[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEO":3,"homepage-market-summary":28,"stock-historical-ONEO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEO","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 Russell 1000 Momentum Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2966,1.9548,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},151.0382,150.76,150.315,0.7232,0.48,177.0478,159.1686,123.066002,2965.649373310757,77.5,2724,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":151},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,81,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":80},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":80},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":80},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,112,117,122,127,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.17,167.09,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":43,"price":130,"is_up":11},"Industrials","XLI",171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":21,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":111},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},110.913,2164,789677.992701,36.18,"2025-04-23",[181,184,191,201,209,218,227,236,244,252,259,267,275,283,291,299,305,313,320,328,336,344,352,361,370,378,385,393,401,408,416,424,432,440,448,456,461,469,478,487,494,501,508,515,522,530,538,546,555,564,571,580,589,600,607,614,622,629,636,644,652,659,666,671,675,682,687,693,698,702,706,713,717,723,728,733,738,742,748,754,759,765,769,773,779,785,793,798,803,808,814,819,824,831,837,843,848,853,858,863,867,873,879,885,891,896,902,907,911,916,923,929,935,940,945,951,957,961,967,973,978,985,990,995,1000,1006,1013,1018,1022,1028,1034,1040,1046,1052,1058,1064,1068,1075,1080,1085,1090,1094,1100,1105,1109,1113,1117,1122,1129,1136,1142,1150,1154,1158,1162,1169,1175,1180,1184,1190,1194,1201,1208,1213,1219,1223,1228,1233,1239,1244,1248,1252,1260,1266,1271,1278,1284,1289,1296,1304,1308,1314,1318,1323,1330,1338,1346,1354,1359,1367,1372,1378,1383,1389,1393,1398,1407,1412,1416,1423,1427,1434,1440,1444,1450,1457,1462,1468,1472,1476,1481,1486,1492,1497,1501,1505,1510,1516,1520,1524,1529,1533,1537,1542,1546,1550,1555,1563,1568,1573,1578,1583,1589,1594,1599,1604,1608,1613,1616,1620,1626,1634,1637,1644,1650,1657,1664,1670,1675,1681,1690,1693,1696,1702,1707,1712,1716,1723,1728,1733,1736,1739,1744,1750,1755,1759,1764,1769,1775,1781,1786,1791,1796,1800,1804,1808,1812,1816,1820,1826,1831,1836,1840,1845,1848,1851,1857,1865,1871,1875,1880,1885,1889,1893,1897,1903,1908,1914,1918,1922,1926,1930,1935,1940,1945,1950,1954,1958,1964,1969,1974,1979,1984,1989,1995,2000,2004,2009,2015,2019,2024,2028,2032,2037,2041,2045,2050,2057,2061,2067,2070,2074,2078,2082,2086,2091,2095,2099,2102,2106,2110,2115,2121,2124,2129,2134,2138,2142,2149,2154,2159,2163,2168,2173,2177,2182,2188,2192,2197,2202,2207,2211,2217,2222,2227],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},36,150.7514,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.0017,0.67,123.204094,32,150.4085,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",147.8901,149.45,149.3133,1.0285,0.69,315.985404,35,148.5224,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",148.2848,-0.6693,-0.45,125.8768,30,148.7295,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",149.47,148.9541,-0.0856,-0.06,448.800378,29,149.3906,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",148.8,149.0397,-1.1208,-0.75,1667.1628,63,148.8555,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":199,"vwap":235},"2026-09-25",149.97,150.24,150.1605,0.6489,0.43,1961.3188,150.0258,{"date":237,"open":238,"high":238,"low":194,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":199,"vwap":243},"2026-09-24",149.74,149.5116,-0.4984,-0.33,315.114795,149.6036,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",150.01,-1.2291,-0.81,273.790942,37,150.4337,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":216,"vwap":258},"2026-09-22",151.2391,0.1406,0.09,150.4609,151.4915,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":199,"vwap":266},"2026-09-21",151.33,151.0985,0.0682,0.05,547.934538,151.1388,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",151.0303,-0.8644,-0.57,245.7079,39,150.9102,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",151.8947,1.0218,0.68,35.5979,23,151.6969,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":189,"vwap":290},"2026-09-16",152.025,150.8729,-1.2212,-0.8,330.4609,151.9241,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",152.0941,-0.5324,-0.35,67.4609,24,152.1394,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":295,"volume":303,"transactions":189,"vwap":304},"2026-09-14",152.6265,-0.5297,198.6399,152.8302,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",153.1562,1.273,0.84,80.4892,27,153.2695,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":199,"vwap":319},"2026-09-10",151.8832,-1.1105,-0.73,141.046596,151.9583,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",152.9937,-1.2105,-0.78,206.4609,26,153.1439,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":326,"vwap":335},"2026-09-08",154.76,154.2042,-1.3571,-0.87,324.4769,154.8749,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":182,"vwap":343},"2026-09-04",155,155.5613,-0.2728,-0.18,385.1561,155.2305,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":187,"volume":349,"transactions":350,"vwap":351},"2026-09-03",155.6,155.8341,1.0346,373.417684,25,155.6578,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":156,"volume":358,"transactions":359,"vwap":360},"2026-09-02",154.65,154.8024,154.7995,0.8435,572.1717,38,154.7501,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",154.441,153.956,-1.2186,-0.79,565.183304,31,154.3101,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":359,"vwap":377},"2026-08-31",155.72,155.1746,-0.9717,-0.62,319.800729,155.4096,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":350,"vwap":384},"2026-08-28",156.1463,-1.1705,-0.74,27.7467,156.3995,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",157.3168,-0.3584,-0.23,112.1717,28,157.2228,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":359,"vwap":400},"2026-08-26",157.71,157.6752,0.4118,0.26,306.712,157.6833,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":368,"vwap":407},"2026-08-25",157.2634,-0.0784