[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEY":3,"homepage-market-summary":30,"stock-historical-ONEY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEY","2026-10-06",{"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 Yield Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3936,4.206748,"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},124.7792,124.62,125.2036,124.525,124.1932,0.586,0.47,9006.533737,136.8857,108.745,27152.61321427381,57,2725,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,114,119,124,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":23,"price":127,"is_up":11},"Energy","XLE",63.75,{"name":129,"etf":130,"change":46,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"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},102.34,24977,9116658.529997,20.21,"2025-04-24",[183,186,193,202,213,221,231,240,249,258,267,276,286,296,307,318,327,337,346,356,365,374,384,394,404,414,425,435,444,454,465,475,485,495,505,513,520,531,540,550,558,566,574,584,594,604,615,626,636,643,653,662,671,681,691,698,708,717,725,734,744,755,764,772,780,787,795,802,809,817,826,834,841,850,858,866,875,882,889,895,903,912,920,928,936,944,950,956,964,972,979,988,996,1002,1010,1018,1026,1035,1042,1050,1058,1067,1076,1081,1088,1096,1104,1110,1118,1125,1130,1136,1144,1148,1155,1161,1167,1175,1181,1189,1197,1204,1209,1217,1224,1230,1237,1245,1252,1260,1266,1275,1282,1290,1297,1305,1311,1319,1325,1334,1340,1346,1354,1362,1368,1375,1384,1392,1400,1407,1412,1421,1428,1437,1443,1448,1457,1464,1472,1479,1485,1492,1499,1507,1513,1518,1523,1530,1537,1544,1551,1558,1563,1569,1576,1582,1590,1598,1604,1611,1618,1622,1629,1634,1640,1649,1657,1665,1672,1679,1687,1696,1702,1710,1719,1725,1733,1739,1746,1753,1760,1768,1776,1782,1788,1795,1802,1808,1815,1821,1829,1834,1840,1847,1853,1859,1867,1875,1883,1888,1895,1902,1909,1916,1924,1929,1937,1943,1949,1958,1965,1971,1978,1984,1989,1997,2004,2008,2014,2022,2027,2033,2039,2045,2053,2059,2066,2074,2082,2089,2097,2105,2111,2118,2124,2130,2137,2143,2149,2155,2162,2166,2171,2176,2184,2193,2199,2205,2211,2215,2220,2225,2231,2239,2246,2252,2261,2267,2273,2278,2285,2292,2300,2308,2314,2322,2329,2335,2341,2348,2354,2360,2367,2374,2381,2388,2395,2403,2410,2416,2423,2431,2436,2444,2452,2457,2464,2470,2475,2480,2488,2494,2501,2508,2515,2521,2528,2532,2540,2547,2554,2561,2564,2569,2578,2586,2593,2599,2606,2611,2618,2624,2631,2637,2643,2650,2657,2665,2673,2678,2684,2692,2698,2705,2711,2718,2725,2732,2738,2744,2749,2757,2764,2770,2778,2786,2794,2802,2810,2817,2822,2829,2836,2844,2851],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},205,124.8427,{"date":40,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":106,"volume":190,"transactions":191,"vwap":192},123.54,124.418483,0.3012,4666.53537,212,124.0684,{"date":194,"open":195,"high":20,"low":196,"close":197,"change":198,"percent_change":111,"volume":199,"transactions":200,"vwap":201},"2026-10-02",124.5,123.795,123.892,-0.2169,12530.808275,207,124.0582,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",123.43,124.18,123.0709,124.1089,1.1889,0.97,12367.3664,284,123.7489,{"date":214,"open":195,"high":195,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",122.92,-1.05,-0.85,51014.975,214,123.8625,{"date":222,"open":223,"high":224,"low":187,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",123.77,124.06,123.97,-0.3434,-0.28,7613.72166,177,123.8059,{"date":232,"open":233,"high":233,"low":224,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",125.07,124.3134,-0.5466,-0.44,3750.344697,139,124.427,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":53,"percent_change":81,"volume":246,"transactions":247,"vwap":248},"2026-09-25",124.350487,125.0484,124.025,124.86,7666.626232,239,124.6817,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",125.58,124.68,-1.09,-0.87,9101.243881,223,124.9579,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",127.16,125.77,-1.27,-1,10709.255079,192,126.5106,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",128.21,127.04,-0.4237,-0.33,15579.74787,237,127.403,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",127.94,127.95,127.4637,-1.6263,-1.26,8907.082027,196,127.7998,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",129.36,129.44,129.09,-1.4324,-1.1,9374.384333,166,129.3316,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",130.505,130.85,130.3558,130.5224,0.5024,0.39,7216.941506,135,130.5677,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",131.6,131.67,129.5957,130.02,-1.8023,-1.37,9313.02412,206,130.7831,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":236,"volume":324,"transactions":325,"vwap":326},"2026-09-15",131.98,132.35,131.8223,-0.5823,5416.49976,138,132.067,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",132.58,132.14,132.4046,0.7539,0.57,6274.579346,154,132.3948,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":23,"volume":343,"transactions":344,"vwap":345},"2026-09-11",131.86,131.1961,131.6507,0.6207,5063.159,137,131.5557,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",131.3,130.88,131.03,-0.4593,-0.35,9314.34449,222,131.0244,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":263,"volume":362,"transactions":363,"vwap":364},"2026-09-09",133.11,131.3908,131.4893,-1.3307,12494.1388,261,131.9066,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",134.35,132.82,-1.5,-1.12,7302.003,190,133.391,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":217,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",134.38,135.06,134.3,134.32,-0.63,50438.9122,211,134.4723,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",135.39,135.0231,135.17,0.4768,0.35,47572.617285,164,135.1626,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",133.94,135.3,134.6932,0.7535,0.56,17245.848553,263,135.0452,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":184,"vwap":413},"2026-09-01",134.2,134.67,133.751,133.9397,-0.3903,-0.29,9569.335544,134.055,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",134.8,135.11,134.16,134.33,-0.9129,-0.68,10841.241066,197,134.3577,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",135.72,134.9046,135.2429,0.1722,0.13,12495.25762,160,135.2525,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":344,"vwap":443},"2026-08-27",135.27,135.43,135.0707,-0.9469,-0.7,7712.489,135.2714,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":335,"vwap":453},"2026-08-26",135.67,136.15,135.5,136.0176,0.1571,0.12,4888.90168,136.0148,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",136.04,136.3968,135.525,135.8605,-0.5242,-0.38,6388.411776,152,135.9292,{"date":466,"open":467,"high":25,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",136.13,135.98,136.3847,0.7047,0.52,5171.146101,156,136.3102,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":80,"volume":482,"transactions":483,"vwap":484},"2026-08-21",135.88,136.0861,135.62,135.68,0.4572,5224.883812,140,135.8483,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