[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGLV":3,"homepage-market-summary":30,"stock-historical-LGLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LGLV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR US Large Cap Low Volatility Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2556,3.963284,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},175.71,174.71,175.89,174.37,174.87,0.84,0.48,15498.29739,192.285,170.050003,29285.239362681274,25.5,3427,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},166.81,29276,10685595.080033,4.7,"2025-04-23",[183,186,196,207,217,227,237,248,259,269,278,289,299,309,320,328,339,347,357,366,375,386,397,408,419,428,436,446,456,465,475,485,495,504,510,520,530,540,550,560,570,580,588,598,608,617,626,635,643,651,661,669,679,690,700,710,719,729,738,748,758,766,774,781,788,795,802,810,818,826,832,839,846,854,861,867,876,884,889,896,903,910,919,927,935,943,949,956,963,969,975,984,991,999,1006,1012,1018,1027,1034,1041,1048,1057,1064,1071,1078,1083,1090,1098,1101,1110,1116,1124,1130,1137,1143,1149,1156,1163,1168,1175,1181,1186,1189,1197,1204,1212,1218,1223,1227,1230,1237,1242,1251,1258,1262,1267,1275,1282,1289,1295,1301,1308,1315,1322,1328,1336,1345,1352,1361,1369,1376,1382,1389,1396,1401,1407,1412,1418,1424,1430,1436,1443,1448,1454,1461,1466,1473,1480,1487,1492,1497,1503,1507,1512,1518,1524,1530,1536,1543,1551,1556,1564,1570,1575,1580,1583,1589,1594,1598,1603,1610,1614,1621,1629,1635,1641,1646,1650,1656,1663,1668,1674,1679,1686,1694,1701,1708,1714,1721,1727,1733,1737,1743,1747,1751,1755,1762,1769,1776,1782,1789,1797,1806,1811,1815,1821,1828,1833,1841,1848,1855,1860,1867,1873,1880,1883,1889,1892,1896,1900,1903,1910,1916,1923,1931,1936,1940,1945,1950,1955,1960,1964,1970,1973,1978,1980,1984,1989,1995,1998,2003,2007,2009,2014,2019,2024,2031,2037,2040,2042,2044,2046,2050,2055,2060,2063,2067,2072,2077,2081,2084,2090,2092,2097,2102,2107,2111,2115,2118,2123,2126,2131,2135,2140,2144,2149,2155,2161,2166,2170,2174,2177,2179,2181,2184,2188,2192,2198,2205,2211,2215,2221,2223,2228,2233,2237,2242,2246,2251,2257,2263,2268,2271,2275,2282,2287,2292,2298,2303,2307,2310,2316,2319,2321,2326,2330,2333,2338,2342,2348,2353,2358,2365,2372,2377,2382,2386,2389,2392,2398,2405,2409,2415,2421,2426,2431,2438,2443,2449,2456,2463,2468,2475,2480,2486],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},366,175.3982,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",175.21,175.63,174.689607,0.39,0.22,33621.5884,440,174.975,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",174.4,174.7795,173.59,174.48,0.17,0.1,120602.167282,478,174.5547,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",175.88,176.43,174.31,-1.46,-0.83,29899.10852,516,175.5014,{"date":218,"open":219,"high":220,"low":221,"close":219,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",175.77,175.995,175.07,-0.49,-0.28,276107.587594,476,175.215,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":173,"vwap":236},"2026-09-28",176.08,176.51,175.851,176.26,-0.18,-0.1,20052.439475,176.2591,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",176.22,176.585,175.9401,176.44,0.07,0.04,17590.28684,290,176.1878,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",177.35,177.7979,176.35,176.37,-0.95,-0.54,18807.875411,417,177.0346,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",177.85,178.2,177.32,-0.84,-0.47,33184.545733,504,177.7457,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":223,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",178.73,178.1,178.16,-0.16,59209.6974,464,178.3137,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",178.24,178.8299,178.185,178.44,-0.99,-0.55,14940.526745,328,178.5892,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",179.87,179.35,179.43,-1.01,-0.56,11517.45961,306,179.5445,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",181.32,180.0501,180.44,-0.07,-0.04,13412.81574,297,180.5553,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",181.73,182.07,180,180.51,-1.22,-0.67,8563.041236,253,181.5717,{"date":321,"open":322,"high":322,"low":323,"close":311,"change":324,"percent_change":316,"volume":325,"transactions":326,"vwap":327},"2026-09-15",182.57,181.69,-1.23,20704.55784,356,181.9489,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",182.91,183.1,182.6234,182.96,0.89,0.49,33858.56127,233,182.9487,{"date":340,"open":341,"high":342,"low":343,"close":312,"change":111,"percent_change":344,"volume":345,"transactions":246,"vwap":346},"2026-09-11",182.56,182.65,181.71,0.4,18158.494556,182.0895,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":213,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",182.36,182.49,181.11,181.35,-0.46,19450.410943,343,181.9622,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":254,"volume":363,"transactions":364,"vwap":365},"2026-09-09",183.42,181.911,182.18,-1.75,12855.499135,304,182.403,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":264,"volume":372,"transactions":373,"vwap":374},"2026-09-08",184.39,184.604,183.93,-1.55,15509.212315,373,184.3469,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",186.22,186.2927,185.4,185.48,-1.28,-0.69,12582.958797,322,185.8175,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",186.62,187.12,185.7161,186.76,0.76,0.41,16120.578735,281,186.5623,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",186.08,186.43,185.665,186,0.14,0.08,9565.372494,325,186.0731,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",187.1201,187.2,185.75,185.86,-0.72,-0.39,19542.909924,345,186.1033,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":307,"vwap":427},"2026-08-31",187.09,186.57,186.58,-1.13,-0.6,10201.799298,186.7932,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":52,"percent_change":203,"volume":433,"transactions":434,"vwap":435},"2026-08-28",188.18,187.3802,187.71,26109.060436,447,187.8304,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",188.26,187.51,187.53,-2.26,-1.19,11823.854177,324,187.901,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":393,"volume":453,"transactions":454,"vwap":455},"2026-08-26",189.52,190.1329,189.37,189.79,0.78,50959.051204,265,189.5416,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":353,"volume":462,"transactions":463,"vwap":464},"2026-08-25",189.55,188.915,189.01,-0.88,11613.558242,387,189.2427,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",188.75,190.12,189.89,1.34,0.71,10307.789787,299,189.4216,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":246,"vwap":484},"2026-08-21",188.72,188.74,188.4563,188.55,0.44,0.23,12035.433867,188.5826,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",188,189.28,188.11,-0.79,-0.42,12138.172306,302,188.8346,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":23,"volume":501,"transactions":502,"vwap":503},"2026-08-19",188.84,189.7799,188.9,0.9,13710.210725,337,189.308,{"date":505,"open":478,"high":506,"low":487,"close":487,"change":507,"percent_change":192,"volume":508,"transactions":173,"vwap":509},"2026-08-18",189.4316,0.42,16204.387258,188.7346,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",188.445,188.5,187.58,-1.56,-0.82,12036.164702,411,188.0074,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":203,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",188.8837,189.45,188.846,189.14,0.05,24727.753406,351,189.2341,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":191,"volume":537,"transactions":538,"vwap":539},"2026-08-13",189.05,189.425,188.43,189.04,0.7336,12264.268296,270,188.8621,