2.347,6300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":817,"transactions":9,"vwap":2062},"2025-10-29",156.601,157.018997,155.994,156.26801,0.902,0.58,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":389,"volume":843,"transactions":9,"vwap":2069},"2025-10-28",156.39,155.218,155.366,-0.66,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":59,"volume":1054,"transactions":9,"vwap":2075},"2025-10-27",156.23,155.12,156.026001,1.836,{"date":2078,"open":2006,"high":1810,"low":2079,"close":2079,"change":2080,"percent_change":1540,"volume":1541,"transactions":9,"vwap":2079},"2025-10-24",154.19,1.869,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":1820,"volume":2087,"transactions":9,"vwap":2085},"2025-10-23",150.31,152.509,152.321,1.988,12300,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1045,"transactions":9,"vwap":2092},"2025-10-22",152.44,149.10201,150.33299,-2.082,-1.37,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1221,"volume":1268,"transactions":9,"vwap":2099},"2025-10-21",152.91,152.19,152.41499,-0.431,{"date":2102,"open":1888,"high":2103,"low":2098,"close":2104,"change":2105,"percent_change":132,"volume":1268,"transactions":9,"vwap":2104},"2025-10-20",153.074005,152.84599,1.177,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":2112,"volume":2029,"transactions":9,"vwap":2109},"2025-10-17",151.10001,151.66901,151.050003,-0.163,-0.11,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":1045,"transactions":9,"vwap":2117},"2025-10-16",153.91,154.14999,151.832,-1.406,-0.92,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":1003,"percent_change":1555,"volume":1550,"transactions":9,"vwap":2123},"2025-10-15",154.69,153.23801,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1460,"volume":1167,"transactions":9,"vwap":2129},"2025-10-14",151.2,153.45,150.046005,152.394,-0.826,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":903,"transactions":9,"vwap":2136},"2025-10-13",152.020004,153.31,151.92999,153.22,3.359,2.24,{"date":2140,"open":1768,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1069,"volume":1468,"transactions":9,"vwap":2142},"2025-10-10",154.97,149.86099,-4.886,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":389,"volume":1821,"transactions":9,"vwap":2149},"2025-10-09",155.25,155.47501,154.065002,154.74699,-0.656,{"date":2152,"open":2153,"high":2154,"low":1482,"close":2154,"change":2155,"percent_change":45,"volume":912,"transactions":9,"vwap":2154},"2025-10-08",154.27,155.403,1.545,{"date":2157,"open":500,"high":500,"low":2158,"close":2159,"change":2160,"percent_change":588,"volume":926,"transactions":9,"vwap":2159},"2025-10-07",153.13,153.858,-0.701,{"date":2162,"open":1488,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":264,"volume":1744,"transactions":9,"vwap":2164},"2025-10-06",156.050003,154.55901,0.184,{"date":2167,"open":2168,"high":2053,"low":2169,"close":2170,"change":1713,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-03",155.044006,154.37,154.375,-0.19,5000,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":427,"volume":2179,"transactions":9,"vwap":2177},"2025-10-02",155.17,153.461,154.66499,0.147,17200,{"date":2181,"open":2182,"high":1588,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-01",152.77,154.51801,1.259,0.82,36300,{"date":2188,"open":2189,"high":1900,"low":2190,"close":2191,"change":2192,"percent_change":1222,"volume":1104,"transactions":9,"vwap":2191},"2025-09-30",153.701,151.89799,153.259,-0.261,{"date":2194,"open":2195,"high":284,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1096,"transactions":9,"vwap":2196},"2025-09-29",153.27,153.52,2.97,1.97,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1984,"change":2204,"percent_change":489,"volume":951,"transactions":9,"vwap":1984},"2025-09-26",150.74001,151.0099945,149.85201,0.123,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-25",149.82001,150.81,148.91,150.427,-1.451,-0.96,17800,{"date":2215,"open":1463,"high":1463,"low":2216,"close":2217,"change":2218,"percent_change":1803,"volume":809,"transactions":9,"vwap":2217},"2025-09-24",151.825,151.87801,-0.612,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":2056,"transactions":9,"vwap":2223},"2025-09-23",154.089996