",134.87,136.01,135.2228,-0.3372,-0.25,7258.136662,163,135.5374,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",134.79,136.37,135.56,1.57,1.17,9233.046614,242,135.6926,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":166,"percent_change":510,"volume":511,"transactions":265,"vwap":512},"2026-08-18",134.14,134.645,133.99,0.36,8498.0677,134.4934,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":216,"volume":518,"transactions":284,"vwap":519},"2026-08-17",134.43,133.51,-1.42,13058.565222,133.747,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",134.94,135.13,134.82,134.93,0.11,0.08,5329.1417,171,135.003,{"date":532,"open":533,"high":534,"low":533,"close":524,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",134.11,134.9,1.0533,0.79,6943.5397,143,134.3683,{"date":541,"open":542,"high":543,"low":358,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",133.386,133.8614,133.7667,-0.2433,-0.18,22319.147162,183,133.6339,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":431,"percent_change":555,"volume":556,"transactions":344,"vwap":557},"2026-08-11",133.67,134.3299,134.01,0.1,4514.2589,134.1684,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":111,"volume":564,"transactions":382,"vwap":565},"2026-08-10",134.15,133.07,133.88,-0.2341,9291.231245,133.5262,{"date":567,"open":568,"high":376,"low":568,"close":569,"change":570,"percent_change":333,"volume":571,"transactions":572,"vwap":573},"2026-08-07",133.49,134.1141,0.7592,9710.3637,145,134.1577,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",134.12,133.35,133.3549,-0.1062,-0.08,8020.283446,144,133.4664,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",134.73,133,133.4611,-0.6932,-0.52,4971.282098,169,133.4534,{"date":595,"open":596,"high":379,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",132.76,132.6645,134.1543,0.9408,0.71,15911.241211,286,133.4874,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",133.12,133.6899,132.8,133.2135,0.8135,0.61,7672.019866,219,133.0878,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",132.17,132.5789,131.465,132.4,-0.45,-0.34,5704.506888,157,132.3044,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",134,131.47,132.85,-1.82,-1.35,9152.040456,245,132.3136,{"date":637,"open":638,"high":639,"low":515,"close":407,"change":640,"percent_change":111,"volume":641,"transactions":354,"vwap":642},"2026-07-29",135.01,135.1999,-0.227,19917.251133,134.7173,{"date":644,"open":645,"high":479,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",135.0961,134.65,134.897,2.1179,1.6,30764.980056,353,134.8277,{"date":654,"open":617,"high":655,"low":617,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",133.0999,132.7791,0.7791,0.59,5937.107055,174,132.8682,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":294,"vwap":670},"2026-07-24",130.23,132.045,132,1.91,1.47,8642.049277,131.6744,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":380,"volume":678,"transactions":679,"vwap":680},"2026-07-23",130.29,130.49,129.75,130.09,-0.8189,11554.87992,189,130.0591,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",131.4299,130.62,130.9089,0.4161,0.32,16858.71976,170,130.7456,{"date":692,"open":299,"high":299,"low":673,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":335,"vwap":697},"2026-07-21",130.4928,-0.3172,-0.24,163462.57473,130.6054,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",131.26,130.655,130.81,-0.6456,-0.49,109664.089472,316,130.8901,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":410,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",132.7,131.13,131.4556,-0.3,124122.18739,221,131.2603,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":354,"vwap":724},"2026-07-16",129.88,131.8459,2.4859,1.92,114543.01581,131.532,{"date":726,"open":727,"high":728,"low":729,"close":288,"change":217,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",130.17,130.7468,129.21,-0.65,123086.28956,434,129.5728,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":529,"vwap":743},"2026-07-14",131.15,131.2299,130.025,130.21,-0.785,-0.6,10966.7936,130.3084,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",130.98,131.065,130.86,130.995,0.834,0.64,6119.360444,167,130.9495,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",129.95,130.28,129.66,130.161,1.055,0.82,8800,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",129.11,129.84,129.106,-0.023,-0.02,5500,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",131.17999,129.039993,129.129,-1.907,-1.46,6200,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":209,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",130.66,132.056,131.035995,0.75,9600,{"date":788,"open":789,"high":727,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",130.16,129.49899,130.065994,-0.734,-0.56,58900,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",129.25999,130.8,2.08,1.62,9500,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":166,"volume":808,"transactions":9,"vwap":806},"2026-07-01",128.47,129.45599,128.72,0.62,9800,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",128.39,128.57899,128.10001,-0.866,-0.67,8400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",129.34,129.57001,128.60899,128.966,0.016,0.01,115100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":713,"volume":833,"transactions":9,"vwap":831},"2026-06-26",128.78999,129.521,128.78,128.95,-0.39,110300,{"date":835,"open":836,"high":837,"low":836,"close":819,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":819},"2026-06-25",128.67,129.66499,1.202,0.94,119500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",127.77,128.31,127.029999,128.138,0.388,0.3,107700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":106,"volume":857,"transactions":9,"vwap":855},"2026-06-23",127.080002,128.070007,127.07,127.75,0.305,22600,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",126.88,127.995,127.445,-0.532,-0.42,6000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",128.71001,128.735,127.78,127.977,-0.123,-0.1,7100,{"date":876,"open":877,"high":878,"low":813,"close":813,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":813},"2026-06-17",130.49001,130.675,-2.584,-1.98,19400,{"date":883,"open":798,"high":884,"low":885,"close":886,"change":887,"percent_change":873,"volume":888,"transactions":9,"vwap":886},"2026-06-16",131.38901,130.61,130.68401,-0.128,7400,{"date":890,"open":891,"high":891,"low":702,"close":892,"change":893,"percent_change":741,"volume":894,"transactions":9,"vwap":892},"2026-06-15",131.75999,130.812,-0.786,9100,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",130.52,131.974,131.59801,1.197,0.92,103300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",129.37,130.67,129.12,130.401,1.841,1.43,108500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":801,"transactions":9,"vwap":917},"2026-06-10",129.46001,130.19,128.55,128.56,-0.95,-0.73,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":122,