[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSCI":3,"homepage-market-summary":31,"stock-historical-PSCI":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PSCI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap Industrials ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.5011,0.82504,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},164.64,165.51,166.17,164.61,164.7477,-0.1077,-0.07,6525.013472,187.05,138.89,7981.864362035856,53.5,4151,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},113.54,6532,2384047.954871,41.29,"2025-04-24",[185,188,196,206,217,227,237,248,259,270,279,290,299,310,320,331,342,352,362,372,382,392,400,411,420,430,440,449,459,469,479,489,498,509,518,526,535,544,553,563,572,582,591,602,609,618,627,635,644,653,663,673,684,692,702,713,722,732,742,752,762,773,781,790,797,804,811,819,826,832,839,846,855,862,869,877,884,891,897,904,912,919,925,931,937,946,954,960,964,972,979,985,994,1000,1005,1012,1020,1027,1034,1042,1050,1058,1065,1069,1074,1081,1088,1096,1102,1107,1113,1119,1124,1131,1136,1143,1150,1157,1161,1168,1176,1181,1189,1194,1201,1208,1216,1221,1227,1234,1241,1249,1257,1264,1272,1280,1286,1293,1301,1308,1314,1321,1327,1332,1339,1343,1350,1357,1366,1374,1380,1388,1393,1400,1406,1410,1416,1424,1429,1434,1439,1444,1452,1460,1465,1471,1478,1483,1488,1495,1500,1508,1511,1517,1522,1529,1535,1539,1546,1554,1562,1568,1576,1584,1592,1596,1605,1612,1620,1625,1631,1639,1645,1650,1655,1662,1667,1674,1681,1688,1692,1698,1705,1709,1714,1721,1728,1733,1739,1744,1749,1754,1760,1767,1771,1777,1784,1789,1795,1800,1807,1813,1818,1824,1829,1836,1840,1845,1851,1857,1862,1869,1875,1880,1887,1891,1897,1901,1908,1914,1918,1923,1929,1935,1942,1948,1955,1962,1968,1974,1981,1988,1991,1997,2002,2008,2013,2017,2022,2027,2033,2037,2043,2049,2054,2059,2064,2068,2075,2082,2088,2093,2097,2103,2108,2114,2120,2125,2128,2131,2134,2139,2146,2151,2157,2162,2168,2173,2177,2183,2189,2196,2201,2206,2210,2217,2220,2227,2232,2238,2244,2250,2254,2262,2268,2273,2278,2285,2291,2297,2303,2309,2315,2319,2324,2329,2334,2339,2346,2351,2356,2362,2368,2372,2378,2387,2393,2399,2404,2411,2416,2423,2427,2432,2439,2445,2451,2454,2462,2467,2472,2477,2484,2489,2494,2499,2505,2509,2513,2518,2523,2527,2532,2540,2545,2552,2557,2564,2569,2575,2582,2588,2593,2598,2604],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},254,165.6682,{"date":189,"open":190,"high":191,"low":190,"close":22,"change":192,"percent_change":46,"volume":193,"transactions":194,"vwap":195},"2026-10-05",163.97,165.17,0.7939,8690.500322,297,164.5704,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",162.8,164.54,163.9538,2.5918,1.61,7753.4046,419,163.9111,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",158.79,161.44,158.54,161.362,1.8595,1.17,8379.0993,344,160.1877,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",161.32,159.49,159.5025,-1.8099,-1.12,6179.674195,304,160.3033,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",161.98,160.57,161.3124,-0.5935,-0.37,6160.020024,410,161.0157,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",162.02,162.0301,160.52,161.9059,-1.5507,-0.95,12787.3194,342,161.2681,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",162.95,163.96,162.51,163.4566,0.5685,0.35,17050.961106,307,163.378,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",162.7,162.945,161.73,162.8881,-0.8029,-0.49,21798.6588,429,162.2803,{"date":271,"open":272,"high":199,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",164.04,163.691,-1.3279,-0.8,4110.8597,207,164.1672,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",164.68,165.435,164,165.0189,1.0376,0.63,5330.637326,455,164.6406,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":246,"vwap":298},"2026-09-21",164.45,163.6,163.9813,0.2438,0.15,11618.036401,164.1707,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",163.56,163.91,163.09,163.7375,-0.5477,-0.33,7133.8201,232,163.3842,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",167.32,163.99,164.2852,-0.3729,-0.23,11294.875311,337,164.6217,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",165.53,166.24,163.925,164.6581,0.163,0.1,2707.897641,194,165.3253,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",164.65,165.69,163.63,164.4951,-0.158,-0.1,790794.238725,810,165.0349,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",164.95,163.89,164.6531,-2.004,-1.2,3127.122324,226,164.6781,{"date":353,"open":354,"high":355,"low":356,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",166.22,166.6571,165.74,1.9127,1.16,1703.817,118,166.4424,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",166.44,164.46,164.7444,-2.3475,-1.4,6112.610708,218,164.7951,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",170.2,166.83,167.0919,-3.0207,-1.78,4160.777057,280,168.1478,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",171.52,170.05,170.1126,-1.7627,-1.03,2316.019507,138,170.5315,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":123,"volume":397,"transactions":398,"vwap":399},"2026-09-04",169.82,171.8753,1.5381,1559.473678,102,171.3512,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",170.37,170.48,168.29,170.3372,1.8507,1.1,9349.530242,160,168.9399,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":53,"volume":417,"transactions":418,"vwap":419},"2026-09-02",168.28,169.23,168.4865,0.8242,3680.299622,142,168.9899,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",170.5,167.54,167.6623,-3.9611,-2.31,3798.458925,209,168.4006,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",172.48,171.22,171.6234,-2.1623,-1.24,29140.911001,244,171.4171,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":52,"vwap":448},"2026-08-28",174.74,173.77,173.7857,-2.2539,-1.28,1564.762581,174.3037,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",175.53,176.23,176.0396,-0.4997,-0.28,3008.0759,279,176.0321,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",176.36,176.5393,175.78,1.4232,0.81,11145.6009,177,176.0474,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",175.925,174.38,175.1161,-0.2312,-0.13,12606.838306,168,175.2486,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",177.38,174.88,175.3473,-1.9522,-1.1,22222.042969,188,175.6043,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":160,"volume":495,"transactions":496,"vwap":497},"2026-08-21",178.02,176.27,177.2995,0.9781,4758.483809,132,177.0725,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",177.08,177.79,176.17,176.3214,-2.1828,-1.22,11728.846334,238,176.859,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":418,"vwap":517},"2026-08-19",179.48,179.568858,178.5042,-0.45,-0.25,1380.562172,179.2261,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":426,"volume":523,"transactions":524,"vwap":525},"2026-08-18",182.2,178.9542,-4.2404,1564.752826,110,179.7742,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":233,"volume":532,"transactions":533,"vwap":534},"2026-08-17",183.19,183.55,183.1946,-0.6882,2874.506981,148,183.4175,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":123