,-0.05,54.79641,157.0304,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":216,"vwap":415},"2026-08-24",157.34,157.3418,-0.3001,-0.19,139.402826,157.304,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":359,"vwap":423},"2026-08-21",157.72,157.6419,0.8731,0.56,481.6841,157.6848,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":189,"vwap":431},"2026-08-20",157.52,156.7688,-0.7464,-0.47,309.028004,157.3638,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":350,"vwap":439},"2026-08-19",158.46,157.5152,0.2571,0.16,394.1717,158.1683,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":216,"vwap":447},"2026-08-18",157.735,157.2581,-1.3012,-0.82,773.1717,157.7349,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":182,"vwap":455},"2026-08-17",158.555,158.5593,-0.6093,-0.38,395.3406,158.6858,{"date":457,"open":23,"high":23,"low":23,"close":23,"change":458,"percent_change":69,"volume":459,"transactions":281,"vwap":460},"2026-08-14",0.3327,19.1717,158.8119,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":216,"vwap":468},"2026-08-13",158.33,158.8359,0.817,0.52,208.8847,158.3604,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",158.004,158.0189,0.2612,0.17,269.645962,34,157.9517,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-11",157.86,157.7577,0.4249,0.27,3451.6835,47,157.8482,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":476,"vwap":493},"2026-08-10",157.3328,0.1301,0.08,131.242555,157.1304,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":250,"vwap":500},"2026-08-07",157.2027,1.5868,1.02,416.677131,157.1285,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":199,"vwap":507},"2026-08-06",155.6159,-0.5615,-0.36,70.8565,155.958,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":297,"vwap":514},"2026-08-05",156.1774,-0.6681,-0.43,117.052106,157.3001,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":391,"vwap":521},"2026-08-04",156.8455,2.4955,1.62,89.6775,156.7335,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":197,"volume":527,"transactions":528,"vwap":529},"2026-08-03",154.54,154.35,1.0588,709.4305,45,154.4383,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":-6,"volume":536,"transactions":189,"vwap":537},"2026-07-31",153.375,153.57,153.2912,-0.0067,276.7145,153.4057,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":359,"vwap":545},"2026-07-30",152.21,153.2979,0.5479,0.36,652.714166,152.6826,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",156.56,152.75,-1.7931,-1.16,1414.441619,41,155.5542,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":528,"vwap":563},"2026-07-28",154.34,154.5431,154.3399,1.1905,0.78,1338.0885,154.3232,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":391,"vwap":570},"2026-07-27",153.3526,0.6856,0.45,33.6995,153.358,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":36,"volume":577,"transactions":578,"vwap":579},"2026-07-24",153.05,153.08,152.667,0.9973,1393.007323,55,153.0984,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",151.87,151.6697,-0.832,-0.55,558.9834,44,151.8642,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",152.521,152.87,152.4,152.5017,0.1886,0.12,678.459435,64,152.6239,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":187,"volume":605,"transactions":189,"vwap":606},"2026-07-21",152.22,152.3131,1.0082,335.6835,152.187,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":207,"vwap":613},"2026-07-20",151.3049,-0.7553,-0.5,67.6995,151.9123,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":295,"volume":620,"transactions":485,"vwap":621},"2026-07-17",152.03,152.0602,152.0299,-0.5365,741.1415,152.0417,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":326,"vwap":628},"2026-07-16",152.5967,0.9007,0.59,158.8135,152.2641,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":391,"vwap":635},"2026-07-15",151.696,-0.4697,-0.31,106.6835,151.5716,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-14",152.1657,-0.0256,-0.02,149.6835,22,152.6815,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":389,"volume":649,"transactions":650,"vwap":651},"2026-07-13",152.35,152.1913,-0.3537,640.8635,80,152.5672,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",152.42999,152.545,0.422,0.28,300,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-09",151.60001,152.123,1.145,0.76,200,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":665,"transactions":9,"vwap":668},"2026-07-08",150.978,-1.178,-0.77,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":505,"volume":658,"transactions":9,"vwap":673},"2026-07-07",152.15601,-0.544,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":50,"volume":681,"transactions":9,"vwap":679},"2026-07-06",152.85001,153.039993,152.7,0.271,500,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":491,"volume":665,"transactions":9,"vwap":685},"2026-07-02",153.14999,152.429,0.121,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",152.308,-0.613,-0.4,100,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":665,"transactions":9,"vwap":695},"2026-06-30",152.92101,0.531,0.35,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":657,"volume":665,"transactions":9,"vwap":700},"2026-06-29",152.39,0.418,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":366,"volume":692,"transactions":9,"vwap":704},"2026-06-26",151.972,-1.211,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":681,"transactions":9,"vwap":710},"2026-06-25",153.44,154.039993,153.183,1.936,1.28,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":657,"volume":665,"transactions":9,"vwap":715},"2026-06-24",151.24699,0.428,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":681,"transactions":9,"vwap":720},"2026-06-23",150.55,150.819,-1.888,-1.24,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":692,"transactions":9,"vwap":725},"2026-06-22",152.707,0.464,0.3,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":43,"volume":732,"transactions":9,"vwap":730},"2026-06-18",152.243,1.312,400,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":692,"transactions":9,"vwap":735},"2026-06-17",150.931,-1.796,-1.18,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":205,"volume":692,"transactions":9,"vwap":740},"2026-06-16",152.72701,-0.698,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":658,"transactions":9,"vwap":745},"2026-06-15",153.72501,153.425,1.206,0.79,