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-09",129.13,129.726,128.2,129.50999,0.7,7200,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-08",128.97,129.17,128.61,0.074,0.06,13400,{"date":937,"open":288,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",129.459,128.495,128.536,-1.094,-0.84,13100,{"date":945,"open":922,"high":946,"low":922,"close":947,"change":948,"percent_change":611,"volume":949,"transactions":9,"vwap":947},"2026-06-04",129.759,129.63,0.78,24200,{"date":951,"open":806,"high":952,"low":806,"close":953,"change":954,"percent_change":546,"volume":955,"transactions":9,"vwap":953},"2026-06-03",129.71001,128.85001,-0.23,14100,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",128.50999,129.38,129.080002,1.07,0.84,16000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":808,"transactions":9,"vwap":969},"2026-06-01",127.8,128.17,127.76,128.0099945,0.03,0.02,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":580,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-29",128.36,128.62,127.98,-0.06,10100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",127.9,128.37,127.499,128.059998,0.214,0.17,8200,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",127.63,128.383,127.846,0.089,0.07,8900,{"date":997,"open":855,"high":998,"low":990,"close":999,"change":1000,"percent_change":1001,"volume":771,"transactions":9,"vwap":999},"2026-05-26",128.22,127.757,0.326,0.26,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",126.37,127.56,127.431,1.571,1.25,10800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":986,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",125.18,125.935,125.059998,125.86,0.219,6300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":995,"transactions":9,"vwap":1023},"2026-05-20",124.78,125.692,124.64,125.641,0.901,0.72,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",124.81,125.010002,124.17,124.74,-0.253,-0.2,10600,{"date":1036,"open":1030,"high":1037,"low":1030,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",125.095001,124.993,1.005,0.81,7000,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",124.72,123.902,123.988,-1.266,-1.01,4600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",125.3,125.777,125.254,0.355,0.28,7800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",124.7,125.040001,124.465,124.899,-0.324,-0.26,215200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",124.99,125.43,124.050003,125.223,0.293,0.23,214200,{"date":1077,"open":1078,"high":1078,"low":245,"close":1079,"change":873,"percent_change":580,"volume":1080,"transactions":9,"vwap":1079},"2026-05-11",125.56,124.93,12500,{"date":1082,"open":233,"high":1083,"low":1084,"close":1085,"change":611,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",125.359,124.578,125.029999,0.49,56900,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",126.019997,124.2,124.42,-1.652,-1.31,145400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1001,"volume":1103,"transactions":9,"vwap":1101},"2026-05-06",125.82,126.275,125.79,126.071999,0.329,4100,{"date":1105,"open":1029,"high":1106,"low":1029,"close":1107,"change":1108,"percent_change":1109,"volume":808,"transactions":9,"vwap":1107},"2026-05-05",126.24,125.743,1.273,1.02,{"date":1111,"open":1052,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",125.537,124.46,124.47,-1.555,-1.23,7900,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-01",126.92,126.025002,-0.775,-0.61,8600,{"date":1126,"open":1044,"high":1127,"low":1044,"close":1127,"change":1128,"percent_change":1129,"volume":1124,"transactions":9,"vwap":1127},"2026-04-30",126.8,1.765,1.41,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":580,"percent_change":977,"volume":987,"transactions":9,"vwap":1135},"2026-04-29",124.92,125.27,124.641,125.035004,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-28",125.31,124.645,125.115,-0.155,-0.12,8700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1133,"change":1056,"percent_change":88,"volume":874,"transactions":9,"vwap":1133},"2026-04-27",124.91,125.65,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1069,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1069},"2026-04-24",125.46,124.65,-0.178,-0.14,5100,{"date":1156,"open":1151,"high":1157,"low":18,"close":1158,"change":1159,"percent_change":1160,"volume":1103,"transactions":9,"vwap":1158},"2026-04-23",125.26,125.168,0.804,0.65,{"date":1162,"open":1157,"high":1157,"low":1163,"close":1164,"change":1165,"percent_change":695,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",124.3,124.364,-0.296,8100,{"date":1168,"open":1079,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",125.5,124.51,124.66,0.003,0,11200,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":166,"volume":865,"transactions":9,"vwap":1179},"2026-04-20",124.255,124.85,124.657,0.595,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-17",123.010002,124.235,124.061996,0.823,0.67,118300,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-16",122.34,123.28,123.239,0.941,0.77,126300,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":832,"volume":1203,"transactions":9,"vwap":1201},"2026-04-15",122.72,121.94,122.298,-0.482,20300,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":770,"percent_change":770,"volume":1057,"transactions":9,"vwap":1208},"2026-04-14",122.99,122.53,122.78,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-04-13",122.28,122.8,121.76,0.381,0.31,10700,{"date":1218,"open":1219,"high":1220,"low":1211,"close":1221,"change":1222,"percent_change":590,"volume":1223,"transactions":9,"vwap":1221},"2026-04-10",123.029999,123.16,122.419,-0.634,10900,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1215,"volume":1154,"transactions":9,"vwap":1228},"2026-04-09",122.59,123.27,123.053001,0.385,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-08",121.029999,122.668,1.858,1.54,7600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":970,"volume":1244,"transactions":9,"vwap":1242},"2026-04-07",120.65,121.145,120.421,120.81,0.039,16400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1056,"volume":1124,"transactions":9,"vwap":1250},"2026-04-06",120.4,120.78,120.21,120.771,0.332,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1255},"2026-04-02",119.989,120.439,119.988,0.399,0.33,5700,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1265,"volume":808,"transactions":9,"vwap":1264},"2026-04-01",119.84,120.37,120.040001,-0.01,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",119.375,120.13,119.13,120.050003,1.556,1.31,89100,{"date":1276,"open":1262,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":695,"volume":1281,"transactions":9,"vwap":1279},"2026-03-30",119.91,118.059998,118.494,-0.288,91100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-27",119.080002,119.83,118.782,-0.609,-0.51,5400,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1143,"transactions":9,"vwap":1294},"2026-03-26",118.85,120.228,119.391,-0.176,-0.15,