,154.2,152.49001,-1.87,-1.21,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":950,"percent_change":1152,"volume":912,"transactions":9,"vwap":2230},"2025-09-22",152.67999,154.39301,154.36,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1599,"change":2236,"percent_change":191,"volume":2237,"transactions":9,"vwap":1599},"2025-09-19",153.25999,153.3,151.75999,0.317,9900,{"date":2239,"open":2098,"high":2195,"low":2098,"close":2240,"change":2241,"percent_change":548,"volume":958,"transactions":9,"vwap":2240},"2025-09-18",152.633,0.942,{"date":2243,"open":2244,"high":2245,"low":224,"close":2246,"change":2247,"percent_change":1026,"volume":2248,"transactions":9,"vwap":2246},"2025-09-17",151.71001,151.96001,151.69099,-0.055,11900,{"date":2250,"open":2251,"high":2251,"low":1397,"close":2252,"change":2253,"percent_change":2254,"volume":1723,"transactions":9,"vwap":2252},"2025-09-16",151.81,151.746,0.276,0.18,{"date":2256,"open":2257,"high":2020,"low":1440,"close":2019,"change":2258,"percent_change":1152,"volume":958,"transactions":9,"vwap":2019},"2025-09-15",151.50999,1.376,{"date":2260,"open":2261,"high":2261,"low":1969,"close":2262,"change":1292,"percent_change":1087,"volume":1045,"transactions":9,"vwap":2262},"2025-09-12",150.528,150.093994,{"date":2264,"open":1983,"high":2265,"low":1983,"close":2266,"change":2267,"percent_change":152,"volume":2268,"transactions":9,"vwap":2266},"2025-09-11",150.66,150.12801,0.519,6400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1062,"transactions":9,"vwap":2274},"2025-09-10",149.74001,150.39,149.082993,149.60899,1.867,1.26,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":117,"volume":2282,"transactions":9,"vwap":2280},"2025-09-09",146.69,147.742,1.644,3300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1096,"transactions":9,"vwap":2288},"2025-09-08",146.36099,146.526,145.65199,146.098007,1.038,0.72,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1415,"percent_change":479,"volume":1012,"transactions":9,"vwap":2295},"2025-09-05",146.53,143.56,145.059998,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1797,"transactions":9,"vwap":2299},"2025-09-04",143.39999,145.11,1.66,1.16,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1266,"percent_change":137,"volume":1153,"transactions":9,"vwap":2307},"2025-09-03",143,143.72,142.64301,143.45,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":1247,"transactions":9,"vwap":2313},"2025-09-02",141.25,142.73,139.57001,142.505,-0.89,-0.62,{"date":2317,"open":2318,"high":2318,"low":1325,"close":2319,"change":2320,"percent_change":2315,"volume":1045,"transactions":9,"vwap":2319},"2025-08-29",144.45,143.395,-0.897,{"date":2322,"open":2298,"high":2323,"low":2298,"close":2324,"change":2325,"percent_change":159,"volume":903,"transactions":9,"vwap":2324},"2025-08-28",144.39999,144.29201,1.056,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":843,"transactions":9,"vwap":2331},"2025-08-27",143.16,143.50999,142.85001,143.23599,-0.147,-0.1,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":1276,"volume":877,"transactions":9,"vwap":2337},"2025-08-26",141.94,143.383,141.90401,1.592,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1361,"volume":958,"transactions":9,"vwap":2343},"2025-08-25",142.21001,141.791,-0.307,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":1442,"percent_change":1370,"volume":1223,"transactions":9,"vwap":2349},"2025-08-22",140.050003,142.55,142.098007,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":973,"volume":1987,"transactions":9,"vwap":2355},"2025-08-21",139.50999,140.14,139.28999,139.668,-0.458,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":793,"transactions":9,"vwap":2361},"2025-08-20",140.38,138.345,140.12601,-0.604,-0.43,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":686,"volume":1929,"transactions":9,"vwap":2368},"2025-08-19",141.7,140.48,140.73,-1.288,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":152,"volume":1737,"transactions":9,"vwap":2375},"2025-08-18",141.58,142.039993,141.46201,142.018005,0.494,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":785,"transactions":9,"vwap":2381},"2025-08-15",142,141.16,141.524,-0.385,-0.27,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