,"volume":541,"transactions":542,"vwap":543},"2026-08-14",182.81,183.93,183.8828,1.6394,1572.764074,196,183.5295,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":266,"volume":550,"transactions":551,"vwap":552},"2026-08-13",183.2,181.82,182.2434,-0.897,2105.803154,109,182.5193,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",185.24,182.87,183.1404,-0.0969,-0.05,1908.019406,107,183.3556,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":524,"vwap":571},"2026-08-11",183.3,183.83,183.2373,0.4165,0.23,3746.039321,183.7179,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",185.2,185.48,182.8208,-2.5184,-1.36,1787.271701,120,184.5148,{"date":583,"open":584,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",186.16,185.3392,1.197,0.65,3046.089101,117,185.6172,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",184.11,185.41,183.815,184.1422,0.0524,0.03,3292.940402,113,184.8212,{"date":603,"open":26,"high":26,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":524,"vwap":608},"2026-08-05",184.0898,-1.8985,-1.02,3836.834548,185.3879,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":308,"vwap":617},"2026-08-04",184.14,186.1,185.9883,3.4335,1.88,2722.150894,185.3738,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",178.51,182.5548,5.7165,3.23,4568.363569,180,181.4604,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":97,"volume":633,"transactions":398,"vwap":634},"2026-07-31",176.32,177.2435,176.8383,0.893,1237.150309,177.0389,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":533,"vwap":643},"2026-07-30",175.61,175.9453,173.95,2.4876,1.43,2529.704137,175.1555,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",177.61,173.4577,-5.7097,-3.19,8814.833605,189,175.5491,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",179.1,179.1674,178.6,0.0379,0.02,1244.605193,171,178.8912,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",180.24,177.24,179.1295,1.2455,0.7,5548.421689,169,178.122,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",179.73,179.74,177.8,177.884,-1.0738,-0.6,12563.534684,157,179.4482,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":24,"volume":689,"transactions":690,"vwap":691},"2026-07-23",177.05,178.9578,-0.1187,2620.0276,172,178.2912,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",179.55,178.72,179.0765,-0.3852,-0.21,5083.449089,186,179.029,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",179.31,179.69,178.465,179.4617,1.4208,0.8,6315.075168,316,179.2398,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":283,"vwap":721},"2026-07-20",178.61,179.2,178.0409,-0.9457,-0.53,4323.143209,178.8784,{"date":723,"open":625,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",180.25,178.6101,178.9866,-2.6278,-1.45,2432.993763,214,179.4171,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",178.55,182.64,181.6144,2.143,1.19,6173.435545,261,181.4141,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",179.89,179.08,179.4714,1.0114,0.57,2773.203147,192,179.4347,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",178.34,178.46,178.18,1.7397,0.98,3986.2766,122,178.2628,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",177.27,177.44,176.12,176.7203,-0.5397,-0.3,11497.315698,373,176.7217,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",177.17,178.25999,177.25999,-0.67,-0.38,3400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",177.73,178.3,177.63,177.92999,1.68,0.95,4300,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":436,"volume":796,"transactions":9,"vwap":794},"2026-07-08",177.39999,175.85001,176.25,-2.22,4000,{"date":798,"open":799,"high":799,"low":646,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",179.92,178.47,-4.23,-2.32,5000,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",182.66,182.7,1.52,0.84,1600,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",182.41,179.58,181.17999,-2.33,-1.27,7800,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",186.059998,183.50999,-2.55,-1.37,2900,{"date":827,"open":828,"high":821,"low":828,"close":821,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":821},"2026-06-30",185.14999,1.35,0.73,2400,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":825,"transactions":9,"vwap":836},"2026-06-29",185.75999,183,184.71001,-0.29,-0.16,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":128,"percent_change":845,"volume":818,"transactions":9,"vwap":844},"2026-06-26",184.059998,185.13,183.98,185,0.25,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",184.050003,186.91,183.32001,184.53,3.87,2.14,5100,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":202,"volume":861,"transactions":9,"vwap":859},"2026-06-24",178.39,182.56,180.66,2.86,6800,{"date":863,"open":864,"high":864,"low":865,"close":677,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":677},"2026-06-23",178.14999,177.58,-3.13,-1.73,1800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":796,"transactions":9,"vwap":874},"2026-06-22",180.82001,181.27,180.089996,180.92999,0.79,0.44,{"date":878,"open":716,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":854,"transactions":9,"vwap":881},"2026-06-18",180.17,178.44,180.14,3.93,2.23,{"date":885,"open":886,"high":799,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",178.17,176.21001,-1.59,-0.89,6600,{"date":892,"open":893,"high":894,"low":677,"close":677,"change":895,"percent_change":896,"volume":780,"transactions":9,"vwap":677},"2026-06-16",178.7,180.28,0.28,0.16,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":669,"volume":903,"transactions":9,"vwap":901},"2026-06-15",178.53999,178.81,177.52,1.24,40900,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",175,177.3,176.28,1.65,0.94,2500,{"date":913,"open":914,"high":915,"low":422,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",170.73,174.63,5.58,3.3,2300,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":831,"transactions":9,"vwap":922},"2026-06-10",171.95,169.050003,-3.66,-2.12,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":788,"volume":825,"transactions":9,"vwap":929},"2026-06-09",175.12,168.13,172.71001,1.62,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":895,"percent_change":896,"volume":936,"transactions":9,"vwap":935},"2026-06-08",172.13,170.83,171.089996,2000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",171.10001,173.029999,170.69,170.81,-1.39,-0.81,2200,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",171.86,172.5,172.2,1.77,1.04,1900,{"date":955,"open":934,"high":934,"low":956,"close":957,"change":958,"percent_change":266,"volume":959,"transactions":9,"vwap":957},"2026-06-03",169.39,170.42999,-0.84,1400,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":133,"percent_change":97,"volume":959,"transactions":9,"vwap":963},"2026-06-02",170.33,171.27,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":837,"volume":971,"transactions":9,"vwap":969},"2026-06-01",170.039993,170.59,168.94,170.39999,-0.5,1500,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":971,"transactions":9,"vwap":976},"2026-05-29",171