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1086,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",119.63,120.19,119.32,119.567,0.587,14600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":910,"percent_change":1310,"volume":1304,"transactions":9,"vwap":1309},"2026-03-24",117.18,119.43,118.98,1.22,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-23",117.47,118.775,117.55,0.58,0.5,7300,{"date":1320,"open":1309,"high":1309,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":894,"transactions":9,"vwap":1322},"2026-03-20",116.63,116.97,-1.96,-1.65,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",118.66,119.185,118.53,118.93,-0.386,-0.32,8300,{"date":1335,"open":1300,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1289,"transactions":9,"vwap":1337},"2026-03-18",120.49,119.316,-1.224,-1.02,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":658,"percent_change":1086,"volume":1345,"transactions":9,"vwap":1344},"2026-03-17",120.76,121.485,120.54,10500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1317,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-16",120.32,120.655,119.86,119.95,0.42,11400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":695,"volume":1361,"transactions":9,"vwap":1359},"2026-03-13",120.27,120.525,119.325,119.45,-0.284,15500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1047,"percent_change":216,"volume":1367,"transactions":9,"vwap":1366},"2026-03-12",119.96,120.91,119.734,294200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":580,"percent_change":1374,"volume":786,"transactions":9,"vwap":1373},"2026-03-11",120.89,121.272,120.44,121,-0.07,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-10",121.66,122.38,120.96,121.080002,-0.674,-0.55,11700,{"date":1385,"open":1386,"high":1387,"low":1268,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-09",121.11,121.84,121.754,-0.256,-0.21,9700,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-06",122.25,120.924,122.010002,-1.13,-0.92,14800,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":282,"volume":1406,"transactions":9,"vwap":1404},"2026-03-05",124.13,122.97,123.14,-1.57,13600,{"date":1408,"open":1085,"high":1085,"low":1084,"close":1409,"change":1410,"percent_change":-6,"volume":1411,"transactions":9,"vwap":1409},"2026-03-04",124.71,-0.003,61700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",124.43,125.080002,122.71,124.713,-1.537,-1.22,16900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":555,"volume":808,"transactions":9,"vwap":1426},"2026-03-02",125.6,126.53,125.123,126.25,0.126,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-27",125.72,126.27,125.52,126.124,0.059,0.05,19000,{"date":1438,"open":1432,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":658,"volume":763,"transactions":9,"vwap":1441},"2026-02-26",126.32,125.469,126.065002,0.745,{"date":1444,"open":1445,"high":1445,"low":1092,"close":1446,"change":236,"percent_change":352,"volume":1447,"transactions":9,"vwap":1446},"2026-02-25",126.050003,125.32,5000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-24",125.099998,125.815,125.097,125.76,0.792,0.63,13000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":292,"volume":1124,"transactions":9,"vwap":1462},"2026-02-23",126.029999,126.4,124.49,124.968,-1.388,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1352,"volume":1471,"transactions":9,"vwap":1469},"2026-02-20",125.36,126.41,125.13,126.356,0.526,15600,{"date":1473,"open":1430,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1017,"transactions":9,"vwap":1476},"2026-02-19",126,125.35,125.83,-0.04,-0.03,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1352,"percent_change":1258,"volume":1009,"transactions":9,"vwap":1484},"2026-02-18",125.872,126.235,125.68,125.87,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":919,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-17",126.22,124.36,125.45,-0.58,14400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":60,"volume":1498,"transactions":9,"vwap":1496},"2026-02-13",124.818,126.525,126.18,1.307,36700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":763,"transactions":9,"vwap":1504},"2026-02-12",126.81,127.172,124.87,124.873,-1.727,-1.36,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":60,"percent_change":962,"volume":1512,"transactions":9,"vwap":1510},"2026-02-11",126.17,126.6,125.825,15900,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1086,"percent_change":303,"volume":1333,"transactions":9,"vwap":1517},"2026-02-10",125.019997,125.917,125.55,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1014,"change":1478,"percent_change":770,"volume":1117,"transactions":9,"vwap":1014},"2026-02-09",124.88,125.165,124.845,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-06",123.61,125.089996,2.331,1.9,35200,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":216,"volume":1536,"transactions":9,"vwap":1534},"2026-02-05",123.6,122.49,122.759,-1.301,10400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1009,"transactions":9,"vwap":1541},"2026-02-04",122.18,124.27,124.059998,2.56,2.11,{"date":1545,"open":1300,"high":1546,"low":1300,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-03",121.85,121.5,1.393,1.16,15000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":101,"volume":1166,"transactions":9,"vwap":1556},"2026-02-02",120,120.325,119.478,120.107,0.628,{"date":1559,"open":1309,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":873,"volume":1447,"transactions":9,"vwap":1560},"2026-01-30",119.479,118.335,-0.114,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":72,"volume":1117,"transactions":9,"vwap":1567},"2026-01-29",120.275,119.36,119.593,0.25,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1288,"volume":1575,"transactions":9,"vwap":1573},"2026-01-28",119.97,119.29,119.343,-0.607,6900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1351,"change":1390,"percent_change":111,"volume":1581,"transactions":9,"vwap":1351},"2026-01-27",119.94,120.215,119.715,17000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1435,"volume":1589,"transactions":9,"vwap":1587},"2026-01-26",120.6,120.74,119.88,120.16,0.057,9300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":272,"volume":1597,"transactions":9,"vwap":1595},"2026-01-23",120.71,120.735,119.76,120.103,-0.397,7700,{"date":1599,"open":1600,"high":1601,"low":1247,"close":1602,"change":1603,"percent_change":1374,"volume":1333,"transactions":9,"vwap":1602},"2026-01-22",120.73,121.15,120.5,-0.09,{"date":1605,"open":1606,"high":1584,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-21",119.31,120.59,2,1.69,14900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":314,"percent_change":1617,"volume":763,"transactions":9,"vwap":1616},"2026-01-20",118.95,119.275,118.428,118.59,-1.14,{"date":1619,"open":1587,"high":1620,"low":1621,"close":1364,"change":1288,"percent_change":864,"volume":1333,"transactions":9,"vwap":1364},"2026-01-16",120.345,119.82,