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":403,"volume":547,"transactions":548,"vwap":549},"2026-08-12",188.21,188.45,187.52,188.3064,0.2581,33497.855892,235,188.1152,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",187.92,188.78,188.0483,-0.5117,-0.27,13458.8133,258,188.4321,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":316,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",188.24,188.6,187.88,188.56,-0.35,11346.899933,326,188.3952,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",188.3544,189.4,189.23,0.5,0.26,26764.543537,296,189.244,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":167,"percent_change":585,"volume":586,"transactions":528,"vwap":587},"2026-08-06",190.05,188.08,188.73,0.11,15106.850979,188.6254,{"date":589,"open":553,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",188.9815,187.897508,188.53,-0.09,-0.05,22498.3178,474,188.3946,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":335,"volume":605,"transactions":606,"vwap":607},"2026-08-04",186.94,188.765,185.87,188.62,0.9138,18172.945941,360,187.3067,{"date":609,"open":610,"high":611,"low":421,"close":612,"change":613,"percent_change":481,"volume":614,"transactions":615,"vwap":616},"2026-08-03",187.49,188.65,187.7062,0.8262,25322.758933,368,187.6298,{"date":618,"open":402,"high":619,"low":620,"close":621,"change":244,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",187.4725,185.7337,186.88,0.02,19978.200897,320,186.8877,{"date":627,"open":542,"high":542,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",185.465,186.84,-2.85,-1.5,39165.718742,414,186.7212,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":381,"percent_change":316,"volume":640,"transactions":641,"vwap":642},"2026-07-29",191.19,189.49,189.69,29157.616423,313,190.1539,{"date":644,"open":645,"high":25,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":633,"vwap":650},"2026-07-28",190.31,190.97,2.38,1.26,19772.633467,191.5304,{"date":652,"open":653,"high":458,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",188.76,188.41,188.59,0.7,0.37,16871.771105,317,188.8905,{"date":662,"open":602,"high":663,"low":602,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",187.89,2.69,1.45,19079.685245,266,187.4135,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",184.24,185.8873,185.2,0.51,0.28,19706.917661,298,185.2632,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",184.975,185.3742,184.1619,184.69,0.6,0.33,9959.541913,228,184.7319,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":384,"vwap":699},"2026-07-21",184.1832,184.405,183.4701,184.09,-0.98,-0.53,112276.927468,184.0335,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":395,"vwap":709},"2026-07-20",185.78,185.9,184.8184,185.07,-0.77,-0.41,12388.980283,185.3839,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":294,"percent_change":255,"volume":716,"transactions":717,"vwap":718},"2026-07-17",187.6,189.2938,185.65,185.84,14001.621098,283,186.8321,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":528,"vwap":728},"2026-07-16",185.39,186.95,185.25,186.85,4.03,2.2,25216.140458,186.1621,{"date":730,"open":370,"high":731,"low":732,"close":733,"change":461,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",184.47,182.54,182.82,-0.48,20680.921869,263,183.547,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",184.34,185.2232,183.7,-1.38,-0.75,12593.8875,226,184.0498,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":38,"volume":755,"transactions":756,"vwap":757},"2026-07-13",185.13,185.5,184.7586,185.08,1.21,19288.0325,329,184.9785,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":393,"volume":765,"transactions":9,"vwap":763},"2026-07-10",183.86,184.050003,183.23,183.87,0.75,11300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":265,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",183.14,183.60001,183.039993,183.12,-0.26,12600,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",185.41,183.59,-2.43,-1.31,69900,{"date":782,"open":377,"high":514,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",185.98,186.020004,1.2,0.65,10800,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":442,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-06",185.64,184.16,184.82001,-0.64,13000,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",183.33,186.0099945,3.49,1.91,13700,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",181.75,183.44,182.52,1.06,0.58,20100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":414,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",182.2,182.21001,181.39999,181.46001,-0.4,11500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":233,"volume":825,"transactions":9,"vwap":823},"2026-06-29",182.41,182.74001,181.59,182.17999,-0.33,31900,{"date":827,"open":828,"high":821,"low":828,"close":829,"change":830,"percent_change":831,"volume":773,"transactions":9,"vwap":829},"2026-06-26",180.86,182.50999,1.88,1.04,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":481,"volume":838,"transactions":9,"vwap":836},"2026-06-25",180.17,181.91,180.63,0.79,29600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":470,"percent_change":764,"volume":845,"transactions":9,"vwap":844},"2026-06-24",179.14999,180.47,178.94,179.84,21300,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",177.14999,178.84,178.5,1.53,0.86,13600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":425,"volume":860,"transactions":9,"vwap":858},"2026-06-22",176.57001,177.57001,176.97,-1.07,26200,{"date":862,"open":863,"high":843,"low":864,"close":865,"change":265,"percent_change":772,"volume":866,"transactions":9,"vwap":865},"2026-06-18",178.92999,177.88,178.039993,25300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",180.67,181.16,178.11,178.50999,-2.68,-1.48,19800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":845,"transactions":9,"vwap":881},"2026-06-16",181.53,181.94,180.91,181.19,0.46,0.25,{"date":885,"open":886,"high":822,"low":887,"close":887,"change":888,"percent_change":415,"volume":801,"transactions":9,"vwap":887},"2026-06-15",181.45,180.73,-0.71,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",180.35001,181.44,1.46,0.81,17000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":657,"percent_change":71,"volume":902,"transactions":9,"vwap":901},"2026-06-11",180.33,181.070007,179.91,179.98,36000,{"date":904,"open":313,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",180.97,179.61,-0.2,-0.11,35300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",179.039993,179.83,178.64999,179.81,2.85,1.61,17700,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",178.31,178.77,176.96001,-2.27,-1.27,10900,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",177.52,179.49001,179.23,1.89,1.07,27500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":106,"volume":942,"transactions":9,"vwap":940},"2026-06-04",177.41,178.35001,176.72,177.34,1.28,23500,{"date":944,"open":945,"high":923,"low":945,"close":946,"change":908,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",175.89999,176.059998,-0.06,116600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":882,"percent_change":576,"volume":955,"transactions":9,"vwap":954},"2026-06-02",175.34,176.34,175.16,176.17,18600,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":371,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-01",176.53999,176.7,175.71001,-0.87,28200,{"date":964,"open":857,"high":965,"low":966,"close":966,"change":967,"percent_change":888,"volume":968,"transactions":9,"vwap":966},"2026-05-29",178