.87,172.059998,170.89999,-1.14,-0.66,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":868,"transactions":9,"vwap":982},"2026-05-28",169.96001,172.039993,0.36,0.21,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",172.25,172.36,171.57001,171.67999,0.32,0.19,800,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":917,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-26",170.21001,171.36,1.96,900,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":738,"volume":959,"transactions":9,"vwap":1003},"2026-05-22",167.49001,168.059998,1.97,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":90,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",164.070007,166.58,166.089996,0.37,1200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1015},"2026-05-20",165.22,165.72,164.74001,3.92,2.42,2800,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",164.089996,161.8,-3.48,-2.11,3200,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",166.039993,165.0099945,165.28,-0.01,1700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",166.84,167.020004,165.28999,-3.83,-2.26,18200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":358,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",169.27,169.81,168.2,169.12,0.69,5200,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",169.17,166.98,167.96001,-1.47,-0.87,6900,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":953,"transactions":9,"vwap":1062},"2026-05-12",171.53,167.98,169.42999,-2.51,-1.46,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":368,"percent_change":944,"volume":810,"transactions":9,"vwap":1068},"2026-05-11",172.84,171.94,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":779,"percent_change":1073,"volume":918,"transactions":9,"vwap":1072},"2026-05-08",174.73,173.34,-0.22,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":959,"transactions":9,"vwap":1078},"2026-05-07",175.28,175.77,173.72,-1.21,-0.69,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":296,"volume":1057,"transactions":9,"vwap":1086},"2026-05-06",174.050003,175.49001,173.52,174.92999,0.27,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",173.35001,174.98,174.66,5.18,3.06,3000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1055,"volume":1011,"transactions":9,"vwap":1100},"2026-05-04",171.60001,172.49001,169.48,-2.53,{"date":1103,"open":1104,"high":1105,"low":974,"close":1105,"change":74,"percent_change":769,"volume":1106,"transactions":9,"vwap":1105},"2026-05-01",171.89999,172.0099945,1100,{"date":1108,"open":477,"high":1109,"low":477,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",172.52,5.3,3.17,5800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":888,"volume":825,"transactions":9,"vwap":1117},"2026-04-29",167.67,166.87,167.22,-2.7,{"date":1120,"open":1047,"high":1121,"low":1047,"close":1121,"change":1122,"percent_change":388,"volume":1123,"transactions":9,"vwap":1121},"2026-04-28",169.92,-1.76,600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":990,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":990},"2026-04-27",170.42,171.8,0.93,0.54,4400,{"date":1132,"open":1068,"high":1068,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":177,"transactions":9,"vwap":1133},"2026-04-24",170.75,-0.41,-0.24,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":738,"percent_change":669,"volume":1142,"transactions":9,"vwap":1141},"2026-04-23",171.47,172.21001,170.27,171.16,8000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1048,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",171.67,169.3,169.97,0.41,2700,{"date":1151,"open":1152,"high":1153,"low":671,"close":1154,"change":1155,"percent_change":958,"volume":1156,"transactions":9,"vwap":1154},"2026-04-21",172.44,172.83,169.28,-1.43,3700,{"date":1158,"open":374,"high":1159,"low":374,"close":1160,"change":255,"percent_change":984,"volume":796,"transactions":9,"vwap":1160},"2026-04-20",170.97,170.71001,{"date":1162,"open":1146,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":911,"transactions":9,"vwap":1165},"2026-04-17",171.14,168.89999,170.36,4.92,2.97,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1056,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-16",166.31,166.81,165.41,165.44,-0.52,5700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1170,"change":1180,"percent_change":943,"volume":780,"transactions":9,"vwap":1170},"2026-04-15",169.0099945,165.37,-2.34,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":825,"transactions":9,"vwap":1186},"2026-04-14",169.059998,169.070007,168.57001,168.64999,1.29,0.77,{"date":1190,"open":1007,"high":1191,"low":1007,"close":1191,"change":1192,"percent_change":1193,"volume":1095,"transactions":9,"vwap":1191},"2026-04-13",167.36,2.27,1.38,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":911,"transactions":9,"vwap":1198},"2026-04-10",166.17999,164.72,165.089996,-0.76,-0.46,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1192,"percent_change":1207,"volume":796,"transactions":9,"vwap":1206},"2026-04-09",163.71001,167,163.58,165.85001,1.39,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1205,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1205},"2026-04-08",164.8,165.8,163.070007,6.13,3.89,6400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1010,"percent_change":108,"volume":918,"transactions":9,"vwap":1219},"2026-04-07",157.23,157.45,156.46001,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":876,"percent_change":895,"volume":796,"transactions":9,"vwap":1226},"2026-04-06",156.71001,157.21001,156.52,157.080002,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":978,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",154.020004,156.89,156.64,-0.42,3100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1011,"transactions":9,"vwap":1238},"2026-04-01",157.48,157.71001,157.3,2.67,1.73,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1233,"transactions":9,"vwap":1246},"2026-03-31",152.25999,154.97,150.92999,154.63,5.05,3.38,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-30",153.98,149.42,149.58,-2.45,-1.61,10200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":959,"transactions":9,"vwap":1261},"2026-03-27",152.22,152.92,152.029999,-0.98,-0.64,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":803,"transactions":9,"vwap":1269},"2026-03-26",154.56,156,152.62,153.0099945,-3.75,-2.39,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1274,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1274},"2026-03-25",156.75999,156.88,155.78999,1.94,1.25,4100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":118,"percent_change":1285,"volume":789,"transactions":9,"vwap":1284},"2026-03-24",152.059998,155.37,154.82001,0.78,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1239,"volume":1292,"transactions":9,"vwap":1290},"2026-03-23",152.070007,155.050003,153.62,3.99,13100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1019,"transactions":9,"vwap":1298},"2026-03-20",150.46001,150.83,149.070007,149.63,-3.27,-2.14,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