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":926,"percent_change":1316,"volume":1628,"transactions":9,"vwap":1627},"2026-01-15",119.77,120.64,119.718,120.47,13700,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1624,"change":1633,"percent_change":901,"volume":978,"transactions":9,"vwap":1624},"2026-01-14",118.54,119.9,1.09,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":333,"percent_change":166,"volume":801,"transactions":9,"vwap":1639},"2026-01-13",118.55,119.099998,118.325,118.68,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-12",118.17,118.29,117.75,118.11,-0.259,-0.22,147300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":23,"volume":1656,"transactions":9,"vwap":1654},"2026-01-09",118.31,118.445,118.019997,118.369,0.549,124400,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-08",116.18,118.18,117.82,2.28,1.97,12100,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1034,"transactions":9,"vwap":1669},"2026-01-07",117.080002,115.46,115.54,-1.575,-1.34,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":140,"volume":1678,"transactions":9,"vwap":1676},"2026-01-06",115.79,117.17,117.115,1.225,12700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":963,"transactions":9,"vwap":1684},"2026-01-05",115.4,116.33,115.272,115.89,0.95,0.83,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-02",113.76,115.245,113.182,114.94,1.379,1.21,52200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":171,"volume":978,"transactions":9,"vwap":1700},"2025-12-31",113.94,113.97,113.561,-0.817,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1318,"transactions":9,"vwap":1707},"2025-12-30",114.51,114.54,114.33,114.378,0.098,0.09,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-29",114.44,114.83,114.26,114.28,-0.43,-0.37,67000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":431,"volume":1318,"transactions":9,"vwap":1722},"2025-12-26",114.45,114.71,114.29,0.144,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":471,"volume":1732,"transactions":9,"vwap":1730},"2025-12-24",114.24,114.63,114.163,114.566,0.596,9200,{"date":1734,"open":1721,"high":1721,"low":1735,"close":1699,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1699},"2025-12-23",113.9,-0.462,-0.4,239000,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":864,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",114.14,114.619,114.432,-0.488,11600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1345,"transactions":9,"vwap":1750},"2025-12-19",115.2,115.275,114.92,-0.412,-0.36,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1153,"volume":1589,"transactions":9,"vwap":1758},"2025-12-18",115.81,116.17,115.196,115.332,-0.161,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1057,"transactions":9,"vwap":1765},"2025-12-17",115.23,115.685,115.152,115.493,0.519,0.45,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-16",116.080002,114.73,114.974,-1.113,-0.96,12000,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":769,"percent_change":770,"volume":1781,"transactions":9,"vwap":1780},"2025-12-15",116.5,115.65,116.086998,6800,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":713,"volume":1289,"transactions":9,"vwap":1786},"2025-12-12",117,115.85,116.11,-0.354,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":763,"transactions":9,"vwap":1792},"2025-12-11",115.55,116.828,116.464,0.847,0.73,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1034,"transactions":9,"vwap":1799},"2025-12-10",113.75,115.878,115.617,1.997,1.76,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":934,"volume":763,"transactions":9,"vwap":1806},"2025-12-09",113.51,114.169,113.62,0.069,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-08",114.62,113.551,-0.929,-0.81,22100,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":451,"volume":888,"transactions":9,"vwap":1819},"2025-12-05",114.22,115.13,114.48,0.137,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":977,"volume":1828,"transactions":9,"vwap":1826},"2025-12-04",114.52,114.603,114.091003,114.343,-0.067,121700,{"date":1830,"open":1831,"high":1823,"low":1831,"close":1832,"change":1833,"percent_change":1025,"volume":927,"transactions":9,"vwap":1832},"2025-12-03",113.55,114.41,0.813,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":236,"volume":1009,"transactions":9,"vwap":1838},"2025-12-02",114.38,113.262,113.597,-0.506,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1596,"percent_change":352,"volume":1846,"transactions":9,"vwap":1845},"2025-12-01",114.16,114.86,114.099998,114.103,6500,{"date":1848,"open":1849,"high":1728,"low":1849,"close":1850,"change":1851,"percent_change":135,"volume":1852,"transactions":9,"vwap":1850},"2025-11-28",114.040001,114.5,0.525,1700,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":962,"volume":1391,"transactions":9,"vwap":1857},"2025-11-26",113.050003,114.43,113.975,0.946,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-25",111.68,113.2,113.028999,1.408,1.26,4500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":687,"volume":1874,"transactions":9,"vwap":1872},"2025-11-24",111.39,111.78,110.687,111.621,0.359,13500,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-21",109.23,111.8,111.262,2.517,2.31,16300,{"date":1884,"open":1885,"high":1886,"low":26,"close":26,"change":1887,"percent_change":1339,"volume":1174,"transactions":9,"vwap":26},"2025-11-20",110.57,111.040001,-1.116,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":217,"volume":1894,"transactions":9,"vwap":1892},"2025-11-19",110.59,109.47,109.861,-0.946,13900,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1874,"transactions":9,"vwap":1899},"2025-11-18",109.88,111.089996,110.807,0.479,0.43,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":865,"transactions":9,"vwap":1906},"2025-11-17",111.72,110.11,110.328,-1.674,-1.49,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":832,"volume":1041,"transactions":9,"vwap":1914},"2025-11-14",111.67,112.486,111.54,112.0019989,-0.438,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1041,"transactions":9,"vwap":1921},"2025-11-13",113,113.346,112.174,112.44,-0.533,-0.47,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":933,"percent_change":994,"volume":865,"transactions":9,"vwap":1928},"2025-11-12",112.83,113.495,112.973,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":46,"volume":1936,"transactions":9,"vwap":1934},"2025-11-11",112.3,113.147,112.296,112.899,0.971,14700,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":526,"volume":1391,"transactions":9,"vwap":1941},"2025-11-10",112.28,111.131,111.928,0.128,{"date":1944,"open":1945,"high":1878,"low":1946,"close":1878,"change":1273,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1878},"2025-11-07",110.33,110.23,1.19,127300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-06",111.099998,111.549,110.474,110.49,-0.735,-0.66,12900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1187,"volume":1333,"transactions":9,"vwap":1963},"2025-11