.070007,177.25999,-1.26,12800,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":425,"percent_change":824,"volume":974,"transactions":9,"vwap":973},"2026-05-28",179.33,178.48,178.52,14700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",179.52,180.49001,179.11,179.12,-0.68,-0.38,235800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":824,"percent_change":233,"volume":990,"transactions":9,"vwap":989},"2026-05-26",179.89,180.16,179.57001,179.8,35800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":59,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-22",179.32001,180.39,179.21001,180.13,0.59,45100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":167,"percent_change":585,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",178.28,179.089996,177.3,179.080002,12500,{"date":1007,"open":1008,"high":980,"low":1009,"close":1010,"change":344,"percent_change":192,"volume":1011,"transactions":9,"vwap":1010},"2026-05-20",178.23,178.080002,178.88,17300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":972,"change":233,"percent_change":234,"volume":1017,"transactions":9,"vwap":972},"2026-05-19",178.21001,179.25999,178,57300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",178.22,178.7,177.82001,178.66,2.35,1.33,21600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",178.49001,176.31,-1.61,-0.9,16200,{"date":1035,"open":1016,"high":1036,"low":1037,"close":1038,"change":121,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",178.36,177.75999,177.92,0.36,150800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":213,"percent_change":265,"volume":1047,"transactions":9,"vwap":1046},"2026-05-13",177.27,177.60001,176.58,177.28999,16900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",177.63,178.56,177.12,178.12,0.61,0.34,12000,{"date":1058,"open":1059,"high":1020,"low":1060,"close":1061,"change":1062,"percent_change":274,"volume":1063,"transactions":9,"vwap":1061},"2026-05-11",177.97,177.17,177.50999,-0.29,13100,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",178.89,177.8,-1.11,-0.62,25800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":888,"percent_change":816,"volume":1077,"transactions":9,"vwap":1076},"2026-05-07",179.27,179.39,178.60001,178.91,16000,{"date":1079,"open":977,"high":1080,"low":977,"close":1081,"change":304,"percent_change":305,"volume":1082,"transactions":9,"vwap":1081},"2026-05-06",180.32001,179.62,20700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":507,"percent_change":482,"volume":1089,"transactions":9,"vwap":1088},"2026-05-05",179.37,180.28,178.74001,179.69,26800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1073,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1073},"2026-05-04",179.78,181.080002,179,-1.17,-0.65,21500,{"date":1099,"open":813,"high":813,"low":303,"close":303,"change":315,"percent_change":316,"volume":1100,"transactions":9,"vwap":303},"2026-05-01",23200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-30",180.24001,181.82001,180.19,181.66,1.69,0.94,22700,{"date":1111,"open":880,"high":880,"low":1112,"close":1113,"change":1096,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-29",179.55,179.97,-0.36,11800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":22,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-28",180.31,181.47,179.67999,180.62,0.47,23600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1092,"change":1128,"percent_change":233,"volume":1129,"transactions":9,"vwap":1092},"2026-04-27",179.59,180.75,-0.32,22100,{"date":1131,"open":1132,"high":1133,"low":901,"close":1134,"change":1135,"percent_change":706,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",180.42999,180.8,180.10001,-1.39,63000,{"date":1138,"open":1134,"high":1139,"low":1134,"close":1140,"change":1141,"percent_change":1142,"volume":962,"transactions":9,"vwap":1140},"2026-04-23",181.5,181.49001,2.01,1.12,{"date":1144,"open":1145,"high":1145,"low":1004,"close":1146,"change":967,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-22",181.38,179.48,-0.7,11000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":284,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",182.53,180.58,180.74001,-1.81,30100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1114,"percent_change":907,"volume":1162,"transactions":9,"vwap":1161},"2026-04-20",182.69,183.39,182.27,182.55,29700,{"date":1164,"open":1165,"high":1166,"low":1165,"close":330,"change":1025,"percent_change":106,"volume":1167,"transactions":9,"vwap":330},"2026-04-17",181.72,183.27,16300,{"date":1169,"open":1170,"high":1171,"low":881,"close":1172,"change":1173,"percent_change":202,"volume":1174,"transactions":9,"vwap":1172},"2026-04-16",181.78999,182.020004,181.58,0.31,38700,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1147,"percent_change":982,"volume":1180,"transactions":9,"vwap":1179},"2026-04-15",181.96001,180.84,181.27,29300,{"date":1182,"open":905,"high":1171,"low":1183,"close":1184,"change":191,"percent_change":71,"volume":1185,"transactions":9,"vwap":1184},"2026-04-14",180.96001,181.97,18000,{"date":1187,"open":994,"high":1172,"low":313,"close":1172,"change":38,"percent_change":1039,"volume":1188,"transactions":9,"vwap":1172},"2026-04-13",26000,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-10",182.42,180.72,180.92,-1.47,-0.81,30000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1055,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-09",182.070007,183.24001,182.39,0.19,25500,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",180.64999,182.080002,182.050003,2.77,1.55,20800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1214,"change":222,"percent_change":556,"volume":1217,"transactions":9,"vwap":1214},"2026-04-07",179.28,179.94,178.83,50500,{"date":1219,"open":977,"high":291,"low":1220,"close":1221,"change":202,"percent_change":131,"volume":1222,"transactions":9,"vwap":1221},"2026-04-06",179.059998,179.77,22400,{"date":1224,"open":1225,"high":844,"low":1225,"close":1226,"change":174,"percent_change":101,"volume":809,"transactions":9,"vwap":1226},"2026-04-02",177.81,179.60001,{"date":1228,"open":273,"high":843,"low":273,"close":1075,"change":575,"percent_change":675,"volume":1229,"transactions":9,"vwap":1075},"2026-04-01",143400,{"date":1231,"open":1232,"high":914,"low":1030,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-31",177.45,178.10001,1.93,1.1,91200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":954,"change":685,"percent_change":1055,"volume":918,"transactions":9,"vwap":954},"2026-03-30",176.99001,177.47,175.73,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-27",177.070007,177.31,175.32001,175.57001,-1.91,-1.08,27700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":566,"volume":1257,"transactions":9,"vwap":1255},"2026-03-26",177.33,178.99001,177.48,-0.63,45200,{"date":1259,"open":1260,"high":1094,"low":1046,"close":871,"change":656,"percent_change":191,"volume":1261,"transactions":9,"vwap":871},"2026-03-25",178.59,22500,{"date":1263,"open":1264,"high":1265,"low":1264,"close":937,"change":191,"percent_change":192,"volume":1266,"transactions":9,"vwap":937},"2026-03-24",176.13,178.39,15900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",177.99001,178.62,177.020004,-0.02,-0.01,18300,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1100,"transactions":9,"vwap":1279},"2026-03-20",179.13,176.52,177.039993,-2.08,-1.16,{"date":1283,"open":995,"high":1284,"low":1285,"close":980,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":980},"2026-03-19",179.95,