":698,"percent_change":1307,"volume":780,"transactions":9,"vwap":1306},"2026-03-19",151.16,153.47,150.84,152.89999,-0.14,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":817,"volume":825,"transactions":9,"vwap":1312},"2026-03-18",154.36,155.0099945,153.11,-1.97,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":911,"transactions":9,"vwap":1318},"2026-03-17",155.62,154.070007,155.080002,1.4,0.91,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":133,"volume":1279,"transactions":9,"vwap":1325},"2026-03-16",154.38,153.42,153.67999,1.32,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1329,"change":1262,"percent_change":1263,"volume":1331,"transactions":9,"vwap":1329},"2026-03-13",152.36,151.63,2600,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-12",155.75,153.34,-4.38,-2.78,3800,{"date":1340,"open":1223,"high":1341,"low":1223,"close":1341,"change":1342,"percent_change":113,"volume":1011,"transactions":9,"vwap":1341},"2026-03-11",157.72,-0.27,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":578,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-10",160.3,160.92999,157.99001,-0.85,4500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1048,"volume":1356,"transactions":9,"vwap":1353},"2026-03-09",155.72,159.35001,152.88,1.09,7500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-06",159.16,159.55,157.59,158.25999,-4.79,-2.94,23600,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",164.48,161.74001,163.050003,-4.21,-2.52,36900,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":875,"percent_change":128,"volume":1379,"transactions":9,"vwap":1378},"2026-03-04",167.58,166.12,167.25999,12800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1233,"transactions":9,"vwap":1385},"2026-03-03",165.49001,167.039993,165.059998,166.47,-2.85,-1.68,{"date":1389,"open":1196,"high":1390,"low":1196,"close":1391,"change":830,"percent_change":1392,"volume":854,"transactions":9,"vwap":1391},"2026-03-02",169.89,169.32001,0.43,{"date":1394,"open":1395,"high":1395,"low":1037,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-27",170.53999,168.59,-3.11,-1.81,6100,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":738,"percent_change":669,"volume":1405,"transactions":9,"vwap":1404},"2026-02-26",171.77,169.10001,171.7,6200,{"date":1407,"open":988,"high":988,"low":1408,"close":1409,"change":455,"percent_change":838,"volume":818,"transactions":9,"vwap":1409},"2026-02-25",168.92,170.50999,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":788,"percent_change":1415,"volume":780,"transactions":9,"vwap":1414},"2026-02-24",169.84,171.31,170.78999,0.56,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1412,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-02-23",173.59,173.74001,169.82001,-3.76,-2.17,9400,{"date":1425,"open":1127,"high":1426,"low":1127,"close":1427,"change":1428,"percent_change":82,"volume":803,"transactions":9,"vwap":1427},"2026-02-20",173.87,173.60001,0.59,{"date":1430,"open":989,"high":1431,"low":989,"close":1432,"change":1433,"percent_change":255,"volume":1095,"transactions":9,"vwap":1432},"2026-02-19",173.25,173.0099945,0.61,{"date":1435,"open":1436,"high":1437,"low":1127,"close":1438,"change":46,"percent_change":895,"volume":1026,"transactions":9,"vwap":1438},"2026-02-18",173.56,174.64,172.39999,{"date":1440,"open":1419,"high":1419,"low":1441,"close":1442,"change":1443,"percent_change":1199,"volume":1130,"transactions":9,"vwap":1442},"2026-02-17",171.46001,171.92,-1.31,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1142,"transactions":9,"vwap":1449},"2026-02-13",174.24001,174.78999,173,173.23,1.69,0.99,{"date":1453,"open":1454,"high":1455,"low":1138,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-12",177.5,178.020004,171.53999,-3.28,-1.88,6300,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":74,"percent_change":837,"volume":1175,"transactions":9,"vwap":1464},"2026-02-11",177.78,174.35001,174.82001,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":698,"percent_change":1470,"volume":1049,"transactions":9,"vwap":1469},"2026-02-10",176.14,176.69,175.33,-0.12,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1135,"percent_change":1307,"volume":1477,"transactions":9,"vwap":1476},"2026-02-09",176.22,176.73,175.45,175.53999,7100,{"date":1479,"open":1068,"high":793,"low":1068,"close":463,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":463},"2026-02-06",5.65,3.32,15400,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":845,"percent_change":296,"volume":911,"transactions":9,"vwap":1487},"2026-02-05",168.49001,170.67999,170.13,{"date":1489,"open":922,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":818,"transactions":9,"vwap":1492},"2026-02-04",171.48,168.45,169.88,2.06,1.23,{"date":1496,"open":1497,"high":1498,"low":1211,"close":1499,"change":465,"percent_change":53,"volume":1459,"transactions":9,"vwap":1499},"2026-02-03",168.67999,169.25999,167.82001,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-02",164.83,167.64999,167.0099945,3.04,1.85,20000,{"date":1509,"open":1510,"high":18,"low":1510,"close":190,"change":944,"percent_change":266,"volume":1331,"transactions":9,"vwap":190},"2026-01-30",163.25999,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":133,"volume":796,"transactions":9,"vwap":1514},"2026-01-29",164.10001,164.78,162.78999,1.42,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":978,"volume":803,"transactions":9,"vwap":1520},"2026-01-28",165.33,163.36,-1.08,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":838,"volume":1256,"transactions":9,"vwap":1527},"2026-01-27",164.7,164.78999,163.53,164.44,-0.26,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1524,"change":233,"percent_change":1073,"volume":1534,"transactions":9,"vwap":1524},"2026-01-26",164.64999,165.5,164.12,8500,{"date":1536,"open":1537,"high":1537,"low":1197,"close":1538,"change":1254,"percent_change":1064,"volume":818,"transactions":9,"vwap":1538},"2026-01-23",167.75,165.070007,{"date":1540,"open":1541,"high":1542,"low":1504,"close":1543,"change":1544,"percent_change":1433,"volume":1545,"transactions":9,"vwap":1543},"2026-01-22",168.0099945,168.58,167.52,1.02,8800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-21",163.85001,166.78999,166.5,4,2.46,12000,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",162.44,164.42999,162.5,-3.25,-1.96,7000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":838,"percent_change":338,"volume":803,"transactions":9,"vwap":1567},"2026-01-16",166.27,166.62,165.25999,165.75,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-15",164.35001,166.32001,165.91,3.66,2.26,14800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":103,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",161.71001,163.089996,161.23,162.25,0.85,8600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":825,"transactions":9,"vwap":1589},"2026-01-13",162,162.49001,161.37,161.39999,-0.04,-0.02,{"date":1593,"open":1594,"high":1595,"low":1594,"close":209,"change":669,"percent_change":