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":43,"volume":753,"transactions":9,"vwap":751},"2026-06-12",152.17999,152.21899,1.313,1100,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":692,"transactions":9,"vwap":756},"2026-06-11",150.90601,3.726,2.53,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":665,"transactions":9,"vwap":762},"2026-06-10",147.5,147.17999,-2.528,-1.69,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":697,"volume":665,"transactions":9,"vwap":767},"2026-06-09",149.70799,0.524,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":657,"volume":665,"transactions":9,"vwap":771},"2026-06-08",149.18401,0.411,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":681,"transactions":9,"vwap":776},"2026-06-05",149.37,148.77299,-3.303,-2.17,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":256,"volume":784,"transactions":9,"vwap":782},"2026-06-04",152.050003,152.076004,0.141,1800,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-03",151.36,152.52,151.935,0.284,0.19,600,{"date":794,"open":261,"high":795,"low":261,"close":795,"change":796,"percent_change":797,"volume":665,"transactions":9,"vwap":795},"2026-06-02",151.651,1.423,0.95,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":692,"transactions":9,"vwap":800},"2026-06-01",150.228,0.659,0.44,{"date":804,"open":775,"high":805,"low":775,"close":805,"change":806,"percent_change":807,"volume":732,"transactions":9,"vwap":805},"2026-05-29",149.569,0.488,0.33,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":727,"volume":753,"transactions":9,"vwap":812},"2026-05-28",148.785,149.39999,149.080994,0.446,{"date":815,"open":816,"high":816,"low":817,"close":817,"change":205,"percent_change":818,"volume":658,"transactions":9,"vwap":817},"2026-05-27",148.91,148.63499,-0.3,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":665,"transactions":9,"vwap":821},"2026-05-26",149.085007,1.958,1.33,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-22",147.42999,147.127,1.638,1.13,1600,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":727,"volume":792,"transactions":9,"vwap":834},"2026-05-21",144.61501,145.489,144.60001,0.439,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":658,"transactions":9,"vwap":840},"2026-05-20",144.91,145.050003,2.231,1.56,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":692,"transactions":9,"vwap":845},"2026-05-19",142.819,-0.991,-0.69,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":692,"transactions":9,"vwap":850},"2026-05-18",143.81,-0.038,-0.03,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":692,"transactions":9,"vwap":855},"2026-05-15",143.84801,-1.931,-1.32,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":657,"volume":665,"transactions":9,"vwap":861},"2026-05-14",146,145.77901,0.412,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":214,"volume":692,"transactions":9,"vwap":865},"2026-05-13",145.367,-0.082,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":295,"volume":872,"transactions":9,"vwap":870},"2026-05-12",144.19501,145.44901,-0.518,700,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":732,"transactions":9,"vwap":876},"2026-05-11",145.92,145.967,0.461,0.32,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":665,"transactions":9,"vwap":882},"2026-05-08",145.018005,145.506,1.052,0.73,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":872,"transactions":9,"vwap":888},"2026-05-07",144.98,144.45399,-2.09,-1.43,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":681,"transactions":9,"vwap":893},"2026-05-06",146.54401,2.065,1.43,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":658,"transactions":9,"vwap":899},"2026-05-05",143.85001,144.479,1.629,1.14,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":692,"transactions":9,"vwap":904},"2026-05-04",142.85001,-0.682,-0.48,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":341,"volume":665,"transactions":9,"vwap":909},"2026-05-01",143.532,-0.266,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":692,"transactions":9,"vwap":913},"2026-04-30",143.798,2.343,1.66,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-29",141.33,141.455,-0.355,-0.25,1200,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":792,"transactions":9,"vwap":926},"2026-04-28",141.2,141.81,-1.276,-0.89,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":852,"volume":792,"transactions":9,"vwap":932},"2026-04-27",143.0050049,143.085999,142.83,-0.041,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":665,"transactions":9,"vwap":937},"2026-04-24",143.127,0.292,0.2,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":149,"volume":681,"transactions":9,"vwap":943},"2026-04-23",141.88,142.83501,0.051,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":405,"percent_change":950,"volume":922,"transactions":9,"vwap":949},"2026-04-22",144.039993,142.61,142.784,-0.04,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":872,"transactions":9,"vwap":954},"2026-04-21",144.30499,142.834,-0.341,-0.24,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":568,"volume":658,"transactions":9,"vwap":959},"2026-04-20",143.175,0.642,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":681,"transactions":9,"vwap":964},"2026-04-17",142.48,142.533,2.029,1.44,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":658,"transactions":9,"vwap":970},"2026-04-16",140.57001,140.504,0.576,0.41,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":691,"percent_change":977,"volume":665,"transactions":9,"vwap":976},"2026-04-15",139.96001,139.92799,-0.29,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":173,"transactions":9,"vwap":982},"2026-04-14",140.33501,140.50999,140.328,0.537,0.38,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":665,"transactions":9,"vwap":987},"2026-04-13",139.791,1.477,1.07,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":665,"transactions":9,"vwap":992},"2026-04-10",138.314,-0.928,-0.67,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":398,"volume":732,"transactions":9,"vwap":998},"2026-04-09",139.25,139.242,0.355,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":681,"transactions":9,"vwap":1003},"2026-04-08",138.28999,138.88699,3.562,2.63,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":149,"volume":1012,"transactions":9,"vwap":1010},"2026-04-07",135.53999,134.87,135.325,0.055,2800