":2389,"percent_change":2112,"volume":2390,"transactions":9,"vwap":2387},"2025-08-14",141.875,141.909,141.60001,-0.152,2900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":398,"volume":958,"transactions":9,"vwap":2396},"2025-08-13",142.10001,142.19501,141.17999,142.061005,0.241,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-12",140.17999,141.82001,2.55,1.83,2700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":2333,"volume":1012,"transactions":9,"vwap":2409},"2025-08-11",139.78,139.92,139.27,-0.14,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1103,"volume":2418,"transactions":9,"vwap":2416},"2025-08-08",139.42,139.71001,139.27499,139.41,0.479,1700,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2422,"change":2423,"percent_change":1144,"volume":1045,"transactions":9,"vwap":2422},"2025-08-07",140.16,138.931,0.017,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-06",138.67999,138.983,137.86,138.914,0.225,0.16,4100,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2268,"transactions":9,"vwap":2437},"2025-08-05",140.31,138.10001,138.689,-2.051,-1.46,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":1153,"transactions":9,"vwap":2443},"2025-08-04",139.62,140.74001,2.145,1.55,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1628,"percent_change":2452,"volume":2268,"transactions":9,"vwap":2451},"2025-08-01",138.89999,139.326,137.69501,138.595,-1.7,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1026,"volume":1214,"transactions":9,"vwap":2458},"2025-07-31",142.080002,142.28,140.84,140.99699,-0.058,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":1648,"volume":2466,"transactions":9,"vwap":2464},"2025-07-30",140.85001,141.565,141.054993,0.596,2800,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":785,"transactions":9,"vwap":2471},"2025-07-29",141.64,140.36,140.459,-1.095,-0.77,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":1103,"percent_change":233,"volume":2479,"transactions":9,"vwap":2478},"2025-07-28",141.75999,141.27,141.554,15600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1648,"volume":1232,"transactions":9,"vwap":2485},"2025-07-25",141.15199,141.23,140.98,141.214,0.587,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":1415,"volume":1416,"transactions":9,"vwap":2490},"2025-07-24",141.25999,140.627,-0.072,{"date":2493,"open":2494,"high":2443,"low":2494,"close":2495,"change":2496,"percent_change":2276,"volume":1036,"transactions":9,"vwap":2495},"2025-07-23",140.17,140.69901,1.749,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":893,"percent_change":2315,"volume":1167,"transactions":9,"vwap":2501},"2025-07-22",139.58,138.616,138.95,{"date":2503,"open":2367,"high":2504,"low":2505,"close":2505,"change":459,"percent_change":1549,"volume":2506,"transactions":9,"vwap":2505},"2025-07-21",140.61,139.82001,3800,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1506,"volume":2513,"transactions":9,"vwap":2511},"2025-07-18",141.0099945,140.2,140.53999,0.88,9300,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2519,"percent_change":1525,"volume":1096,"transactions":9,"vwap":2518},"2025-07-17",138.974,139.81,139.66,0.941,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2247,"percent_change":1026,"volume":2526,"transactions":9,"vwap":2525},"2025-07-16",138.71001,138.78,138,138.71899,8400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":1714,"volume":2041,"transactions":9,"vwap":2532},"2025-07-15",139.098007,139.36,138.38,138.774,-0.245,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2519,"percent_change":1525,"volume":1071,"transactions":9,"vwap":2538},"2025-07-14",137.92,139.19,139.018997,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":2506,"transactions":9,"vwap":2543},"2025-07-11",138.168,138.3,138.078003,-0.692,-0.5,{"date":2547,"open":26,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1896,"volume":2552,"transactions":9,"vwap":2550},"2025-07-10",138.841,138.60001,138.77,0.099,20500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":519,"volume":1012,"transactions":9,"vwap":2558},"2025-07-09",138.549,138.70799,138.25999,138.67101,0.638,{"date":2561,"open":2522,"high":2522,"low":2562,"close":2563,"change":2564,"percent_change