876,"volume":911,"transactions":9,"vwap":209},"2026-01-12",160.32001,161.56,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-09",159.7,161.3,159.029999,160.74001,2.07,1.3,4900,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":890,"transactions":9,"vwap":1609},"2026-01-08",155.23,158.77,158.67,3.15,2.03,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":796,"transactions":9,"vwap":1617},"2026-01-07",155.91,156.37,155.42,155.52,-1.87,-1.19,{"date":1621,"open":1616,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1494,"volume":854,"transactions":9,"vwap":1622},"2026-01-06",157.39,154.45,1.92,{"date":1626,"open":1335,"high":1627,"low":1335,"close":1628,"change":1629,"percent_change":1630,"volume":1233,"transactions":9,"vwap":1628},"2026-01-05",156.72,155.47,3.02,1.98,{"date":1632,"open":1633,"high":1634,"low":1305,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-02",151.14999,152.74001,152.45,2.37,1.58,6000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":831,"transactions":9,"vwap":1642},"2025-12-31",151.3,150.080002,-2.03,-1.33,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":505,"percent_change":275,"volume":1649,"transactions":9,"vwap":1648},"2025-12-30",153.39999,152.11,2100,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":1080,"volume":1149,"transactions":9,"vwap":1653},"2025-12-29",153.14999,153.33,-1.07,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":598,"volume":868,"transactions":9,"vwap":1660},"2025-12-26",154.33,154.71001,153.95,154.39999,0.05,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":53,"percent_change":991,"volume":1666,"transactions":9,"vwap":1665},"2025-12-24",154.25,154.35001,700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":769,"percent_change":1673,"volume":780,"transactions":9,"vwap":1672},"2025-12-23",153.97,154.039993,153.60001,153.86,-0.19,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":992,"volume":1680,"transactions":9,"vwap":1678},"2025-12-22",153.35001,154.69,154.16,0.29,3900,{"date":1682,"open":1683,"high":1660,"low":1684,"close":1685,"change":1686,"percent_change":559,"volume":1687,"transactions":9,"vwap":1685},"2025-12-19",154.17999,153.85001,153.87,-0.08,3500,{"date":1689,"open":1690,"high":1616,"low":1659,"close":1659,"change":669,"percent_change":138,"volume":1691,"transactions":9,"vwap":1659},"2025-12-18",155.34,10700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1387,"percent_change":1521,"volume":1697,"transactions":9,"vwap":1696},"2025-12-17",155.2,155.53,153.25,4200,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":719,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-16",154.98,154.31,154.92999,-0.34,10300,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1703,"percent_change":1073,"volume":1349,"transactions":9,"vwap":1708},"2025-12-15",156.53999,155.46001,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":802,"percent_change":1055,"volume":918,"transactions":9,"vwap":1713},"2025-12-12",158.89,155.69,155.8,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":780,"transactions":9,"vwap":1718},"2025-12-11",155.39999,158.39999,158.12,2.64,1.7,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1279,"transactions":9,"vwap":1725},"2025-12-10",152.84,156.35001,155.48,4.43,2.93,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":896,"percent_change":1732,"volume":1011,"transactions":9,"vwap":1731},"2025-12-09",151.75,151.050003,0.11,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1649,"transactions":9,"vwap":1736},"2025-12-08",153.070007,150.89,-0.86,-0.57,{"date":1740,"open":1741,"high":1282,"low":1742,"close":1730,"change":316,"percent_change":1743,"volume":971,"transactions":9,"vwap":1730},"2025-12-05",152.020004,151.029999,-0.15,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1661,"volume":993,"transactions":9,"vwap":1747},"2025-12-04",152.73,151.98,0.07,{"date":1750,"open":1751,"high":1747,"low":1751,"close":1752,"change":1753,"percent_change":213,"volume":810,"transactions":9,"vwap":1752},"2025-12-03",151.059998,151.91,1.75,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":876,"volume":1095,"transactions":9,"vwap":1758},"2025-12-02",150.56,149.77,150.16,0.66,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1619,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-01",150.13,150.42,149.5,-0.79,1300,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1732,"percent_change":1748,"volume":1770,"transactions":9,"vwap":1769},"2025-11-28",150.69,400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1320,"percent_change":1433,"volume":945,"transactions":9,"vwap":1776},"2025-11-26",150.38,151.92999,150.33,150.58,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1766,"transactions":9,"vwap":1781},"2025-11-25",148.16,149.69,149.67,4.04,2.77,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":641,"volume":993,"transactions":9,"vwap":1787},"2025-11-24",144.14,145.63,2.05,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":810,"transactions":9,"vwap":1792},"2025-11-21",144.3,143.58,4.42,3.18,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":958,"volume":1766,"transactions":9,"vwap":1798},"2025-11-20",142.73,139.16,-1.18,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":46,"volume":971,"transactions":9,"vwap":1805},"2025-11-19",140.48,141.21001,140.16,140.34,0.67,{"date":1808,"open":1809,"high":1810,"low":27,"close":1811,"change":1812,"percent_change":1812,"volume":1649,"transactions":9,"vwap":1811},"2025-11-18",138.89999,140.59,139.67,0,{"date":1814,"open":1815,"high":1815,"low":1811,"close":1811,"change":1816,"percent_change":1817,"volume":1766,"transactions":9,"vwap":1811},"2025-11-17",142.62,-3.46,-2.42,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1591,"volume":1026,"transactions":9,"vwap":1822},"2025-11-14",141.23,143.34,143.13,-0.03,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":426,"volume":1106,"transactions":9,"vwap":1827},"2025-11-13",145.78,143.16,-3.38,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":936,"transactions":9,"vwap":1833},"2025-11-12",147.67999,146.45,146.53999,0.62,0.42,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":233,"percent_change":515,"volume":1666,"transactions":9,"vwap":1839},"2025-11-11",145.74001,145.92,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":788,"percent_change":587,"volume":1033,"transactions":9,"vwap":1844},"2025-11-10",145.34,147.11,146.28999,{"date":1846,"open":1847,"high":1842,"low":1848,"close":1842,"change":1849,"percent_change":1232,"volume":1850,"transactions":9,"vwap":1842},"2025-11-07",144.69,143.32001,-0.61,6500,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":959,"transactions":9,"vwap":1854},"2025-11-06",149.25,145.95,-4.1,-2.73,{"date":1858,"open":1859,"high":1769,"low":1859,"close":1860,"change":1861,"percent_change":1506,"volume":1766,"transactions":9,"vwap":1860},"2025-11-05",147.86,150.050003,2.72,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":959,"transactions":9,"vwap":1866},"2025-11-04",147.080002,148.25,147.33,-1.57,