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":960,"percent_change":21,"volume":1017,"transactions":9,"vwap":1016},"2026-04-06",134.78,135.27,2700,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":104,"volume":692,"transactions":9,"vwap":1020},"2026-04-02",134.62801,0.326,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":872,"transactions":9,"vwap":1025},"2026-04-01",134.85001,134.302,1.223,0.92,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":732,"transactions":9,"vwap":1031},"2026-03-31",132.302,133.078995,2.986,2.3,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":732,"transactions":9,"vwap":1037},"2026-03-30",130,130.093002,-1.111,-0.85,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":753,"transactions":9,"vwap":1043},"2026-03-27",132.27,131.20399,-1.44,-1.09,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":857,"volume":681,"transactions":9,"vwap":1050},"2026-03-26",132.685,132.8,132.644,-1.773,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":658,"transactions":9,"vwap":1055},"2026-03-25",134.57001,134.41701,0.804,0.6,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":658,"transactions":9,"vwap":1061},"2026-03-24",133.55,133.61301,0.865,0.65,{"date":1065,"open":1049,"high":1049,"low":1066,"close":1066,"change":1067,"percent_change":57,"volume":665,"transactions":9,"vwap":1066},"2026-03-23",132.748,1.379,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-20",133.11501,131.369,-2.487,-1.86,1500,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":692,"transactions":9,"vwap":1077},"2026-03-19",133.856,0.145,0.11,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":551,"volume":658,"transactions":9,"vwap":1083},"2026-03-18",135.080002,133.711,-1.567,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":884,"volume":732,"transactions":9,"vwap":1088},"2026-03-17",135.49001,135.278,0.983,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":43,"volume":665,"transactions":9,"vwap":1092},"2026-03-16",134.295,1.158,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":658,"transactions":9,"vwap":1097},"2026-03-13",133.36,133.13699,-0.195,-0.15,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":692,"transactions":9,"vwap":1102},"2026-03-12",133.332,-2.122,-1.57,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":640,"volume":665,"transactions":9,"vwap":1107},"2026-03-11",135.45399,-0.027,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":271,"volume":692,"transactions":9,"vwap":1111},"2026-03-10",135.481,-0.777,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1057,"volume":692,"transactions":9,"vwap":1115},"2026-03-09",136.258,0.81,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":692,"transactions":9,"vwap":1119},"2026-03-06",135.448,-2.244,-1.63,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":551,"volume":1128,"transactions":9,"vwap":1126},"2026-03-05",138.55,136.892,137.692,-1.613,3700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":872,"transactions":9,"vwap":1133},"2026-03-04",139.46001,139.52,139.30499,0.581,0.42,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":792,"transactions":9,"vwap":1139},"2026-03-03",137.67999,138.724,-2.204,-1.56,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":69,"volume":1149,"transactions":9,"vwap":1147},"2026-03-02",140.321,141.080002,140.22,140.92799,0.295,2600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":955,"percent_change":956,"volume":681,"transactions":9,"vwap":1153},"2026-02-27",140.080002,140.633,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":878,"volume":665,"transactions":9,"vwap":1156},"2026-02-26",140.974,0.445,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":697,"volume":665,"transactions":9,"vwap":1160},"2026-02-25",140.52901,0.49,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-24",139.85001,140.039001,1.339,0.97,3100,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":658,"transactions":9,"vwap":1172},"2026-02-23",138.73,138.7,-1.837,-1.31,{"date":1176,"open":981,"high":1177,"low":981,"close":1177,"change":1178,"percent_change":1179,"volume":658,"transactions":9,"vwap":1177},"2026-02-20",140.537,0.753,0.54,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":818,"volume":692,"transactions":9,"vwap":1182},"2026-02-19",139.784,-0.419,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":792,"transactions":9,"vwap":1187},"2026-02-18",140.19,140.203,1.002,0.72,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":956,"volume":665,"transactions":9,"vwap":1192},"2026-02-17",139.201,-0.332,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":57,"volume":1200,"transactions":9,"vwap":1198},"2026-02-13",139.92,139.23,139.533,1.453,1400,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-12",138.070007,138.080002,-2.148,-1.53,1300,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1179,"volume":658,"transactions":9,"vwap":1211},"2026-02-11",140.17,140.228,0.758,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":950,"volume":1218,"transactions":9,"vwap":1216},"2026-02-10",139.39999,139.47,-0.061,2500,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":491,"volume":692,"transactions":9,"vwap":1221},"2026-02-09",139.53101,0.115,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":658,"transactions":9,"vwap":1225},"2026-02-06",139.416,3.498,2.57,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":375,"volume":792,"transactions":9,"vwap":1231},"2026-02-05",135.832,135.918,-0.852,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1238,"percent_change":802,"volume":658,"transactions":9,"vwap":1237},"2026-02-04",136.7,137.17,136.77,0.605,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":692,"transactions":9,"vwap":1241},"2026-02-03",136.16499,0.208,0.15,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":43,"volume":732,"transactions":9,"vwap":1246},"2026-02-02",135.957,1.175,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":248,"volume":692,"transactions":9,"vwap":1250},"2026-01-30",134.782,-1.094,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-29",136.64999,135.465,135.87601,-0.179,-0.13,900,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":732,"transactions":9,"vwap":1263},"2026-01-28",136.19501,136.054993,0.042,0.03,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":78,"volume":732,"transactions":9,"vwap":1269},"2026-01-27",135.88699