":859,"volume":996,"transactions":9,"vwap":2563},"2025-07-08",137.72,138.033005,-0.185,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1361,"volume":1062,"transactions":9,"vwap":2570},"2025-07-07",138.42999,138.59,137.89999,138.218,-0.299,{"date":2573,"open":2574,"high":2522,"low":2575,"close":2576,"change":2577,"percent_change":448,"volume":2578,"transactions":9,"vwap":2576},"2025-07-03",138.46001,138.425,138.517,1.097,3100,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":1153,"transactions":9,"vwap":2583},"2025-07-02",136.99001,137.52,137.42,0.265,0.19,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2001,"percent_change":2592,"volume":1223,"transactions":9,"vwap":2591},"2025-07-01",137.85001,138.044006,136.52,137.155,-0.88,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2596,"change":2598,"percent_change":132,"volume":966,"transactions":9,"vwap":2596},"2025-06-30",138.35001,138.373,137.94,1.07,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1267,"volume":2606,"transactions":9,"vwap":2604},"2025-06-27",136.823,137.83,136.73,137.30299,0.822,20400,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":1820,"volume":2613,"transactions":9,"vwap":2611},"2025-06-26",135.535,136.5,136.481,1.781,2000,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1736,"volume":2620,"transactions":9,"vwap":2618},"2025-06-25",136.020004,134.58,134.7,-1.385,16500,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2626,"percent_change":1750,"volume":2627,"transactions":9,"vwap":2625},"2025-06-24",134.88,136.41,136.085007,2.67,19500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2631,"change":2633,"percent_change":1506,"volume":2237,"transactions":9,"vwap":2631},"2025-06-23",133.050003,133.41499,131.836,0.835,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2410,"volume":2282,"transactions":9,"vwap":2639},"2025-06-20",132.96001,133.105,132.31,132.58,-0.181,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1144,"volume":2506,"transactions":9,"vwap":2645},"2025-06-18",133.465,132.5,132.761,0.007,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2613,"transactions":9,"vwap":2652},"2025-06-17",133.32001,133.39,132.57001,132.754,-0.396,-0.3,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":292,"volume":1526,"transactions":9,"vwap":2659},"2025-06-16",132.17999,133.64999,133.14999,1.887,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":1012,"transactions":9,"vwap":2666},"2025-06-13",131.19701,132.347,131.17999,131.263,-2.109,-1.58,{"date":2670,"open":2671,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":995,"volume":1112,"transactions":9,"vwap":2673},"2025-06-12",133.47,133.33,133.37199,0.026,{"date":2676,"open":2677,"high":2678,"low":2672,"close":2679,"change":2680,"percent_change":152,"volume":1071,"transactions":9,"vwap":2679},"2025-06-11",133.8,134.133,133.34599,0.469,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":859,"volume":2688,"transactions":9,"vwap":2686},"2025-06-10",133.0099945,133.205,131.92999,132.877,-0.168,57200,{"date":2690,"open":2691,"high":2691,"low":481,"close":2692,"change":2693,"percent_change":1430,"volume":2506,"transactions":9,"vwap":2692},"2025-06-09",133.53999,133.044998,-0.264,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":1080,"transactions":9,"vwap":2699},"2025-06-06",133.31,133.45,133.029999,133.30901,1.043,0.79,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":1144,"volume":2390,"transactions":9,"vwap":2706},"2025-06-05",132.69299,133.23801,132.26601,0.009,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":303,"volume":2714,"transactions":9,"vwap":2712},"2025-06-04",132.19,132.81,132.257,0.414,2100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":132,"volume":1797,"transactions":9,"vwap":2720},"2025-06-03",131.22,132.046997,131.158,131.843,1.023,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2725,"change":2727,"percent_change":1079,"volume":2728,"transactions":9,"vwap":2725},"2025-06-02",129.74001,130.82001,129.72,0.677,2300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2732,"change":2734,"percent_change":427,"volume":1012,"transactions":9,"vwap":2732},"2025-05-30",129.56,130.14301,128.85001,0.124,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