-1.05,{"date":1870,"open":1252,"high":1252,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":831,"transactions":9,"vwap":1872},"2025-11-03",148.35001,148.89999,-0.48,-0.32,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1494,"volume":810,"transactions":9,"vwap":1878},"2025-10-31",148.27,149.38,1.81,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":959,"transactions":9,"vwap":1884},"2025-10-30",149.55,150.25999,147.57001,-2.77,-1.84,{"date":1888,"open":1641,"high":1889,"low":1890,"close":1890,"change":1232,"percent_change":455,"volume":959,"transactions":9,"vwap":1890},"2025-10-29",152.7,150.34,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":978,"volume":959,"transactions":9,"vwap":1895},"2025-10-28",150.029999,151.12,150.75999,-1,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1873,"percent_change":1874,"volume":993,"transactions":9,"vwap":1900},"2025-10-27",153.19,151.75999,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1766,"transactions":9,"vwap":1905},"2025-10-24",152.81,153.10001,152.24001,1.72,1.14,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1011,"transactions":9,"vwap":1911},"2025-10-23",149.32001,150.52,2.19,1.48,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1559,"percent_change":1300,"volume":999,"transactions":9,"vwap":1917},"2025-10-22",147.89,148.33,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1326,"percent_change":1922,"volume":993,"transactions":9,"vwap":1921},"2025-10-21",150.3,151.58,0.88,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1883,"change":1927,"percent_change":1928,"volume":911,"transactions":9,"vwap":1883},"2025-10-20",149.49001,150.45,2.16,1.46,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":958,"percent_change":1934,"volume":959,"transactions":9,"vwap":1933},"2025-10-17",148.48,147.75999,148.10001,-0.56,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1263,"volume":1649,"transactions":9,"vwap":1940},"2025-10-16",150.2,150.50999,148.8,148.94,-0.96,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1451,"percent_change":1759,"volume":1033,"transactions":9,"vwap":1947},"2025-10-15",149.86,150.0099945,148.95,149.89999,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":810,"transactions":9,"vwap":1952},"2025-10-14",144.53,149.60001,148.91,2.2,1.5,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":831,"transactions":9,"vwap":1959},"2025-10-13",145.56,147,146.71001,2.6,1.8,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":831,"transactions":9,"vwap":1965},"2025-10-10",149.050003,144.11,-4.35,-2.93,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1372,"percent_change":1973,"volume":1106,"transactions":9,"vwap":1972},"2025-10-09",149.11,148.34,148.46001,-1.67,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":810,"transactions":9,"vwap":1978},"2025-10-08",149.72,151,150.98,2.22,1.49,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1644,"volume":1149,"transactions":9,"vwap":1986},"2025-10-07",150.75,151.2,148.57001,148.75999,-2,{"date":1989,"open":1977,"high":1990,"low":1895,"close":1895,"change":296,"percent_change":327,"volume":959,"transactions":9,"vwap":1895},"2025-10-06",151.070007,{"date":1992,"open":1993,"high":1730,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1095,"transactions":9,"vwap":1994},"2025-10-03",149.98,150.61,0.26,0.17,{"date":1998,"open":1882,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":46,"volume":1331,"transactions":9,"vwap":1999},"2025-10-02",150.35001,149.22,0.72,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1298,"change":992,"percent_change":2007,"volume":868,"transactions":9,"vwap":1298},"2025-10-01",149.080002,149.92,148.62,0.13,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":143,"percent_change":2012,"volume":1405,"transactions":9,"vwap":2011},"2025-09-30",147.88,149.44,0.71,{"date":2014,"open":2015,"high":2015,"low":1971,"close":2016,"change":1673,"percent_change":475,"volume":959,"transactions":9,"vwap":2016},"2025-09-29",150.020004,148.38,{"date":2018,"open":2019,"high":1985,"low":2019,"close":1985,"change":2020,"percent_change":2021,"volume":953,"transactions":9,"vwap":1985},"2025-09-26",147.71001,1.57,1.07,{"date":2023,"open":2024,"high":2025,"low":2024,"close":1958,"change":2026,"percent_change":1174,"volume":911,"transactions":9,"vwap":1958},"2025-09-25",146.50999,147.089996,-0.77,{"date":2028,"open":1763,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":831,"transactions":9,"vwap":2030},"2025-09-24",150.47,147.77,-2.25,-1.5,{"date":2034,"open":1288,"high":1288,"low":2035,"close":2015,"change":889,"percent_change":2036,"volume":993,"transactions":9,"vwap":2015},"2025-09-23",149.92999,-0.59,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":177,"transactions":9,"vwap":2040},"2025-09-22",150.17999,150.91,1.13,0.75,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":1619,"volume":945,"transactions":9,"vwap":2047},"2025-09-19",150.070007,150.23,149.78,-1.8,{"date":2050,"open":2051,"high":1921,"low":2051,"close":1921,"change":2052,"percent_change":2053,"volume":1011,"transactions":9,"vwap":1921},"2025-09-18",149.64,4.05,2.75,{"date":2055,"open":2056,"high":1253,"low":2057,"close":2057,"change":223,"percent_change":2058,"volume":810,"transactions":9,"vwap":2057},"2025-09-17",149.0099945,147.53,-0.75,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":659,"percent_change":2063,"volume":1106,"transactions":9,"vwap":2062},"2025-09-16",147.39,148.64999,0.01,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":1806,"percent_change":60,"volume":993,"transactions":9,"vwap":2067},"2025-09-15",148.39,148.63,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1033,"transactions":9,"vwap":2072},"2025-09-12",148.72,149.020004,147.96001,-2.35,-1.56,{"date":2076,"open":1871,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2077},"2025-09-11",150.31,147.36,3.6,2.45,31700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1959,"change":2087,"percent_change":1415,"volume":1338,"transactions":9,"vwap":1959},"2025-09-10",146.44,147.5,146.17,0.82,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1300,"percent_change":728,"volume":780,"transactions":9,"vwap":2092},"2025-09-09",148.12,145.31,145.89,{"date":2094,"open":2090,"high":2090,"low":2095,"close":2096,"change":1765,"percent_change":719,"volume":810,"transactions":9,"vwap":2096},"2025-09-08",147.73,148.029999,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":83,"percent_change":2102,"volume":971,"transactions":9,"vwap":2101},"2025-09-05",149.84,147.64999,148.82001,0.09,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":1753,"volume":1766,"transactions":9,"vwap":2106},"2025-09-04",147.84,148.67999,2.56,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2026,"percent_change":1174,"volume":1680,"transactions":9,"vwap":2113},"2025-09-03",146.72,147.32001,145.58,146.12,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":978,"volume":1649,"transactions":9,"vwap":2117},"2025-09-02",145.85001,146.89,145.75999,-0.97,{"date":2121,"open":2122,"high":2122,