,136.013,0.185,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":681,"transactions":9,"vwap":1275},"2026-01-26",135.85001,135.985,135.828,0.332,0.25,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":692,"transactions":9,"vwap":1281},"2026-01-23",135.47501,135.496,-0.742,-0.54,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":264,"volume":732,"transactions":9,"vwap":1287},"2026-01-22",136.41,136.23801,0.065,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1218,"transactions":9,"vwap":1292},"2026-01-21",135.2,136.173,135.089996,2.353,1.76,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-20",134.875,133.67999,133.82001,-1.889,-1.39,4700,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":956,"volume":692,"transactions":9,"vwap":1306},"2026-01-16",135.709,-0.331,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":681,"transactions":9,"vwap":1311},"2026-01-15",135.69,136.039993,1.149,0.85,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":596,"volume":692,"transactions":9,"vwap":1316},"2026-01-14",134.89101,0.165,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":264,"volume":792,"transactions":9,"vwap":1321},"2026-01-13",134.52,134.726,0.074,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":78,"volume":1329,"transactions":9,"vwap":1326},"2026-01-12",134.44,134.65199,134.28999,0.186,79400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":884,"volume":1337,"transactions":9,"vwap":1335},"2026-01-09",134.32001,134.67,134.23,134.466,0.976,83700,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-08",133.57001,133.28999,133.49001,0.762,0.57,5300,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-07",133.33,132.60001,132.728,-1.487,-1.11,20300,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":692,"transactions":9,"vwap":1356},"2026-01-06",134.215,1.703,1.29,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-05",132.59,132.72,132.51199,1.61,1.23,16300,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":692,"transactions":9,"vwap":1369},"2026-01-02",130.90199,1.499,1.16,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":872,"transactions":9,"vwap":1375},"2025-12-31",129.37,129.403,-1.324,-1.01,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":658,"transactions":9,"vwap":1380},"2025-12-30",130.72701,-0.287,-0.22,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":732,"transactions":9,"vwap":1386},"2025-12-29",130.97,131.014008,-0.535,-0.41,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":-6,"volume":665,"transactions":9,"vwap":1391},"2025-12-26",131.549,-0.003,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":972,"volume":658,"transactions":9,"vwap":1396},"2025-12-24",131.44,131.552,0.542,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-23",131.17,131.17999,130.92999,131.0099945,-0.347,-0.26,394600,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":543,"volume":792,"transactions":9,"vwap":1410},"2025-12-22",131.22,131.35699,0.469,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1179,"volume":692,"transactions":9,"vwap":1414},"2025-12-19",130.888,0.706,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":233,"volume":922,"transactions":9,"vwap":1421},"2025-12-18",130.57001,130.795,129.87,130.18201,0.551,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":906,"volume":732,"transactions":9,"vwap":1425},"2025-12-17",129.631,-0.621,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":205,"volume":1433,"transactions":9,"vwap":1431},"2025-12-16",130.33,130.34,130.252,-0.588,9900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":681,"transactions":9,"vwap":1437},"2025-12-15",130.85001,130.84,-0.111,-0.08,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":248,"volume":665,"transactions":9,"vwap":1442},"2025-12-12",130.951,-1.063,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1207,"transactions":9,"vwap":1447},"2025-12-11",132.020004,132.014008,1.163,0.89,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":753,"transactions":9,"vwap":1454},"2025-12-10",130.88,130.89999,130.851,1.789,1.39,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1108,"percent_change":640,"volume":872,"transactions":9,"vwap":1461},"2025-12-09",128.92,129.50301,129.061996,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":872,"transactions":9,"vwap":1465},"2025-12-08",129.24001,129.089005,-0.662,-0.51,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1079,"volume":692,"transactions":9,"vwap":1470},"2025-12-05",129.75101,0.146,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":398,"volume":692,"transactions":9,"vwap":1474},"2025-12-04",129.605,0.335,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":156,"volume":792,"transactions":9,"vwap":1479},"2025-12-03",129.21001,129.27,0.704,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":692,"transactions":9,"vwap":1483},"2025-12-02",128.56599,-0.119,-0.09,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":665,"transactions":9,"vwap":1489},"2025-12-01",128.8,128.685,-0.827,-0.64,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1411,"percent_change":543,"volume":681,"transactions":9,"vwap":1496},"2025-11-28",129.14999,129.66,129.51199,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1057,"volume":658,"transactions":9,"vwap":1499},"2025-11-26",129.042999,0.773,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":519,"volume":692,"transactions":9,"vwap":1503},"2025-11-25",128.27,2.047,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":187,"volume":872,"transactions":9,"vwap":1508},"2025-11-24",126,126.223,0.838,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":173,"transactions":9,"vwap":1513},"2025-11-21",124.166,125.385,2.319,1.88,{"date":1517,"open":24,"high":24,"low":24,"close":24,"change":1518,"percent_change":1519,"volume":665,"transactions":9,"vwap":24},"2025-11-20",-1.71,-1.37,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":389,"volume":692,"transactions":9,"vwap":1522},"2025-11-19",124.776,-0.289,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1317,"percent_change":1528,"volume":658,"transactions":9,"vwap":1527},"2025-11-18",124.28,125.065002,0.13,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1044,"volume":732,"transactions":9,"vwap":1531},"2025-11-17",124.9,-1.827,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":977,"volume":692,"transactions":9,"vwap":1535},"2025-11-14",126.727,-0.374,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":692,"transactions":9,"vwap":1539},"2025-11-13",127.101,-1.869,-1.45,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":543,"volume":692,"transactions":9,"vwap":1544},"2025-11-12",128.97,0.462,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":791,"volume":665,"transactions":9,"vwap":1548},"2025-11-11",128.508,0.241,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1189,"volume":658,"transactions":9,"vwap":1553},"2025-11-10",128.039993,128.267,0.912,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1558},"2025-11-07",126.18,127.355,126.137,1.244,0.99,800,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":658,"transactions":9,"vwap":1565},"2025-11-06",126.111,-1.114,-0.88,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1313,"volume":681,"transactions":9,"vwap":1571},"2025-11-05",126.54,127.225,1.067,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1039,"volume":732,"transactions":9,"vwap":1576},"2025-11-04",126.23,126.158,-1.08,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":341,"volume":658,"transactions":9,"vwap":1581},"2025-11-03",126.28,127.238,-0.224,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":173,"transactions":9,"vwap":1586},"2025-10-31",127.56,127.462,0.494,0.39,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":692,"transactions":9,"vwap":1591},"2025-10-30",126.968,-0.583,-0.46,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":928,"volume":658,"transactions":9,"vwap":1597},"2025-10-29",128.64999,127.551,-1.151,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":692,"transactions":9,"vwap":1601},"2025-10-28",128.702,-1.086,-0.84,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":233,"volume":658,"transactions":9,"vwap":1606},"2025-10-27",129.78799,0.557,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":692,"transactions":9,"vwap":1610},"2025-10-24",129.231,0.509,0.4,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1062,"percent_change":279,"volume":732,"transactions":9,"vwap":1615},"2025-10-23",128.722,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":445,"volume":665,"transactions":9,"vwap":1618},"2025-10-22",127.857,-1.057,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":99,"volume":732,"transactions":9,"vwap":1624},"2025-10-21",128.632,128.92999,128.914,0.677,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1562,"transactions":9,"vwap":1631},"2025-10-20",128.39,128.39999,128.17999,128.237,1.199,0.94,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":877,"percent_change":543,"volume":665,"transactions":9,"vwap":1636},"2025-10-17",127.038002,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":681,"transactions":9,"vwap":1641},"2025-10-16",127.765,128.050995,126.577,-1.364,-1.07,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":753,"transactions":9,"vwap":1647},"2025-10-15",128.77499,127.941,0.082,0.06,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-10-14",126.71,127.859,1.159,0.91,2300,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1562,"transactions":9,"vwap":1661},"2025-10-13",126.265,126.82,126.7,1.566,1.25,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":792,"transactions":9,"vwap":1667},"2025-10-10",128.185,125.134,-2.968,-2.32,{"date":1671,"open":1630,"high":1630,"low":1672,"close":1672,"change":1673,"percent_change":1567,"volume":1674,"transactions":9,"vwap":1672},"2025-10-09",128.10201,-1.141,1700,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":732,"transactions":9,"vwap":1678},"2025-10-08",129.16499,129.243,0.779,0.61,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-07",128.63,128.758,128.2,128.464,-0.747,-0.58,8800,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1078,"percent_change":1079,"volume":692,"transactions":9,"vwap":1692},"2025-10-06",129.211,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1078,"percent_change":1079,"volume":692,"transactions":9,"vwap":1695},"2025-10-03",129.065994,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":872,"transactions":9,"vwap":1699},"2025-10-02",128.42999,128.92101,0.401,0.31,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":413,"volume":665,"transactions":9,"vwap":1705},"2025-10-01",128.633,128.52,-0.246,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":692,"transactions":9,"vwap":1709},"2025-09-30",128.76601,0.024,0.02,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":491,"volume":692,"transactions":9,"vwap":1714},"2025-09-29",128.742,0.099,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1207,"transactions":9,"vwap":1720},"2025-09-26",128.14999,128.675,128.64301,1.308,1.03,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":248,"volume":872,"transactions":9,"vwap":1726},"2025-09-25",127.31,127.335,-1.039,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":665,"transactions":9,"vwap":1730},"2025-09-24",128.37399,-0.543,-0.42,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1649,"percent_change":264,"volume":665,"transactions":9,"vwap":1735},"2025-09-23",128.91701,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":241,"percent_change":1405,"volume":658,"transactions":9,"vwap":1738},"2025-09-22",128.85699,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":692,"transactions":9,"vwap":1741},"2025-09-19",129.187,-0.353,-0.27,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":681,"transactions":9,"vwap":1747},"2025-09-18",129.38499,129.53999,1.033,0.8,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1079,"volume":1562,"transactions":9,"vwap":1753},"2025-09-17",128.85201,128.507,0.135,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":453,"volume":692,"transactions":9,"vwap":1757},"2025-09-16",128.37199,-0.495,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":692,"transactions":9,"vwap":1761},"2025-09-15",128.867,-0.367,-0.28,{"date":1765,"open":1420,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":169,"volume":753,"transactions":9,"vwap":1767},"2025-09-12",129.99899,129.23399,-0.918,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":681,"transactions":9,"vwap":1772},"2025-09-11",129.94,130.15199,1.951,1.52,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":658,"transactions":9,"vwap":1778},"2025-09-10",128.36,128.201,-0.178,-0.14,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