178.32001,-0.15,-0.08,48900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1073,"change":1293,"percent_change":371,"volume":1294,"transactions":9,"vwap":1073},"2026-03-18",181.36,179.22,-2.83,13900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":131,"percent_change":526,"volume":1300,"transactions":9,"vwap":1299},"2026-03-17",182.89,183.21001,182.10001,17900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":106,"percent_change":344,"volume":1307,"transactions":9,"vwap":1306},"2026-03-16",182.3,182.85001,182,182.0099945,58100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1039,"percent_change":167,"volume":1314,"transactions":9,"vwap":1313},"2026-03-13",181.99001,182.67,181.25,181.28,35500,{"date":1316,"open":1317,"high":1318,"low":828,"close":1193,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1193},"2026-03-12",181.22,182.35001,-1.21,-0.66,113500,{"date":1323,"open":1304,"high":1304,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1266,"transactions":9,"vwap":1325},"2026-03-11",181.64999,182.13,-1.04,-0.57,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1077,"transactions":9,"vwap":1333},"2026-03-10",184.48,184.71001,183.14999,183.17,-1.41,-0.76,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-09",183.64999,185.070007,182.089996,184.58,-0.43,-0.23,15100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":285,"volume":1211,"transactions":9,"vwap":1350},"2026-03-06",184.5,185.16,183.37,185.0099945,-1.03,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-05",187,187.089996,185.50999,186.039993,-2.17,-1.15,15000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":585,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-04",188.070007,188.25999,186.85001,188.21001,0.06,13200,{"date":1370,"open":1371,"high":1372,"low":751,"close":1373,"change":1374,"percent_change":744,"volume":1375,"transactions":9,"vwap":1373},"2026-03-03",187.19,188.52,188.10001,-1.43,120000,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":23,"percent_change":883,"volume":1381,"transactions":9,"vwap":1380},"2026-03-02",188.22,189.91,189.53,20300,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":895,"transactions":9,"vwap":1386},"2026-02-27",187.0099945,189.089996,189.050003,1.39,0.74,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":754,"percent_change":786,"volume":1395,"transactions":9,"vwap":1394},"2026-02-26",186.78,187.74001,186.69,187.66,15700,{"date":1397,"open":1398,"high":1398,"low":751,"close":1399,"change":1400,"percent_change":87,"volume":1294,"transactions":9,"vwap":1399},"2026-02-25",187.059998,186.45,-0.44,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1142,"percent_change":685,"volume":1406,"transactions":9,"vwap":1405},"2026-02-24",185.67,186.97,186.89,12300,{"date":1408,"open":798,"high":1409,"low":751,"close":1410,"change":793,"percent_change":141,"volume":1411,"transactions":9,"vwap":1410},"2026-02-23",186.13,185.77,30600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":157,"percent_change":1039,"volume":1417,"transactions":9,"vwap":1415},"2026-02-20",185.55,186.41,185.39999,20900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":403,"percent_change":404,"volume":1266,"transactions":9,"vwap":1423},"2026-02-19",185.97,185.99001,185.24001,185.74001,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":686,"percent_change":52,"volume":1148,"transactions":9,"vwap":1429},"2026-02-18",185.49001,185.66,185.11,185.60001,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":793,"percent_change":141,"volume":1274,"transactions":9,"vwap":1435},"2026-02-17",186.14999,186.75999,184.67999,185.27,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":831,"volume":1442,"transactions":9,"vwap":1440},"2026-02-13",184.27,186.37,185.91,1.92,16100,{"date":1444,"open":413,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":414,"volume":955,"transactions":9,"vwap":1446},"2026-02-12",186.32001,183.99001,-1.33,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":222,"percent_change":772,"volume":1453,"transactions":9,"vwap":1452},"2026-02-11",185.94,185,185.32001,22200,{"date":1455,"open":1456,"high":377,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-10",185.19,185.81,0.53,0.29,22000,{"date":1462,"open":1463,"high":1426,"low":1434,"close":1464,"change":1465,"percent_change":907,"volume":1155,"transactions":9,"vwap":1464},"2026-02-09",185.35001,185.28,-0.37,{"date":1467,"open":1468,"high":1410,"low":1469,"close":1470,"change":1471,"percent_change":500,"volume":1472,"transactions":9,"vwap":1470},"2026-02-06",185.039993,184.75999,185.64999,1.65,44600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":707,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-05",184.35001,184.84,184,-0.22,12700,{"date":1481,"open":1482,"high":1451,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-04",183.56,184.41,1.24,0.68,16500,{"date":1488,"open":1158,"high":1489,"low":1490,"close":1333,"change":576,"percent_change":403,"volume":1491,"transactions":9,"vwap":1333},"2026-02-03",183.89999,182.64999,12900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":330,"change":111,"percent_change":344,"volume":1033,"transactions":9,"vwap":330},"2026-02-02",182.17,183.059998,182.16,{"date":1498,"open":1145,"high":1499,"low":1500,"close":1501,"change":657,"percent_change":167,"volume":1502,"transactions":9,"vwap":1501},"2026-01-30",182.28,180.64,182.19,24100,{"date":1504,"open":1496,"high":1496,"low":1505,"close":1104,"change":1055,"percent_change":1202,"volume":1506,"transactions":9,"vwap":1104},"2026-01-29",180.87,29800,{"date":1508,"open":804,"high":1509,"low":1313,"close":1510,"change":490,"percent_change":1342,"volume":1511,"transactions":9,"vwap":1510},"2026-01-28",182.24001,181.48,14800,{"date":1513,"open":1514,"high":1201,"low":1515,"close":1160,"change":1516,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1160},"2026-01-27",181.89,181.77,0,55500,{"date":1519,"open":1520,"high":1521,"low":1515,"close":1160,"change":335,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1160},"2026-01-26",182.25999,182.59,0.27,8900,{"date":1525,"open":1305,"high":1526,"low":1527,"close":1528,"change":234,"percent_change":594,"volume":1529,"transactions":9,"vwap":1528},"2026-01-23",182.14,181.14999,181.78,66600,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":131,"percent_change":526,"volume":1535,"transactions":9,"vwap":1534},"2026-01-22",181.81,182.5,181.88,14900,{"date":1537,"open":1538,"high":1208,"low":1539,"close":1170,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1170},"2026-01-21",180.81,180.57001,1.71,0.95,19600,{"date":1544,"open":1121,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",181.089996,179.86,180.080002,-1.92,-1.05,24400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1305,"change":657,"percent_change":167,"volume":838,"transactions":9,"vwap":1305},"2026-01-16",181.41,182.039993,181.17,{"date":1557,"open":1558,"high":1514,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-15",181.059998,180.89999,181.63,0.69,0.38,39600,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1485,"volume":968,"transactions":9,"vwap":1568},"2026-01-14",179.64999,180.95,180.94,1.23,{"date":1571,"open":987,"high":987,"low":1572,"close":1573,"change":593,"percent_change":594,"volume":1574,"transactions":9,"vwap":1573},"2026-01-13",179.050003,179.71001,21200,{"date":1576,"open":1577,"high":1113,"low":1577,"close":989,"change":1459,"percent_change":1578,"volume":1579,"transactions":9,"vwap":989},"2026-01-12",179.36,0.16,39000