"low":2123,"close":1859,"change":1886,"percent_change":2124,"volume":1687,"transactions":9,"vwap":1859},"2025-08-29",149.82001,147.69,-1.23,{"date":2126,"open":2029,"high":2029,"low":1872,"close":2127,"change":455,"percent_change":1673,"volume":1033,"transactions":9,"vwap":2127},"2025-08-28",149.7,{"date":2129,"open":2130,"high":1993,"low":2047,"close":1993,"change":992,"percent_change":2007,"volume":936,"transactions":9,"vwap":1993},"2025-08-27",149.91,{"date":2132,"open":1252,"high":1937,"low":1252,"close":2133,"change":1582,"percent_change":748,"volume":953,"transactions":9,"vwap":2133},"2025-08-26",149.78999,{"date":2135,"open":2051,"high":2136,"low":1940,"close":1940,"change":2137,"percent_change":2138,"volume":810,"transactions":9,"vwap":1940},"2025-08-25",150.44,-0.94,-0.63,{"date":2140,"open":2141,"high":2046,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-22",148.5,149.88,5.55,3.85,3300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":1591,"percent_change":1032,"volume":1011,"transactions":9,"vwap":2149},"2025-08-21",144.17999,144.33,143.98,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":223,"volume":810,"transactions":9,"vwap":2155},"2025-08-20",145.7,144.059998,144.35001,-1.64,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":113,"percent_change":1470,"volume":945,"transactions":9,"vwap":2161},"2025-08-19",146.85001,145.71001,145.99001,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":407,"percent_change":2167,"volume":1687,"transactions":9,"vwap":2166},"2025-08-18",145.37,146.24001,146.16,0.76,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2119,"percent_change":978,"volume":177,"transactions":9,"vwap":2172},"2025-08-15",143.91,145.25999,145.059998,{"date":2174,"open":1859,"high":1859,"low":1839,"close":2175,"change":1559,"percent_change":2176,"volume":831,"transactions":9,"vwap":2175},"2025-08-14",146.029999,-2.18,{"date":2178,"open":2179,"high":2180,"low":2100,"close":2180,"change":2181,"percent_change":2182,"volume":1687,"transactions":9,"vwap":2180},"2025-08-13",147.83,149.28,2.41,1.64,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":854,"transactions":9,"vwap":2186},"2025-08-12",141.97,146.87,5.41,3.82,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":515,"volume":868,"transactions":9,"vwap":2194},"2025-08-11",141.92999,142.080002,141.14999,141.46001,-0.36,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":875,"percent_change":1415,"volume":868,"transactions":9,"vwap":2200},"2025-08-08",141.81,142.35001,141.82001,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":1135,"percent_change":113,"volume":1233,"transactions":9,"vwap":2205},"2025-08-07",140.60001,141.050003,141.029999,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":1263,"percent_change":514,"volume":1033,"transactions":9,"vwap":2209},"2025-08-06",141.039993,141.27,{"date":2211,"open":2203,"high":2212,"low":2213,"close":2214,"change":1493,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-05",142.42999,140.41,141.91,1.47,14500,{"date":2218,"open":27,"high":2219,"low":27,"close":2219,"change":909,"percent_change":738,"volume":1175,"transactions":9,"vwap":2219},"2025-08-04",139.85001,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1886,"volume":1649,"transactions":9,"vwap":2225},"2025-08-01",137.17999,138.8,136.17999,138.2,-2.59,{"date":2228,"open":2229,"high":2229,"low":1810,"close":2230,"change":244,"percent_change":778,"volume":2231,"transactions":9,"vwap":2230},"2025-07-31",141.74001,140.78999,9700,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2229,"change":103,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2229},"2025-07-30",141.69,143.45,0.38,3600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1803,"change":2243,"percent_change":306,"volume":868,"transactions":9,"vwap":1803},"2025-07-29",142.13,142.89,140.75,-0.47,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":515,"volume":868,"transactions":9,"vwap":2248},"2025-07-28",141.8,142.070007,141.67999,-0.35,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":1240,"percent_change":1494,"volume":953,"transactions":9,"vwap":2253},"2025-07-25",140.55,142.029999,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":868,"transactions":9,"vwap":2259},"2025-07-24",140.49001,140.50999,140.22,140.3,-0.92,-0.65,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":1240,"volume":1019,"transactions":9,"vwap":2265},"2025-07-23",140.46001,141.22,140.14,2.4,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2001,"percent_change":2272,"volume":810,"transactions":9,"vwap":2271},"2025-07-22",138.070007,138.82001,0.52,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":223,"percent_change":275,"volume":959,"transactions":9,"vwap":2277},"2025-07-21",139.25999,139.78999,138.10001,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1112,"transactions":9,"vwap":2282},"2025-07-18",139.61,138.98,139.22,-1.42,-1.01,{"date":2286,"open":2280,"high":2287,"low":2280,"close":2288,"change":2289,"percent_change":1493,"volume":2290,"transactions":9,"vwap":2288},"2025-07-17",140.99001,140.64,2.84,5300,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2087,"volume":1215,"transactions":9,"vwap":2295},"2025-07-16",136.71001,137.83,137.8,1.12,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2176,"percent_change":1867,"volume":2237,"transactions":9,"vwap":2302},"2025-07-15",138.53999,139.0099945,136.66,136.67999,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":24,"percent_change":559,"volume":918,"transactions":9,"vwap":2308},"2025-07-14",138.7,138.95,138.67999,138.86,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1174,"percent_change":233,"volume":911,"transactions":9,"vwap":2314},"2025-07-11",138.72,138.99001,138.39999,138.92999,{"date":2316,"open":2317,"high":1802,"low":2317,"close":2318,"change":641,"percent_change":952,"volume":918,"transactions":9,"vwap":2318},"2025-07-10",138.32001,139.45,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":2041,"volume":971,"transactions":9,"vwap":2322},"2025-07-09",136.91,138.020004,1.54,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2102,"percent_change":1748,"volume":1649,"transactions":9,"vwap":2328},"2025-07-08",136.60001,136.89999,136.48,{"date":2330,"open":2331,"high":2299,"low":2332,"close":2333,"change":1973,"percent_change":1079,"volume":1019,"transactions":9,"vwap":2333},"2025-07-07",137.73,135.69,136.39,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2296,"percent_change":2087,"volume":959,"transactions":9,"vwap":2338},"2025-07-03",138.34,137.78,138.059998,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1603,"volume":1019,"transactions":9,"vwap":2344},"2025-07-02",135.45,137,135.050003,136.94,1.76,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2296,"percent_change":809,"volume":1106,"transactions":9,"vwap":2350},"2025-07-01",133.84,136.16,135.17999,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":1679,"percent_change":90,"volume":1106,"transactions":9,"vwap":2355},"2025-06-30",133.58,134.12,134.059998,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":465,"volume":177,"transactions":9,"vwap":2360},"2025-06-27",133.56,134.28,133.77,1.08,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":1602,"volume":177,"transactions":9,"vwap":2365},"2025-06-26",131.99001,132.69,131.75,2.69,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2371,"change":338,"percent_change":1686,"volume":971,"transactions":9,"vwap":2371},"2025-06-25",130.89999,130,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2020,"percent_change":2377,"volume":936,"transactions":9,"vwap":2376},"2025-06-24",129.89999,130.25,130.10001,1.22,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-23",127.15,128.56,126.029999,128.53,1.84,1.45,7200,{"date":2388,"open":2389,"high":2389,"low":2382,"close":2390,"change":2391,"percent_change":2392,"volume":2386,"transactions":9,"vwap":2390},"2025-06-20",128.45,126.69,-0.11,-0.09,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":82,"percent_change":1087,"volume":1331,"transactions":9,"vwap":2398},"2025-06-18",127,128.19,126.53,126.8,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":1262,"volume":1106,"transactions":9,"vwap":2402},"2025-06-17",127.050003,126.46,-1.25,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":89,"percent_change":39,"volume":2410,"transactions":9,"vwap":2409},"2025-06-16",128.46001,128.53999,127.66,127.71,12300,{"date":2412,"open":2396,"high":2396,"low":2413,"close":2413,"change":802,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-13",126.97,-1.79,27000,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":2422,"volume":911,"transactions":9,"vwap":2420},"2025-06-12",128.64,129.3,129.28999,-0.4,-0.31,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2426,"change":958,"percent_change":1263,"volume":1338,"transactions":9,"vwap":2426},"2025-06-11",131.039993,129.69,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":1748,"percent_change":1661,"volume":1680,"transactions":9,"vwap":2431},"2025-06-10",131.42999,130.11,130.53,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2042,"volume":1156,"transactions":9,"vwap":2437},"2025-06-09",130.62,130.85001,130.14,130.46001,0.97,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":143,"volume":1459,"transactions":9,"vwap":2443},"2025-06-06",130.5,129.039993,129.49001,1.36,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":896,"percent_change":2007,"volume":1399,"transactions":9,"vwap":2450},"2025-06-05",127.29,128.72,127.040001,128.13,{"date":2452,"open":2407,"high":2407,"low":2453,"close":2453,"change":2063,"percent_change":2063,"volume":911,"transactions":9,"vwap":2453},"2025-06-04",127.97,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":1095,"transactions":9,"vwap":2459},"2025-06-03",126.26,128.11,125.92,127.96,2.61,2.08,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":606,"percent_change":944,"volume":1649,"transactions":9,"vwap":2466},"2025-06-02",126.43,124.79,125.35,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":559,"percent_change":1590,"volume":999,"transactions":9,"vwap":2471},"2025-05-30",125.76,126.41,126.37,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":1996,"percent_change":2007,"volume":953,"transactions":9,"vwap":2475},"2025-05-29",126.22,126.42,125.95,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":971,"transactions":9,"vwap":2481},"2025-05-28",127.75,127.85,126.25,-1.71,-1.34,{"date":2485,"open":2481,"high":2486,"low":2481,"close":2459,"change":2487,"percent_change":2488,"volume":1011,"transactions":9,"vwap":2459},"2025-05-27",127.99,4.13,3.34,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2493,"change":1765,"percent_change":2138,"volume":1766,"transactions":9,"vwap":2493},"2025-05-23",124.34,124.43,123.83,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":1232,"percent_change":1703,"volume":2498,"transactions":9,"vwap":2497},"2025-05-22",124.45,124.62,500,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":1011,"transactions":9,"vwap":2502},"2025-05-21",127.32,125.040001,-3.17,-2.47,{"date":2506,"open":2442,"high":2442,"low":2507,"close":2507,"change":1080,"percent_change":2508,"volume":796,"transactions":9,"vwap":2507},"2025-05-20",128.21001,-0.54,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2512,"change":1342,"percent_change":698,"volume":1649,"transactions":9,"vwap":2512},"2025-05-19",127.38,128.89999,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":97,"percent_change":2517,"volume":999,"transactions":9,"vwap":2516},"2025-05-16",128.49001,129.17,0.4,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":60,"percent_change":255,"volume":2522,"transactions":9,"vwap":2521},"2025-05-15",127.88,128.66,5500,{"date":2524,"open":2419,"high":2525,"low":2457,"close":2507,"change":2526,"percent_change":1056,"volume":1156,"transactions":9,"vwap":2507},"2025-05-14",129.33,-1.13,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2444,"percent_change":143,"volume":1680,"transactions":9,"vwap":2531},"2025-05-13",129.089996,129.82001,129.34,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":1156,"transactions":9,"vwap":2537},"2025-05-12",127.39,128.25,126.75,127.98,5.4,4.41,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2544,"change":266,"percent_change":2421,"volume":2237,"transactions":9,"vwap":2544},"2025-05-09",123.07,123.5,122.58,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2542,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2542},"2025-05-08",120.96,124.13,3.49,2.92,9500,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2555,"change":2058,"percent_change":2556,"volume":2498,"transactions":9,"vwap":2555},"2025-05-07",120.8,119.58,-0.62,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1263,"volume":1766,"transactions":9,"vwap":2562},"2025-05-06",120.55,120.56,119.87,120.33,-0.78,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":1199,"percent_change":2556,"volume":993,"transactions":9,"vwap":2568},"2025-05-05",120.67,121.92,121.11,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":2550,"volume":1649,"transactions":9,"vwap":2573},"2025-05-02",120.28,122.32,121.87,3.46,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2581,"volume":1106,"transactions":9,"vwap":2579},"2025-05-01",117.089996,118.81,118.41,1.78,1.53,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2138,"percent_change":2508,"volume":1338,"transactions":9,"vwap":2587},"2025-04-30",115.46,116.76,114.72,116.63,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2591,"change":1922,"percent_change":2167,"volume":1697,"transactions":9,"vwap":2591},"2025-04-29",116.96,117.26,115.71,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":598,"percent_change":598,"volume":868,"transactions":9,"vwap":2597},"2025-04-28",117.67,115,116.38,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":1743,"volume":1049,"transactions":9,"vwap":2601},"2025-04-25",115.63,116.35,114.89,-0.18,{"date":183,"open":179,"high":2605,"low":179,"close":2605,"change":2606,"percent_change":2607,"volume":1649,"transactions":9,"vwap":2605},116.53,2.99,2.63]