":977,"volume":732,"transactions":9,"vwap":1784},"2025-09-09",128.080002,128.379,-0.376,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":69,"volume":732,"transactions":9,"vwap":1789},"2025-09-08",128.105,128.755,0.276,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":692,"transactions":9,"vwap":1793},"2025-09-05",128.479,0.129,0.1,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1027,"volume":665,"transactions":9,"vwap":1798},"2025-09-04",128.35001,1.167,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1439,"volume":692,"transactions":9,"vwap":1802},"2025-09-03",127.183,-0.105,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":429,"volume":692,"transactions":9,"vwap":1806},"2025-09-02",127.288,-0.595,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":295,"volume":692,"transactions":9,"vwap":1810},"2025-08-29",127.883,-0.445,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":149,"volume":692,"transactions":9,"vwap":1814},"2025-08-28",128.328,0.048,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1161,"volume":692,"transactions":9,"vwap":1818},"2025-08-27",128.28,0.623,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1823,"change":1825,"percent_change":50,"volume":1259,"transactions":9,"vwap":1823},"2025-08-26",127.45,127.657,127.417,0.227,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":665,"transactions":9,"vwap":1828},"2025-08-25",127.43,-0.753,-0.59,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":692,"transactions":9,"vwap":1833},"2025-08-22",128.183,2.423,1.93,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":956,"volume":692,"transactions":9,"vwap":1838},"2025-08-21",125.76,-0.303,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":665,"transactions":9,"vwap":1842},"2025-08-20",126.063004,0.005,0,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":474,"percent_change":78,"volume":692,"transactions":9,"vwap":1847},"2025-08-19",126.057999,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":69,"percent_change":474,"volume":665,"transactions":9,"vwap":1850},"2025-08-18",125.888,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":665,"transactions":9,"vwap":1854},"2025-08-15",125.44,125.678,-0.405,-0.32,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1860},"2025-08-14",126.029999,126.083,125.555,-1.097,-0.86,1900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1358,"volume":681,"transactions":9,"vwap":1868},"2025-08-13",125.87,127.18,125.74,1.618,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1835,"percent_change":842,"volume":872,"transactions":9,"vwap":1874},"2025-08-12",124.287,125.562,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1593,"volume":732,"transactions":9,"vwap":1878},"2025-08-11",124.17,123.632,-0.566,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1528,"volume":665,"transactions":9,"vwap":1883},"2025-08-08",124.54,124.198,0.156,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1807,"percent_change":906,"volume":692,"transactions":9,"vwap":1888},"2025-08-07",124.23,124.042,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":264,"volume":692,"transactions":9,"vwap":1891},"2025-08-06",124.637,0.061,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":920,"percent_change":1763,"volume":665,"transactions":9,"vwap":1896},"2025-08-05",124.27,124.576,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":665,"transactions":9,"vwap":1900},"2025-08-04",124.38,124.931,1.806,1.47,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1352,"volume":665,"transactions":9,"vwap":1906},"2025-08-01",122.95,123.125,-1.377,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1562,"transactions":9,"vwap":1911},"2025-07-31",125.75,124.502,-0.875,-0.7,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":611,"volume":692,"transactions":9,"vwap":1916},"2025-07-30",125.377,-0.625,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":818,"percent_change":956,"volume":681,"transactions":9,"vwap":1921},"2025-07-29",126.89,126.0019989,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":691,"volume":692,"transactions":9,"vwap":1924},"2025-07-28",126.302,-0.507,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1680,"volume":692,"transactions":9,"vwap":1928},"2025-07-25",126.809,0.77,{"date":1931,"open":1859,"high":1557,"low":1932,"close":1933,"change":1934,"percent_change":585,"volume":753,"transactions":9,"vwap":1933},"2025-07-24",126.019997,126.039001,-0.693,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":747,"volume":1864,"transactions":9,"vwap":1938},"2025-07-23",126.304,126.732,0.988,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":172,"volume":732,"transactions":9,"vwap":1943},"2025-07-22",125.021004,125.744,1.247,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":241,"volume":732,"transactions":9,"vwap":1948},"2025-07-21",125.367,124.497,-0.418,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":474,"volume":692,"transactions":9,"vwap":1952},"2025-07-18",124.915,0.214,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":120,"volume":692,"transactions":9,"vwap":1956},"2025-07-17",124.701,1.112,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":807,"volume":872,"transactions":9,"vwap":1961},"2025-07-16",122.6,123.589,122.32,0.404,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1302,"volume":1259,"transactions":9,"vwap":1967},"2025-07-15",124.5,123.185,-1.735,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":1562,"transactions":9,"vwap":1971},"2025-07-14",124.92,0.621,0.5,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":692,"transactions":9,"vwap":1976},"2025-07-11",124.299,-1.147,-0.91,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":398,"volume":665,"transactions":9,"vwap":1982},"2025-07-10",125.785,125.446,0.323,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":727,"volume":732,"transactions":9,"vwap":1987},"2025-07-09",124.72,125.123,0.369,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":665,"transactions":9,"vwap":1992},"2025-07-08",125.198,124.754,0.008,0.01,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":375,"volume":658,"transactions":9,"vwap":1998},"2025-07-07",125.2,124.746,-0.779,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":1929,"volume":692,"transactions":9,"vwap":2002},"2025-07-03",125.525,0.961,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