,{"date":1581,"open":841,"high":1546,"low":841,"close":1582,"change":121,"percent_change":116,"volume":1100,"transactions":9,"vwap":1582},"2026-01-09",179.50999,{"date":1584,"open":939,"high":1585,"low":939,"close":1010,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1010},"2026-01-08",179.19,2.03,1.15,19000,{"date":1590,"open":1591,"high":1591,"low":939,"close":1592,"change":1194,"percent_change":516,"volume":1593,"transactions":9,"vwap":1592},"2026-01-07",178.39999,176.85001,62000,{"date":1595,"open":1596,"high":872,"low":1596,"close":1285,"change":1597,"percent_change":157,"volume":838,"transactions":9,"vwap":1285},"2026-01-06",176.64,1.19,{"date":1599,"open":1600,"high":1046,"low":1600,"close":1601,"change":136,"percent_change":764,"volume":1602,"transactions":9,"vwap":1601},"2026-01-05",175.50999,177.13,191300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":883,"percent_change":403,"volume":1609,"transactions":9,"vwap":1608},"2026-01-02",175.84,176.050003,174.55,175.82001,35600,{"date":1611,"open":1612,"high":1612,"low":1247,"close":1247,"change":1135,"percent_change":490,"volume":1613,"transactions":9,"vwap":1247},"2025-12-31",176.78,46400,{"date":1615,"open":1616,"high":966,"low":1617,"close":923,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":923},"2025-12-30",177.080002,176.86,-0.25,-0.14,40500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":526,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-29",177.16,177.36,176.89,177.21001,0.03,28500,{"date":1630,"open":1631,"high":940,"low":1632,"close":1623,"change":947,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1623},"2025-12-26",177.19,176.67999,-0.03,17200,{"date":1636,"open":939,"high":1637,"low":1638,"close":1639,"change":656,"percent_change":344,"volume":1640,"transactions":9,"vwap":1639},"2025-12-24",177.42,176.67,177.22,19900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1278,"change":1286,"percent_change":1287,"volume":1460,"transactions":9,"vwap":1278},"2025-12-23",176.63,176.71001,176.28999,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1638,"change":1578,"percent_change":131,"volume":1535,"transactions":9,"vwap":1638},"2025-12-22",175.47,176.73,{"date":1651,"open":1652,"high":923,"low":1653,"close":1654,"change":203,"percent_change":1367,"volume":1655,"transactions":9,"vwap":1654},"2025-12-19",176.56,176.35001,176.50999,50700,{"date":1657,"open":1658,"high":1659,"low":239,"close":1660,"change":141,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-18",176.94,177.28,176.41,-0.19,39700,{"date":1664,"open":1665,"high":1271,"low":1665,"close":1666,"change":1054,"percent_change":116,"volume":1667,"transactions":9,"vwap":1666},"2025-12-17",176.12,176.75,15400,{"date":1669,"open":1061,"high":1061,"low":1670,"close":1671,"change":1672,"percent_change":1195,"volume":1673,"transactions":9,"vwap":1671},"2025-12-16",175.64999,176.14,-1.44,13800,{"date":1675,"open":1637,"high":1676,"low":1677,"close":1678,"change":764,"percent_change":507,"volume":853,"transactions":9,"vwap":1678},"2025-12-15",177.67,176.74001,177.58,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1273,"percent_change":1273,"volume":1685,"transactions":9,"vwap":1684},"2025-12-12",177.38,177.74001,176.55,176.83,14100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-11",175.48,177.10001,176.84,1.68,0.96,36600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":953,"change":1699,"percent_change":157,"volume":1700,"transactions":9,"vwap":953},"2025-12-10",174.25,175.59,173.94,1.16,214200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":793,"percent_change":1465,"volume":1707,"transactions":9,"vwap":1706},"2025-12-09",174.71001,175.27,173.96001,174,14300,{"date":1709,"open":945,"high":945,"low":1710,"close":1711,"change":1712,"percent_change":706,"volume":1713,"transactions":9,"vwap":1711},"2025-12-08",174.52,174.64,-1.35,19400,{"date":1715,"open":1716,"high":1717,"low":1605,"close":1718,"change":1719,"percent_change":304,"volume":1720,"transactions":9,"vwap":1718},"2025-12-05",176.25999,176.42,175.99001,-0.13,9900,{"date":1722,"open":1723,"high":1596,"low":1724,"close":1665,"change":622,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1665},"2025-12-04",176.029999,175.98,0.01,18500,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":157,"percent_change":1562,"volume":1732,"transactions":9,"vwap":1731},"2025-12-03",175.69,176.28,176.10001,100600,{"date":1734,"open":1723,"high":1723,"low":1735,"close":1736,"change":793,"percent_change":1114,"volume":1344,"transactions":9,"vwap":1736},"2025-12-02",175.089996,175.42999,{"date":1738,"open":858,"high":1232,"low":1724,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-01",176.070007,-1.58,-0.89,14400,{"date":1744,"open":1658,"high":1745,"low":1658,"close":1746,"change":471,"percent_change":344,"volume":1056,"transactions":9,"vwap":1746},"2025-11-28",177.92999,177.64999,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1658,"change":685,"percent_change":1055,"volume":801,"transactions":9,"vwap":1658},"2025-11-26",176.47,177.53999,{"date":1752,"open":1753,"high":1045,"low":1753,"close":952,"change":1754,"percent_change":150,"volume":962,"transactions":9,"vwap":952},"2025-11-25",174.59,2.04,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":353,"percent_change":772,"volume":1761,"transactions":9,"vwap":1760},"2025-11-24",174.77,174.8,173.92,174.3,17400,{"date":1763,"open":1764,"high":1688,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-21",173.080002,174.75999,2.41,1.4,23000,{"date":1770,"open":1771,"high":1696,"low":1772,"close":1773,"change":1774,"percent_change":1062,"volume":1775,"transactions":9,"vwap":1773},"2025-11-20",173.86,172.3,172.35001,-0.5,17500,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":706,"percent_change":1400,"volume":1781,"transactions":9,"vwap":1780},"2025-11-19",173.49001,172.31,172.85001,17100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1367,"percent_change":1627,"volume":1788,"transactions":9,"vwap":1787},"2025-11-18",173.35001,174.13,173.2,173.62,31300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":793,"volume":1796,"transactions":9,"vwap":1794},"2025-11-17",174.64999,174.99001,173.41,173.56,-1.12,94500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-14",174.38,175.059998,174.2,174.67999,-0.21,-0.12,27000,{"date":1807,"open":1808,"high":1809,"low":21,"close":1810,"change":1549,"percent_change":425,"volume":1300,"transactions":9,"vwap":1810},"2025-11-13",175.67,175.94,174.89,{"date":1812,"open":1813,"high":1030,"low":1813,"close":1809,"change":1202,"percent_change":585,"volume":1814,"transactions":9,"vwap":1809},"2025-11-12",175.53999,14200,{"date":1816,"open":1817,"high":219,"low":1817,"close":1818,"change":1819,"percent_change":162,"volume":1820,"transactions":9,"vwap":1818},"2025-11-11",174.42999,175.75,1.54,11200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":894,"percent_change":1122,"volume":1827,"transactions":9,"vwap":1826},"2025-11-10",173.52,174.60001,172.92999,174.21001,28600,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1108,"volume":1634,"transactions":9,"vwap":1831},"2025-11-07",171.82001,173.39999,1.62,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":706,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-06",172.27,172.61,171.72,171.78,-0.45,15200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":883,"volume":1667,"transactions":9,"vwap":1846},"2025-11-05",172.75999,173.020004,172.080002,172.55,0.43,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