1430,"volume":1062,"transactions":9,"vwap":2739},"2025-05-29",130.37,129.49001,130.018997,-0.263,{"date":2742,"open":294,"high":2743,"low":2744,"close":2744,"change":2745,"percent_change":2746,"volume":1045,"transactions":9,"vwap":2744},"2025-05-28",131.059998,130.282,-0.6,-0.46,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":2752,"percent_change":2753,"volume":785,"transactions":9,"vwap":2751},"2025-05-27",129.97,130.94,130.882,2.38,1.85,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":1663,"volume":2390,"transactions":9,"vwap":2758},"2025-05-23",127.31,129.089996,128.502,-0.762,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":1929,"transactions":9,"vwap":2765},"2025-05-22",128.78,129.94,128.72,129.26401,0.264,0.2,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":1585,"transactions":9,"vwap":2773},"2025-05-21",130.62,131.14999,128.67,129,-2.123,-1.62,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1361,"volume":2268,"transactions":9,"vwap":2781},"2025-05-20",131.28,131.41,130.61,131.123,-0.293,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":2788,"percent_change":2789,"volume":1915,"transactions":9,"vwap":2787},"2025-05-19",129.63,131.50999,131.416,0.061,0.05,{"date":2791,"open":2792,"high":2793,"low":2770,"close":2794,"change":1399,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-16",130.82201,131.53,131.355,0.76,18000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1714,"volume":2804,"transactions":9,"vwap":2802},"2025-05-15",129.88,130.48399,129.31,130.358,-0.239,12900,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":152,"volume":2404,"transactions":9,"vwap":2809},"2025-05-14",130.32001,130.845,130.597,0.451,{"date":2812,"open":2813,"high":2814,"low":2813,"close":2815,"change":2816,"percent_change":117,"volume":988,"transactions":9,"vwap":2815},"2025-05-13",129.69,130.925,130.146,1.456,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2820,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2820},"2025-05-12",128.60001,128.69,127.3,4.188,3.36,25100,{"date":2826,"open":2827,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-05-09",125.47,124.248,124.502,-0.47,-0.38,15700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1671,"volume":2840,"transactions":9,"vwap":2838},"2025-05-08",125.21,126.109,124.36,124.972,1.302,9600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":152,"volume":2848,"transactions":9,"vwap":2846},"2025-05-07",123,124.019997,122.96,123.67,0.426,30200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2070,"volume":958,"transactions":9,"vwap":2854},"2025-05-06",123.7,123.72,123.16,123.244,-0.817,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2860,"change":2861,"percent_change":1978,"volume":1452,"transactions":9,"vwap":2860},"2025-05-05",123.17,124.822,124.060997,-0.289,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":824,"volume":1268,"transactions":9,"vwap":2867},"2025-05-02",123.45,124.55,123.38,124.35,2.925,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2873,"change":2874,"percent_change":2185,"volume":2506,"transactions":9,"vwap":2873},"2025-05-01",121.465,122.54,121.425,0.983,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2878,"change":859,"percent_change":2112,"volume":903,"transactions":9,"vwap":2878},"2025-04-30",118.64,120.442,117.445,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1011,"percent_change":1079,"volume":2432,"transactions":9,"vwap":2885},"2025-04-29",119.69,120.781,119.43,120.572,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2585,"percent_change":2431,"volume":2892,"transactions":9,"vwap":2891},"2025-04-28",120.019997,120.58,118.8,119.95,15200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2185,"volume":1966,"transactions":9,"vwap":2898},"2025-04-25",119.26,119.967,118.69,119.76,0.97,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-04-24",116.17,118.998,116.019997,118.79,3.001,2.59,32100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":817,"transactions":9,"vwap":2914},"2025-04-23",116.98,117.87,115.37,115.789,2.569,2.27,{"date":180,"open":176,"high":2918,"low":176,"close":2919,"change":2920,"percent_change":1206,"volume":1622,"transactions":9,"vwap":2919},113.91,113.22,1.93]