":474,"volume":681,"transactions":9,"vwap":2007},"2025-07-02",124.34,124.564,0.206,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":884,"volume":1218,"transactions":9,"vwap":2013},"2025-07-01",124.43,124.81,124.358,0.907,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":466,"volume":692,"transactions":9,"vwap":2017},"2025-06-30",123.451,0.635,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":1973,"volume":665,"transactions":9,"vwap":2022},"2025-06-27",123.44,122.816,0.607,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":1027,"volume":692,"transactions":9,"vwap":2026},"2025-06-26",122.209,1.116,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":248,"volume":658,"transactions":9,"vwap":2030},"2025-06-25",121.093002,-0.983,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":692,"transactions":9,"vwap":2034},"2025-06-24",122.075996,1.043,0.86,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":36,"volume":658,"transactions":9,"vwap":2039},"2025-06-23",121.032997,0.798,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":437,"volume":692,"transactions":9,"vwap":2043},"2025-06-20",120.235,0.197,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":692,"transactions":9,"vwap":2047},"2025-06-18",120.038002,0.088,0.07,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-06-17",120.693,119.95,-0.825,-0.68,7000,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":1561,"volume":692,"transactions":9,"vwap":2059},"2025-06-16",120.775,1.179,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":681,"transactions":9,"vwap":2064},"2025-06-13",120.94,119.596,-1.617,-1.33,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":1588,"percent_change":878,"volume":692,"transactions":9,"vwap":2069},"2025-06-12",121.213,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":633,"volume":692,"transactions":9,"vwap":2072},"2025-06-11",120.823,-0.381,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":2077,"percent_change":1795,"volume":692,"transactions":9,"vwap":2076},"2025-06-10",121.204,0.119,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":956,"volume":665,"transactions":9,"vwap":2080},"2025-06-09",121.084999,-0.294,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1654,"percent_change":2085,"volume":692,"transactions":9,"vwap":2084},"2025-06-06",121.379,0.96,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":413,"volume":792,"transactions":9,"vwap":2089},"2025-06-05",120.76,120.22,-0.229,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":818,"volume":692,"transactions":9,"vwap":2093},"2025-06-04",120.449,-0.366,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2085,"volume":692,"transactions":9,"vwap":2097},"2025-06-03",120.815,1.153,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":109,"percent_change":1780,"volume":692,"transactions":9,"vwap":2101},"2025-06-02",119.662,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":86,"volume":692,"transactions":9,"vwap":2104},"2025-05-30",119.832,0.261,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":78,"volume":692,"transactions":9,"vwap":2108},"2025-05-29",119.571,0.164,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":692,"transactions":9,"vwap":2112},"2025-05-28",119.407,-1.119,-0.93,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":658,"transactions":9,"vwap":2118},"2025-05-27",120.256,120.526,2.145,1.81,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":1732,"percent_change":295,"volume":692,"transactions":9,"vwap":2123},"2025-05-23",118.381,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":692,"transactions":9,"vwap":2126},"2025-05-22",118.801,-0.403,-0.34,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":692,"transactions":9,"vwap":2131},"2025-05-21",119.204,-2.372,-1.95,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2128,"volume":692,"transactions":9,"vwap":2136},"2025-05-20",121.576,-0.416,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":-6,"volume":692,"transactions":9,"vwap":2140},"2025-05-19",121.992,-0.004,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-05-16",121.53,121.996,1.302,1.08,2000,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":692,"transactions":9,"vwap":2151},"2025-05-15",120.694,0.854,0.71,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":692,"transactions":9,"vwap":2156},"2025-05-14",119.84,-0.634,-0.53,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":134,"volume":692,"transactions":9,"vwap":2161},"2025-05-13",120.474,0.556,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":692,"transactions":9,"vwap":2165},"2025-05-12",119.918,3.132,2.68,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":692,"transactions":9,"vwap":2170},"2025-05-09",116.786,-0.133,-0.11,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":1749,"volume":665,"transactions":9,"vwap":2175},"2025-05-08",116.919,0.928,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":233,"volume":732,"transactions":9,"vwap":2180},"2025-05-07",115.623,115.991,0.499,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":429,"volume":872,"transactions":9,"vwap":2186},"2025-05-06",114.98,115.575,115.492,-0.547,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":214,"volume":665,"transactions":9,"vwap":2190},"2025-05-05",116.039001,-0.069,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":692,"transactions":9,"vwap":2194},"2025-05-02",116.108,2.039,1.79,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":1795,"volume":792,"transactions":9,"vwap":2200},"2025-05-01",114.28,114.069,0.114,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":791,"volume":658,"transactions":9,"vwap":2205},"2025-04-30",111.52,113.955,0.211,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":99,"volume":665,"transactions":9,"vwap":2209},"2025-04-29",113.744,0.597,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":134,"volume":658,"transactions":9,"vwap":2215},"2025-04-28",113.059998,113.24,113.147,0.516,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":1382,"volume":665,"transactions":9,"vwap":2220},"2025-04-25",112.27,112.631,-0.243,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":692,"transactions":9,"vwap":2224},"2025-04-24",112.874,1.961,1.77,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1844,"percent_change":1844,"volume":665,"transactions":9,"vwap":175}]