-05",110.58,111.696,110.42,111.225,0.735,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1954,"change":1969,"percent_change":1737,"volume":1970,"transactions":9,"vwap":1954},"2025-11-04",109.94,110.711,-0.444,26400,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":874,"transactions":9,"vwap":1975},"2025-11-03",111.32,110.24,110.934,-0.599,-0.54,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":994,"volume":1124,"transactions":9,"vwap":1982},"2025-10-31",111.11,111.63,111.533,0.073,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1986,"change":1288,"percent_change":1988,"volume":1345,"transactions":9,"vwap":1986},"2025-10-30",111.46,112.5,-0.46,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1034,"transactions":9,"vwap":1994},"2025-10-29",113.029999,113.15,111.82,111.97,-1.403,-1.24,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":815,"volume":2003,"transactions":9,"vwap":2001},"2025-10-28",114,113.23,113.373,-0.767,16100,{"date":2005,"open":1817,"high":1817,"low":2006,"close":1741,"change":2007,"percent_change":390,"volume":763,"transactions":9,"vwap":1741},"2025-10-27",113.84,0.395,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":824,"volume":2013,"transactions":9,"vwap":2011},"2025-10-24",114.35,113.745,0.008,5900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":157,"volume":2021,"transactions":9,"vwap":2019},"2025-10-23",113.53,113.949,113.295,113.737,0.626,10300,{"date":2023,"open":2024,"high":1831,"low":2024,"close":2025,"change":2026,"percent_change":1390,"volume":1216,"transactions":9,"vwap":2025},"2025-10-22",113.07,113.111,-0.233,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":166,"volume":1745,"transactions":9,"vwap":2031},"2025-10-21",112.8,113.559,113.344,0.539,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":1040,"volume":978,"transactions":9,"vwap":2037},"2025-10-20",112.4,112.879,112.805,0.903,{"date":2040,"open":1980,"high":2041,"low":1980,"close":2042,"change":2043,"percent_change":2044,"volume":978,"transactions":9,"vwap":2042},"2025-10-17",111.966,111.902,0.662,0.6,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-16",112.57,110.941,111.24,-0.99,-0.88,126900,{"date":2054,"open":2055,"high":1918,"low":2056,"close":2057,"change":2058,"percent_change":986,"volume":1318,"transactions":9,"vwap":2057},"2025-10-15",112.69,111.94,112.23,0.192,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":1154,"transactions":9,"vwap":2063},"2025-10-14",109.9,112.32,112.038002,1.238,1.12,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1549,"volume":2073,"transactions":9,"vwap":2071},"2025-10-13",110.35,111.045998,110.175,110.8,1.268,7500,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-10",112.11,109.53,109.532,-2.498,-2.23,16200,{"date":2083,"open":2084,"high":1735,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1216,"transactions":9,"vwap":2086},"2025-10-09",113.45,111.91,112.029999,-1.298,-1.15,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":971,"volume":2096,"transactions":9,"vwap":2094},"2025-10-08",113.46,113.651,113.080002,113.328,0.018,678000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1923,"volume":2104,"transactions":9,"vwap":2102},"2025-10-07",113.88,114.185,113.070999,113.31,-0.53,11900,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2006,"change":2109,"percent_change":546,"volume":2110,"transactions":9,"vwap":2006},"2025-10-06",114.42,113.81,-0.203,14000,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":95,"volume":2117,"transactions":9,"vwap":2115},"2025-10-03",113.68,114.526,114.042999,0.574,11000,{"date":2119,"open":2120,"high":1999,"low":1991,"close":2121,"change":2122,"percent_change":150,"volume":2123,"transactions":9,"vwap":2121},"2025-10-02",113.18,113.469,0.042,85500,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":106,"volume":1236,"transactions":9,"vwap":2128},"2025-10-01",112.93,113.475,113.427,0.268,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":451,"volume":2104,"transactions":9,"vwap":2135},"2025-09-30",112.96,113.21,112.265,113.159,0.141,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":546,"volume":1391,"transactions":9,"vwap":2141},"2025-09-29",113.49,112.51,113.017998,-0.199,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":2065,"volume":2148,"transactions":9,"vwap":2146},"2025-09-26",112.14,113.217,1.251,5800,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2041,"change":2154,"percent_change":1398,"volume":1745,"transactions":9,"vwap":2041},"2025-09-25",112.53,112.671,111.71,-1.042,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":431,"volume":1936,"transactions":9,"vwap":2160},"2025-09-24",113.17,113.326,112.9,113.0080032,0.145,{"date":2163,"open":2164,"high":2139,"low":2164,"close":2165,"change":1470,"percent_change":23,"volume":1353,"transactions":9,"vwap":2165},"2025-09-23",112.42,112.863,{"date":2167,"open":2164,"high":2164,"low":2168,"close":2169,"change":2170,"percent_change":1617,"volume":1575,"transactions":9,"vwap":2169},"2025-09-22",111.912,112.337,-1.29,{"date":2172,"open":1723,"high":1723,"low":2173,"close":2174,"change":2175,"percent_change":730,"volume":1236,"transactions":9,"vwap":2174},"2025-09-19",113.539,113.627,-0.739,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1610,"transactions":9,"vwap":2181},"2025-09-18",114.080002,114.512,113.894,114.366,0.433,0.38,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-17",114.07,114.8,113.635,113.933,-0.149,-0.13,4400,{"date":2194,"open":2195,"high":2195,"low":1797,"close":2196,"change":2197,"percent_change":1435,"volume":2198,"transactions":9,"vwap":2196},"2025-09-16",114.2,114.082001,0.055,9000,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":1236,"transactions":9,"vwap":2202},"2025-09-15",114.95,114.027,-0.793,-0.69,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":421,"volume":2198,"transactions":9,"vwap":2209},"2025-09-12",115.31,114.76,114.82,-0.781,{"date":2212,"open":1817,"high":2213,"low":1817,"close":2213,"change":2214,"percent_change":1947,"volume":816,"transactions":9,"vwap":2213},"2025-09-11",115.601,1.364,{"date":2216,"open":2010,"high":2010,"low":2217,"close":2218,"change":2219,"percent_change":970,"volume":1223,"transactions":9,"vwap":2218},"2025-09-10",113.598,114.237,0.037,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2195,"change":2224,"percent_change":621,"volume":1236,"transactions":9,"vwap":2195},"2025-09-09",114.606,114.077003,-0.511,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1382,"percent_change":2230,"volume":1080,"transactions":9,"vwap":2229},"2025-09-08",115.29,114.089996,114.711,-0.48,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":808,"transactions":9,"vwap":2236},"2025-09-05",115.32,115.724,114.77,115.261,0.235,0.2,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":962,"volume":2245,"transactions":9,"vwap":2242},"2025-09-04",114.36,115.026001,114.225,0.962,113300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":227,"volume":