":657,"volume":1854,"transactions":9,"vwap":1852},"2025-11-04",171.050003,172.14999,172.12,0.64,13500,{"date":1856,"open":1857,"high":1857,"low":26,"close":1858,"change":86,"percent_change":353,"volume":1859,"transactions":9,"vwap":1858},"2025-11-03",171.89,171.48,40800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":255,"percent_change":1866,"volume":1707,"transactions":9,"vwap":1865},"2025-10-31",172.13,172.60001,171.85001,172.28,-0.31,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":334,"percent_change":1872,"volume":1814,"transactions":9,"vwap":1871},"2025-10-30",171.83,173.83,172.82001,0.52,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1374,"volume":1879,"transactions":9,"vwap":1877},"2025-10-29",173.75999,171.39999,171.92999,-2.5,21000,{"date":1881,"open":1729,"high":1729,"low":1817,"close":1817,"change":1882,"percent_change":284,"volume":1274,"transactions":9,"vwap":1817},"2025-10-28",-1.74,{"date":1884,"open":1885,"high":1886,"low":1887,"close":954,"change":1888,"percent_change":576,"volume":1628,"transactions":9,"vwap":954},"2025-10-27",176.14999,176.19,175.60001,0.45,{"date":1890,"open":1649,"high":1649,"low":960,"close":1891,"change":816,"percent_change":1343,"volume":853,"transactions":9,"vwap":1891},"2025-10-24",175.72,{"date":1893,"open":1894,"high":1654,"low":1895,"close":1665,"change":1286,"percent_change":593,"volume":1662,"transactions":9,"vwap":1665},"2025-10-23",176.39999,175.62,{"date":1897,"open":1898,"high":1626,"low":1716,"close":1899,"change":1478,"percent_change":1804,"volume":895,"transactions":9,"vwap":1899},"2025-10-22",176.5,176.27,{"date":1901,"open":954,"high":1658,"low":954,"close":1902,"change":657,"percent_change":71,"volume":1167,"transactions":9,"vwap":1902},"2025-10-21",176.49001,{"date":1904,"open":1905,"high":239,"low":1906,"close":1665,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1665},"2025-10-20",175.52,175.44,1.09,0.62,10500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1587,"percent_change":38,"volume":1915,"transactions":9,"vwap":1913},"2025-10-17",174.32001,175.029999,174.17,10100,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1795,"volume":1922,"transactions":9,"vwap":1920},"2025-10-16",175.64,173.60001,173.88,-1.97,16800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":824,"volume":1930,"transactions":9,"vwap":1928},"2025-10-15",176.48,177.2,175.17999,175.85001,-0.59,19300,{"date":1932,"open":1914,"high":1933,"low":1914,"close":242,"change":917,"percent_change":1934,"volume":1935,"transactions":9,"vwap":242},"2025-10-14",176.64999,0.92,44300,{"date":1937,"open":1938,"high":1246,"low":1607,"close":1939,"change":882,"percent_change":576,"volume":773,"transactions":9,"vwap":1939},"2025-10-13",174.82001,174.83,{"date":1941,"open":1660,"high":1652,"low":20,"close":20,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":20},"2025-10-10",-1.6,-0.91,21900,{"date":1946,"open":1044,"high":1044,"low":1729,"close":1947,"change":1948,"percent_change":1949,"volume":1542,"transactions":9,"vwap":1947},"2025-10-09",175.97,-1.52,-0.86,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":167,"percent_change":585,"volume":1077,"transactions":9,"vwap":1954},"2025-10-08",177.69,176.91,177.49001,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1046,"change":234,"percent_change":947,"volume":1959,"transactions":9,"vwap":1046},"2025-10-07",177.73,177.11,14500,{"date":1961,"open":1962,"high":1962,"low":1631,"close":1963,"change":1062,"percent_change":274,"volume":817,"transactions":9,"vwap":1963},"2025-10-06",178.059998,177.39,{"date":1965,"open":1966,"high":1967,"low":1601,"close":1968,"change":1853,"percent_change":1039,"volume":1969,"transactions":9,"vwap":1968},"2025-10-03",177.35001,178.42,177.67999,9400,{"date":1971,"open":1592,"high":1245,"low":1649,"close":1279,"change":556,"percent_change":1286,"volume":1972,"transactions":9,"vwap":1279},"2025-10-02",26400,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1245,"change":1977,"percent_change":734,"volume":765,"transactions":9,"vwap":1245},"2025-10-01",177.66,177.050003,-0.85,{"date":1979,"open":1666,"high":273,"low":1666,"close":273,"change":126,"percent_change":101,"volume":1685,"transactions":9,"vwap":273},"2025-09-30",{"date":1981,"open":1678,"high":1678,"low":1982,"close":1060,"change":481,"percent_change":883,"volume":1983,"transactions":9,"vwap":1060},"2025-09-29",176.39,19700,{"date":1985,"open":1736,"high":1986,"low":1736,"close":1649,"change":1987,"percent_change":59,"volume":1988,"transactions":9,"vwap":1649},"2025-09-26",176.77,1.83,18100,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1977,"percent_change":734,"volume":1994,"transactions":9,"vwap":1993},"2025-09-25",175.5,174.47,174.89999,8300,{"date":1996,"open":1997,"high":1731,"low":1887,"close":1818,"change":1286,"percent_change":593,"volume":1781,"transactions":9,"vwap":1818},"2025-09-24",176.080002,{"date":1999,"open":2000,"high":1947,"low":2001,"close":945,"change":344,"percent_change":482,"volume":2002,"transactions":9,"vwap":945},"2025-09-23",175.46001,175.42,27400,{"date":2004,"open":1735,"high":2005,"low":21,"close":1991,"change":414,"percent_change":707,"volume":2006,"transactions":9,"vwap":1991},"2025-09-22",175.61,41200,{"date":2008,"open":923,"high":923,"low":1809,"close":239,"change":1866,"percent_change":233,"volume":1535,"transactions":9,"vwap":239},"2025-09-19",{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1725,"percent_change":1725,"volume":1909,"transactions":9,"vwap":2013},"2025-09-18",176.46001,177.23,176.53,{"date":2015,"open":1653,"high":2016,"low":1653,"close":1278,"change":1847,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1278},"2025-09-17",177.46001,0.24,13400,{"date":2020,"open":1666,"high":1666,"low":2021,"close":2022,"change":264,"percent_change":265,"volume":2023,"transactions":9,"vwap":2022},"2025-09-16",176,176.089996,9800,{"date":2025,"open":2026,"high":1233,"low":2027,"close":2028,"change":1351,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-15",178.089996,176.88,176.92999,-0.58,23100,{"date":2032,"open":1591,"high":2033,"low":2034,"close":2035,"change":1359,"percent_change":793,"volume":2036,"transactions":9,"vwap":2035},"2025-09-12",178.92,177.95,177.96001,32900,{"date":2038,"open":1894,"high":1277,"low":1894,"close":979,"change":2039,"percent_change":665,"volume":1685,"transactions":9,"vwap":979},"2025-09-11",2.56,{"date":2041,"open":1271,"high":1681,"low":954,"close":1683,"change":793,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1683},"2025-09-10",{"date":2043,"open":1279,"high":940,"low":1045,"close":1631,"change":1661,"percent_change":908,"volume":1959,"transactions":9,"vwap":1631},"2025-09-09",{"date":2045,"open":1654,"high":1681,"low":1717,"close":1681,"change":404,"percent_change":526,"volume":1360,"transactions":9,"vwap":1681},"2025-09-08",{"date":2047,"open":1975,"high":2048,"low":2049,"close":1003,"change":1719,"percent_change":304,"volume":1854,"transactions":9,"vwap":1003},"2025-09-05",177.98,176.66,{"date":2051,"open":1617,"high":2052,"low":1684,"close":2053,"change":894,"percent_change":882,"volume":2054,"transactions":9,"vwap":2053},"2025-09-04",177.5,177.42999,29500,{"date":2056,"open":1894,"high":1644,"low":2057,"close":2058,"change":1619,"percent_change":1287,"volume":2059,"transactions":9,"vwap":2058},"2025-09-03",175.86,176.62,25700,{"date":2061,"open":2027,"high":848,"low":1671,"close":2062,"change":294,"percent_change":1327,"volume":1406,"transactions":9,"vwap":2062},"2025-09-02",176.75999,{"date":2064,"open":929,"high":1067,"low":1240,"close":2065,"change":2066,"percent_change":52,"volume":1761,"transactions":9,"vwap":2065},"2025-08-29",177.77,0.32,{"date":2068,"open":1240,"high":2069,"low":1690,"close":1232,"change":2070,"percent_change":1062,"volume":2071,"transactions":9,"vwap":1232},"2025-08-28",177.56,-0.52,48700,{"date":2073,"open":2074,"high":2075,"low":2074,"close":1059,"change":764,"percent_change":507,"volume":2076,"transactions":9,"vwap":1059},"2025-08-27",177.089996,178.17,20500,{"date":2078,"open":2079,"high":1255,"low":2062,"close":1639,"change":622,"percent_change":1725,"volume":2080,"transactions":9,"vwap":1639},"2025-08-26",177.17999,24700,{"date":2082,"open":2083,"high":1967,"low":1926,"close":1926,"change":1672,"percent_change":1195,"volume":942,"transactions":9,"vwap":1926},"2025-08-25",178.33,{"date":2085,"open":2026,"high":2086,"low":2026,"close":2087,"change":2088,"percent_change":656,"volume":2089,"transactions":9,"vwap":2087},"2025-08-22",179.41,178.64,1.25,27100,{"date":2091,"open":1046,"high":1225,"low":1689,"close":1963,"change":1114,"percent_change":907,"volume":1781,"transactions":9,"vwap":1963},"2025-08-21",{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":101,"percent_change":2066,"volume":1294,"transactions":9,"vwap":2096},"2025-08-20",177.59,178.19,177.75,{"date":2098,"open":2099,"high":1240,"low":2099,"close":1631,"change":2100,"percent_change":2101,"volume":1922,"transactions":9,"vwap":1631},"2025-08-19",175.58,1.79,1.02,{"date":2103,"open":2104,"high":1885,"low":2105,"close":2105,"change":285,"percent_change":1866,"volume":2106,"transactions":9,"vwap":2105},"2025-08-18",175.92999,175.39999,15300,{"date":2108,"open":1592,"high":1592,"low":2109,"close":2110,"change":223,"percent_change":274,"volume":853,"transactions":9,"vwap":2110},"2025-08-15",175.78999,175.95,{"date":2112,"open":856,"high":856,"low":2113,"close":2114,"change":424,"percent_change":793,"volume":1056,"transactions":9,"vwap":2114},"2025-08-14",175.8,176.23,{"date":2116,"open":2117,"high":1624,"low":2117,"close":1624,"change":1141,"percent_change":1587,"volume":1406,"transactions":9,"vwap":1624},"2025-08-13",175.67999,{"date":2119,"open":1792,"high":2105,"low":2120,"close":2121,"change":1853,"percent_change":657,"volume":2122,"transactions":9,"vwap":2121},"2025-08-12",174.62,175.35001,44200,{"date":2124,"open":1704,"high":1246,"low":2125,"close":1703,"change":1774,"percent_change":1062,"volume":1300,"transactions":9,"vwap":1703},"2025-08-11",174.56,{"date":2127,"open":1736,"high":2110,"low":2128,"close":2129,"change":1578,"percent_change":131,"volume":2130,"transactions":9,"vwap":2129},"2025-08-08",175.17,175.21001,7500,{"date":2132,"open":2133,"high":1718,"low":1912,"close":2134,"change":585,"percent_change":1367,"volume":1486,"transactions":9,"vwap":2134},"2025-08-07",175.96001,175.050003,{"date":2136,"open":1913,"high":2105,"low":2137,"close":2138,"change":882,"percent_change":576,"volume":2139,"transactions":9,"vwap":2138},"2025-08-06",174.53,174.94,6300,{"date":2141,"open":1800,"high":1800,"low":2142,"close":201,"change":233,"percent_change":234,"volume":2143,"transactions":9,"vwap":201},"2025-08-05",174.28,21700,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":1142,"volume":1879,"transactions":9,"vwap":2147},"2025-08-04",173.21001,174.66,1.94,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":491,"volume":1005,"transactions":9,"vwap":2153},"2025-08-01",173.22,171.98,172.72,-0.73,{"date":2156,"open":2157,"high":1938,"low":2158,"close":2159,"change":2160,"percent_change":491,"volume":1879,"transactions":9,"vwap":2159},"2025-07-31",173.46001,173.25,173.45,-0.74,{"date":2162,"open":1247,"high":1247,"low":2163,"close":2164,"change":1948,"percent_change":961,"volume":2165,"transactions":9,"vwap":2164},"2025-07-30",173.5,174.19,20600,{"date":2167,"open":1648,"high":1891,"low":2168,"close":960,"change":38,"percent_change":1562,"volume":2169,"transactions":9,"vwap":960},"2025-07-29",175.2,46300,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2134,"change":1948,"percent_change":1949,"volume":1535,"transactions":9,"vwap":2134},"2025-07-28",176.42999,175.0099945,{"date":2175,"open":253,"high":2176,"low":2104,"close":856,"change":344,"percent_change":482,"volume":1033,"transactions":9,"vwap":856},"2025-07-25",176.69,{"date":2178,"open":1723,"high":1638,"low":1723,"close":954,"change":772,"percent_change":1286,"volume":1930,"transactions":9,"vwap":954},"2025-07-24",{"date":2180,"open":1925,"high":1902,"low":1605,"close":2172,"change":1562,"percent_change":192,"volume":1814,"transactions":9,"vwap":2172},"2025-07-23",{"date":2182,"open":1710,"high":2183,"low":1710,"close":1606,"change":800,"percent_change":1235,"volume":1511,"transactions":9,"vwap":1606},"2025-07-22",176.21001,{"date":2185,"open":1939,"high":2186,"low":2187,"close":2187,"change":1342,"percent_change":1618,"volume":1479,"transactions":9,"vwap":2187},"2025-07-21",175.31,174.14,{"date":2189,"open":2190,"high":2190,"low":1826,"close":2191,"change":1516,"percent_change":1516,"volume":2023,"transactions":9,"vwap":2191},"2025-07-18",175.14999,174.57001,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2191,"change":1108,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2191},"2025-07-17",173.50999,174.72,0.54,24500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":162,"percent_change":674,"volume":2204,"transactions":9,"vwap":2203},"2025-07-16",173.19,173.77,172.17,173.63,27800,{"date":2206,"open":1765,"high":1765,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-15",172.75,-2.19,-1.25,68000,{"date":2212,"open":2137,"high":1792,"low":2213,"close":2138,"change":852,"percent_change":335,"volume":2214,"transactions":9,"vwap":2138},"2025-07-14",174.12,15800,{"date":2216,"open":2191,"high":2191,"low":2217,"close":2218,"change":859,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-11",173.58,174.080002,-0.61,156200,{"date":2222,"open":2138,"high":1608,"low":2195,"close":2190,"change":526,"percent_change":1627,"volume":765,"transactions":9,"vwap":2190},"2025-07-10",{"date":2224,"open":2225,"high":2226,"low":2142,"close":2226,"change":121,"percent_change":1039,"volume":2227,"transactions":9,"vwap":2226},"2025-07-09",174.81,175.10001,73000,{"date":2229,"open":2230,"high":2231,"low":1992,"close":1992,"change":1256,"percent_change":1114,"volume":2232,"transactions":9,"vwap":1992},"2025-07-08",174.69,175.11,88400,{"date":2234,"open":2099,"high":2235,"low":2236,"close":2226,"change":264,"percent_change":734,"volume":968,"transactions":9,"vwap":2226},"2025-07-07",175.91,174.39,{"date":2238,"open":2186,"high":2239,"low":1800,"close":1809,"change":2240,"percent_change":1458,"volume":2241,"transactions":9,"vwap":1809},"2025-07-03",176.11,0.93,16600,{"date":2243,"open":1648,"high":1648,"low":2244,"close":2173,"change":1147,"percent_change":816,"volume":2245,"transactions":9,"vwap":2173},"2025-07-02",173.81,56500,{"date":2247,"open":2248,"high":2249,"low":1760,"close":960,"change":1235,"percent_change":121,"volume":2250,"transactions":9,"vwap":960},"2025-07-01",174.41,176.32001,81700,{"date":2252,"open":2157,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":764,"volume":2256,"transactions":9,"vwap":2253},"2025-06-30",174.61,173.36,1.3,45600,{"date":2258,"open":2259,"high":1785,"low":2260,"close":2261,"change":997,"percent_change":1055,"volume":2262,"transactions":9,"vwap":2261},"2025-06-27",172.89999,172.71001,173.31,87000,{"date":2264,"open":2265