2198,"transactions":9,"vwap":2250},"2025-09-03",114.17,113.687,114.064003,-0.319,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-02",114.37,114.626,113.995,114.383,-0.829,-0.72,15400,{"date":2262,"open":2263,"high":1690,"low":2264,"close":2265,"change":2266,"percent_change":53,"volume":894,"transactions":9,"vwap":2265},"2025-08-29",115.080002,114.96,115.212,0.204,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":1717,"volume":978,"transactions":9,"vwap":2270},"2025-08-28",114.961,115.0080032,114.314,-0.424,{"date":2274,"open":1850,"high":2275,"low":1850,"close":2276,"change":2277,"percent_change":600,"volume":1333,"transactions":9,"vwap":2276},"2025-08-27",115.471,115.432,0.809,{"date":2279,"open":2280,"high":2281,"low":1819,"close":2282,"change":2283,"percent_change":695,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",114.81,114.99,114.623,-0.278,6600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":621,"volume":786,"transactions":9,"vwap":2290},"2025-08-25",115.029999,115.049004,114.721,114.901,-0.524,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-22",113.6,115.7,115.425,2.778,2.47,12200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1550,"transactions":9,"vwap":2305},"2025-08-21",112.38,112.835,112.33,112.647,-0.121,-0.11,{"date":2309,"open":2132,"high":2310,"low":2311,"close":2312,"change":1647,"percent_change":2313,"volume":1957,"transactions":9,"vwap":2312},"2025-08-20",113.274,112.61,112.768,-0.19,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-19",112.25,113.629,112.988,0.773,0.69,15700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1647,"volume":2021,"transactions":9,"vwap":2327},"2025-08-18",112.39,112.65,112.102,112.215,-0.244,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":1716,"volume":1236,"transactions":9,"vwap":2333},"2025-08-15",113.11,113.198,112.459,-0.481,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":792,"percent_change":730,"volume":1333,"transactions":9,"vwap":2340},"2025-08-14",112.7,112.966,112.275,112.94,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-13",111.9,113.674,2.01,1.8,11800,{"date":2349,"open":1962,"high":1861,"low":1962,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-12",111.664,1.644,1.49,16800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2291,"percent_change":1923,"volume":1894,"transactions":9,"vwap":2359},"2025-08-11",110.92,111.17,109.8,110.019997,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":88,"volume":786,"transactions":9,"vwap":2365},"2025-08-08",110.87,110.885,110.43,110.544,0.245,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1478,"volume":2373,"transactions":9,"vwap":2371},"2025-08-07",111.029999,109.775,110.299,-0.036,116300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1033,"volume":1143,"transactions":9,"vwap":2379},"2025-08-06",110.61,110.918,110.31,110.335,-0.223,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1316,"volume":1318,"transactions":9,"vwap":2386},"2025-08-05",110.2,110.639,109.837,110.558,0.641,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":60,"volume":1745,"transactions":9,"vwap":2393},"2025-08-04",109.32,109.97,109.214,109.917,1.147,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":1318,"transactions":9,"vwap":2400},"2025-08-01",108.32,108.833,108.15,108.77,-1.18,-1.07,{"date":2404,"open":2383,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1123,"volume":2409,"transactions":9,"vwap":2407},"2025-07-31",110.96,109.715,109.95,-0.678,13300,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":292,"volume":1732,"transactions":9,"vwap":2414},"2025-07-30",111.93,110.19,110.628,-1.231,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":622,"volume":2422,"transactions":9,"vwap":2420},"2025-07-29",112.19,111.57,111.859,-0.376,51300,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-07-28",112.597,112.149,112.235,-0.661,-0.59,64700,{"date":2432,"open":2433,"high":2340,"low":2086,"close":2434,"change":22,"percent_change":471,"volume":2435,"transactions":9,"vwap":2434},"2025-07-25",112.47,112.896,22400,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-24",112.99,112.21,112.31,-1.172,-1.03,17800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":1361,"transactions":9,"vwap":2449},"2025-07-23",112.95,113.52,112.944,113.482,0.964,0.86,{"date":2453,"open":2364,"high":2151,"low":2364,"close":2454,"change":2455,"percent_change":2456,"volume":1216,"transactions":9,"vwap":2454},"2025-07-22",112.518,2.23,2.02,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":1390,"volume":2463,"transactions":9,"vwap":2461},"2025-07-21",111,111.168,110.288,-0.231,12800,{"date":2465,"open":2459,"high":2459,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":1536,"transactions":9,"vwap":2467},"2025-07-18",110.14,110.519,-0.051,-0.05,{"date":2471,"open":2472,"high":2473,"low":2474,"close":1885,"change":1040,"percent_change":87,"volume":1745,"transactions":9,"vwap":1885},"2025-07-17",109.89,110.65,109.855,{"date":2476,"open":2472,"high":2472,"low":2477,"close":2478,"change":2479,"percent_change":53,"volume":1456,"transactions":9,"vwap":2478},"2025-07-16",108.68,109.76,0.196,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1174,"transactions":9,"vwap":2485},"2025-07-15",111.34,111.38,109.56,109.564,-1.856,-1.67,{"date":2489,"open":2490,"high":1861,"low":2491,"close":2492,"change":2493,"percent_change":227,"volume":801,"transactions":9,"vwap":2492},"2025-07-14",111.41,110.97,111.42,-0.313,{"date":2495,"open":2412,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":815,"volume":2500,"transactions":9,"vwap":2498},"2025-07-11",112.041,111.327,111.733,-0.757,24100,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":962,"volume":2507,"transactions":9,"vwap":2505},"2025-07-10",111.49,112.925,112.49,0.936,49100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":986,"volume":1041,"transactions":9,"vwap":2513},"2025-07-09",111.59,111.635,110.89,111.554,0.194,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2277,"percent_change":1794,"volume":888,"transactions":9,"vwap":2520},"2025-07-08",110.48,111.64,110.47,111.36,{"date":2522,"open":2523,"high":2524,"low":2466,"close":2525,"change":2526,"percent_change":1617,"volume":2527,"transactions":9,"vwap":2525},"2025-07-07",111.37,111.655,110.551,-1.274,112300,{"date":2529,"open":2530,"high":2530,"low":118,"close":2531,"change":2197,"percent_change":1435,"volume":1318,"transactions":9,"vwap":2531},"2025-07-03",112.040001,111.825,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2353,"transactions":9,"vwap":2537},"2025-07-02",110.73,111.81,110.64,111.77,1.14,1.03,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":2546,"volume":2409,"transactions":9,"vwap":2544},"2025-07-01",108.019997,111.365,110.63,2.363,2.18,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":166,"volume":894,"transactions":9,"vwap":2552},"2025-06-30",108,108.31,107.7,108.267,0.516,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1435,"volume":1406,"transactions":9,"vwap":2559},"2025-06-27",107.75,108.36,107.356,107.751,0.051,{"date":2562,"open":2563,"high":2551,"low":2563,"close":2551,"change":174,"percent_change":839,"volume":801,"transactions":9,"vwap":2551},"2025-06-26",106.92,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2567,"change":262,"percent_change":2401,"volume":2568,"transactions":9,"vwap":2567},"2025-06-25",107.9,106.7,29900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-24",107.85,108.22,107.56,107.97,0.425,0.4,16700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":786,"transactions":9,"vwap":2583},"2025-06-23",106.77,107.55,106.204,107.545,-0.289,-0.27,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1074,"volume":2347,"transactions":9,"vwap":2591},"2025-06-20",108.14,108.33,107.57,107.834,0.246,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1827,"percent_change":977,"volume":935,"transactions":9,"vwap":2598},"2025-06-18",108.084999,108.089996,107.58,107.588,{"date":2600,"open":2601,"high":2602,"low":2590,"close":2603,"change":2604,"percent_change":1813,"volume":2605,"transactions":9,"vwap":2603},"2025-06-17",108.19,108.484,107.655,-0.882,11300,{"date":2607,"open":2608,"high":2609,"low":2550,"close":2610,"change":2319,"percent_change":1025,"volume":1406,"transactions":9,"vwap":2610},"2025-06-16",108.52,108.96,108.537,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1397,"volume":1333,"transactions":9,"vwap":2616},"2025-06-13",108.58,108.85,107.65,107.764,-1.236,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":1732,"transactions":9,"vwap":2621},"2025-06-12",108.25,109,0.317,0.29,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1153,"volume":2021,"transactions":9,"vwap":2629},"2025-06-11",108.952,109.07,108.56,108.683,-0.151,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":1086,"volume":1664,"transactions":9,"vwap":2635},"2025-06-10",108.35,109.13,108.834,0.531,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":687,"percent_change":848,"volume":2605,"transactions":9,"vwap":2642},"2025-06-09",108.28,108.84,108.029999,108.303,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":2648,"percent_change":1633,"volume":2649,"transactions":9,"vwap":2646},"2025-06-06",107.72,107.983,107.61,1.163,114500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":227,"volume":2110,"transactions":9,"vwap":2655},"2025-06-05",106.81,107.41,106.73,106.82,-0.299,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-06-04",107.695,107.831,107.119,-0.695,-0.64,11100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":38,"volume":2672,"transactions":9,"vwap":2670},"2025-06-03",107.21,107.897,106.79,107.814,0.708,55300,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":491,"percent_change":954,"volume":816,"transactions":9,"vwap":2677},"2025-06-02",107.22,106.010002,107.106,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2558,"change":2683,"percent_change":971,"volume":1041,"transactions":9,"vwap":2558},"2025-05-30",106.98,107.564,106.846,0.021,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1352,"volume":2691,"transactions":9,"vwap":2689},"2025-05-29",107.28,107.39,106.55,107.335,0.445,15100,{"date":2693,"open":2694,"high":2549,"low":2695,"close":2695,"change":2696,"percent_change":2697,"volume":2664,"transactions":9,"vwap":2695},"2025-05-28",107.91,106.89,-1.004,-0.93,{"date":2699,"open":2700,"high":2701,"low":2580,"close":2702,"change":2703,"percent_change":2704,"volume":935,"transactions":9,"vwap":2702},"2025-05-27",107.3,107.95,107.894,1.785,1.68,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":1033,"volume":2104,"transactions":9,"vwap":2709},"2025-05-23",105.35,106.37,106.109,-0.214,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":272,"volume":2003,"transactions":9,"vwap":2716},"2025-05-22",106.28,106.85,105.63,106.323,-0.347,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-05-21",108.48,106.67,-2.386,-2.19,17900,{"date":2726,"open":2627,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1153,"volume":2731,"transactions":9,"vwap":2729},"2025-05-20",109.597,108.975,109.056,-0.156,20400,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":1374,"volume":1383,"transactions":9,"vwap":2736},"2025-05-19",108.46,109.342,109.212,-0.081,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":2538,"volume":2664,"transactions":9,"vwap":2742},"2025-05-16",108.26,109.3,109.293,1.233,{"date":2745,"open":2669,"high":2746,"low":2669,"close":2747,"change":2748,"percent_change":209,"volume":963,"transactions":9,"vwap":2747},"2025-05-15",108.099998,108.059998,1.039,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-05-14",107.93,106.923,107.021004,-0.862,-0.8,23300,{"date":2758,"open":2759,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1390,"volume":2763,"transactions":9,"vwap":2761},"2025-05-13",108.27,107.88,107.883,-0.232,50800,{"date":2765,"open":2588,"high":2766,"low":2603,"close":2767,"change":2768,"percent_change":2769,"volume":2724,"transactions":9,"vwap":2767},"2025-05-12",108.4,108.115,2.53,2.4,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1435,"volume":2777,"transactions":9,"vwap":2775},"2025-05-09",105.7,105.96,105.5,105.585,0.053,63400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":785,"volume":2785,"transactions":9,"vwap":2783},"2025-05-08",105.23,106.42,105.211,105.532,0.787,38300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":72,"volume":2793,"transactions":9,"vwap":2791},"2025-05-07",105.059998,105.3,104.33,104.745,0.221,16600,{"date":2795,"open":2796,"high":2797,"low":2790,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-06",104.57,105.07,104.524,-0.597,-0.57,45200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":793,"volume":2809,"transactions":9,"vwap":2807},"2025-05-05",104.99,105.74,104.805,105.121,-0.593,14500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":500,"volume":1491,"transactions":9,"vwap":2815},"2025-05-02",105.17,105.81,104.95,105.714,1.634,{"date":2818,"open":2819,"high":2797,"low":2820,"close":2820,"change":977,"percent_change":977,"volume":2821,"transactions":9,"vwap":2820},"2025-05-01",104.42,104.080002,33600,{"date":2823,"open":2824,"high":2825,"low":177,"close":2826,"change":2827,"percent_change":970,"volume":2828,"transactions":9,"vwap":2826},"2025-04-30",103.55,104.16,104.14,0.027,32100,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":106,"volume":2835,"transactions":9,"vwap":2833},"2025-04-29",103.312,104.278,104.113,0.248,38200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":157,"volume":2843,"transactions":9,"vwap":2841},"2025-04-28",103.25,103.978,102.9,103.865,0.572,42000,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":704,"volume":1174,"transactions":9,"vwap":2849},"2025-04-25",103.010002,103.299,102.73,103.293,-0.507,{"date":181,"open":2848,"high":2852,"low":2853,"close":2854,"change":961,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},103.89,102.55,103.8,1.04,32800]