,"high":2266,"low":2152,"close":2153,"change":837,"percent_change":882,"volume":2267,"transactions":9,"vwap":2153},"2025-06-26",172.16,172.78,31400,{"date":2269,"open":1870,"high":1870,"low":2270,"close":1877,"change":1921,"percent_change":424,"volume":998,"transactions":9,"vwap":1877},"2025-06-25",171.91,{"date":2272,"open":1698,"high":1826,"low":2151,"close":2273,"change":808,"percent_change":686,"volume":2274,"transactions":9,"vwap":2273},"2025-06-24",173.89999,34200,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":38,"volume":787,"transactions":9,"vwap":2280},"2025-06-23",171.7,173.39,171.49001,173.32001,1.14,{"date":2283,"open":2284,"high":2284,"low":1869,"close":2285,"change":305,"percent_change":1272,"volume":2286,"transactions":9,"vwap":2285},"2025-06-20",172.95,172.17999,24800,{"date":2288,"open":2289,"high":2289,"low":1862,"close":2290,"change":1803,"percent_change":1804,"volume":2291,"transactions":9,"vwap":2290},"2025-06-18",173.0099945,172.22,17800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1549,"percent_change":2219,"volume":1959,"transactions":9,"vwap":2297},"2025-06-17",172.98,173.11,172.23,172.42999,{"date":2299,"open":1801,"high":2300,"low":2301,"close":2302,"change":883,"percent_change":403,"volume":1486,"transactions":9,"vwap":2302},"2025-06-16",174.36,173.14999,173.48,{"date":2304,"open":2305,"high":1710,"low":2294,"close":2306,"change":1740,"percent_change":1032,"volume":895,"transactions":9,"vwap":2306},"2025-06-13",174.14999,173.23,{"date":2308,"open":2309,"high":1938,"low":2309,"close":2225,"change":785,"percent_change":1561,"volume":1047,"transactions":9,"vwap":2225},"2025-06-12",173.28999,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":382,"percent_change":816,"volume":2315,"transactions":9,"vwap":2314},"2025-06-11",174.74001,173.28,173.61,18400,{"date":2317,"open":2318,"high":1817,"low":1920,"close":1760,"change":335,"percent_change":675,"volume":1056,"transactions":9,"vwap":1760},"2025-06-10",174.059998,{"date":2320,"open":1791,"high":1791,"low":2284,"close":2244,"change":1147,"percent_change":816,"volume":1640,"transactions":9,"vwap":2244},"2025-06-09",{"date":2322,"open":1824,"high":2323,"low":1706,"close":2324,"change":1692,"percent_change":2325,"volume":1033,"transactions":9,"vwap":2324},"2025-06-06",174.96001,174.50999,0.55,{"date":2327,"open":1914,"high":1914,"low":1784,"close":2328,"change":707,"percent_change":87,"volume":2329,"transactions":9,"vwap":2328},"2025-06-05",173.55,32300,{"date":2331,"open":2332,"high":2332,"low":1705,"close":1705,"change":2154,"percent_change":491,"volume":2214,"transactions":9,"vwap":1705},"2025-06-04",175,{"date":2334,"open":1607,"high":2335,"low":2157,"close":2230,"change":2336,"percent_change":243,"volume":2337,"transactions":9,"vwap":2230},"2025-06-03",174.78999,0.13,124700,{"date":2339,"open":2340,"high":2125,"low":2284,"close":2125,"change":403,"percent_change":404,"volume":2341,"transactions":9,"vwap":2125},"2025-06-02",174.17999,18900,{"date":2343,"open":2203,"high":2344,"low":2345,"close":2346,"change":111,"percent_change":393,"volume":2347,"transactions":9,"vwap":2346},"2025-05-30",174.91,173.16,174.42,26300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":1054,"percent_change":116,"volume":1726,"transactions":9,"vwap":2351},"2025-05-29",173.42999,173.7,172.97,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":874,"percent_change":1977,"volume":1959,"transactions":9,"vwap":2357},"2025-05-28",174.7,172.96001,173.089996,{"date":2359,"open":2360,"high":1753,"low":2361,"close":2191,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2191},"2025-05-27",173.78999,173.050003,2.23,1.29,38400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1619,"percent_change":1287,"volume":2371,"transactions":9,"vwap":2370},"2025-05-23",171.52,172.69,171.28,172.34,39400,{"date":2373,"open":2158,"high":2374,"low":2375,"close":2376,"change":793,"percent_change":1465,"volume":2023,"transactions":9,"vwap":2376},"2025-05-22",173.25999,171.74001,172.48,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":212,"volume":1188,"transactions":9,"vwap":2380},"2025-05-21",175.14,173.12,-2.56,{"date":2383,"open":2384,"high":1731,"low":2186,"close":2117,"change":1803,"percent_change":1804,"volume":2385,"transactions":9,"vwap":2117},"2025-05-20",175.83,105900,{"date":2387,"open":1802,"high":946,"low":1802,"close":19,"change":1888,"percent_change":576,"volume":2388,"transactions":9,"vwap":19},"2025-05-19",11900,{"date":2390,"open":2194,"high":1906,"low":2194,"close":1906,"change":800,"percent_change":1235,"volume":2391,"transactions":9,"vwap":1906},"2025-05-16",35900,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":1691,"volume":2397,"transactions":9,"vwap":2395},"2025-05-15",170.71001,173.53,2.86,58400,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1069,"volume":2404,"transactions":9,"vwap":2402},"2025-05-14",171.67999,170.37,170.67,-1.06,87400,{"date":2406,"open":1843,"high":2294,"low":2407,"close":2407,"change":1447,"percent_change":706,"volume":2408,"transactions":9,"vwap":2407},"2025-05-13",171.73,16400,{"date":2410,"open":2236,"high":2236,"low":2411,"close":2412,"change":2413,"percent_change":837,"volume":2414,"transactions":9,"vwap":2412},"2025-05-12",172.070007,173.059998,1.35,25400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":594,"percent_change":1633,"volume":2214,"transactions":9,"vwap":2420},"2025-05-09",172.059998,172.10001,171.3,171.71001,{"date":2422,"open":2423,"high":2313,"low":2424,"close":2425,"change":908,"percent_change":947,"volume":895,"transactions":9,"vwap":2425},"2025-05-08",172.7,171.67,171.75999,{"date":2427,"open":2428,"high":2376,"low":2429,"close":2430,"change":1108,"percent_change":2325,"volume":1486,"transactions":9,"vwap":2430},"2025-05-07",171.57001,171.34,171.87,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":490,"percent_change":353,"volume":2437,"transactions":9,"vwap":2436},"2025-05-06",170.99001,171.56,170.10001,170.92999,42700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1837,"change":824,"percent_change":1661,"volume":2076,"transactions":9,"vwap":1837},"2025-05-05",171.61,172.36,171.12,{"date":2444,"open":2270,"high":2445,"low":2369,"close":2446,"change":2447,"percent_change":2088,"volume":2448,"transactions":9,"vwap":2446},"2025-05-02",172.38,172.050003,2.13,37600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1977,"percent_change":1774,"volume":2455,"transactions":9,"vwap":2454},"2025-05-01",170.33,170.96001,169.83,169.92,94900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1541,"percent_change":101,"volume":2462,"transactions":9,"vwap":2461},"2025-04-30",169.12,170.84,167.84,170.77,59600,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":1388,"percent_change":481,"volume":1640,"transactions":9,"vwap":2467},"2025-04-29",168.48,170.22,169.82001,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":656,"percent_change":507,"volume":2474,"transactions":9,"vwap":2473},"2025-04-28",168.72,169.50999,167.92,169.080002,61800,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":353,"percent_change":556,"volume":1781,"transactions":9,"vwap":2479},"2025-04-25",168.67999,167.12,168.38,{"date":2481,"open":2482,"high":2473,"low":177,"close":2483,"change":2484,"percent_change":685,"volume":2485,"transactions":9,"vwap":2483},"2025-04-24",167.78999,168.84,1.01,61300,{"date":181,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2403,"volume":2492,"transactions":9,"vwap":2490},169.63,169.64,167.16,167.83,-1.8,69400]