[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQEW":3,"homepage-market-summary":30,"stock-historical-QQEW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQEW","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},"First Trust Nasdaq-100 Select Equal Weight ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0492,0.0816,"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},165.74,166.41,166.644838,165.4,165.61,0.13,0.08,162678.740654,167.265,122.38,48805.959003669326,96.6,5139,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"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":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},117.28,51439,18775095.709921,38.12,"2025-04-24",[184,187,194,204,214,225,236,245,256,267,277,288,299,310,320,330,340,349,360,371,382,392,402,411,422,432,443,454,464,474,484,493,504,514,525,534,544,552,561,571,581,591,601,611,622,631,642,652,662,672,682,692,703,714,723,733,743,754,764,774,782,792,800,809,817,825,833,841,849,857,866,874,881,887,896,903,911,918,926,935,944,952,959,967,973,981,990,997,1005,1013,1021,1028,1037,1046,1053,1060,1066,1073,1079,1086,1092,1099,1107,1112,1120,1127,1136,1143,1151,1159,1166,1173,1181,1189,1198,1206,1214,1223,1230,1238,1246,1255,1262,1271,1280,1288,1297,1306,1313,1322,1329,1337,1345,1353,1362,1369,1377,1386,1393,1400,1407,1414,1423,1429,1435,1444,1452,1458,1466,1472,1480,1487,1496,1502,1508,1515,1523,1531,1537,1545,1553,1561,1568,1577,1583,1591,1596,1604,1610,1619,1627,1634,1643,1651,1658,1665,1673,1679,1688,1695,1702,1710,1717,1724,1730,1737,1740,1748,1754,1762,1768,1775,1781,1787,1792,1797,1803,1810,1816,1822,1828,1835,1842,1846,1853,1860,1866,1871,1878,1884,1888,1895,1898,1906,1914,1918,1925,1932,1938,1946,1954,1962,1971,1975,1982,1988,1994,2000,2006,2011,2016,2023,2029,2035,2042,2048,2055,2061,2067,2072,2077,2082,2090,2097,2104,2110,2118,2124,2131,2137,2140,2147,2151,2156,2161,2165,2169,2175,2181,2186,2191,2197,2203,2210,2215,2220,2228,2234,2241,2246,2251,2259,2264,2270,2277,2281,2287,2293,2298,2302,2309,2314,2320,2324,2330,2336,2342,2347,2353,2358,2363,2370,2377,2384,2389,2396,2402,2408,2415,2421,2428,2433,2439,2445,2452,2458,2464,2470,2474,2480,2484,2488,2492,2496,2499,2504,2510,2516,2519,2523,2529,2533,2539,2543,2550,2555,2558,2564,2570,2574,2582,2588,2593,2597,2602,2609,2614,2618,2624,2630,2635,2641,2646,2652,2658,2663,2670,2675,2680,2685,2691,2696,2703,2711,2717,2724,2731,2740,2746,2752,2758,2764,2770,2777,2783],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},939,165.7422,{"date":188,"open":189,"high":21,"low":189,"close":21,"change":95,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",163.93,1.19,37107.619695,464,165.1287,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":107,"volume":201,"transactions":202,"vwap":203},"2026-10-02",164.57,164.8397,163.485,163.66,0.39,29605.041474,604,163.9711,{"date":205,"open":206,"high":199,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",163.24,161.705,163.27,0.54,0.33,28719.239114,592,162.8121,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",163.17,163.515,162.62,162.73,-0.12,-0.07,35880.601941,618,163.0459,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",162.4,163.08,161.93,162.85,1.08,0.67,40439.828695,588,162.4242,{"date":237,"open":218,"high":218,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",160.03,161.77,-2.0403,-1.25,67197.305186,1304,161.5127,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",163.28,164.315,163.07,163.8103,1.2457,0.77,107632.357922,494,163.9915,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",162.01,163.06,161.5051,162.5646,-1.1354,-0.69,37279.286594,577,162.421,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",164.43,162.57,163.7,-1.2395,-0.75,43045.670509,652,163.2379,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",163.26,165.16,163.165,164.9395,2.247,1.38,33532.953041,513,164.2632,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",159.56,163.01,159.28,162.6925,4.9725,3.15,46688.85654,646,161.4512,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",157.61,157.73,156.6,157.72,0.3061,0.19,22695.375497,456,157.3196,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",157.53,156.685,157.4139,1.4251,0.91,20306.57148,360,157.1236,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":306,"volume":327,"transactions":328,"vwap":329},"2026-09-16",155.7,157.22,155.19,155.9888,0.2888,35746.353267,469,156.4142,{"date":331,"open":332,"high":333,"low":334,"close":322,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",156.36,156.47,155.36,-1.8179,-1.15,30728.071907,545,155.8792,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":82,"volume":346,"transactions":347,"vwap":348},"2026-09-14",156.13,158.045,157.5179,0.2229,38169.527847,551,157.412,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",157.68,158.14,156.99,157.295,0.6429,0.41,40529.069205,640,157.461,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",156.41,157.71,156.2,156.6521,-1.6379,-1.03,37674.785866,660,157.0545,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",158.68,158.87,158.1301,158.29,-0.82,-0.52,35819.307431,674,158.4224,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",160.68,158.94,159.11,-2.25,-1.39,34390.419062,715,159.4215,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",162.11,161.205,161.36,-1.13,-0.7,54057.209389,636,161.4096,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":52,"volume":409,"transactions":338,"vwap":410},"2026-09-03",162.61,162.86,161.52,162.49,0.8,24625.798745,162.4722,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",161.41,161.71,161.2173,161.69,-0.33,-0.2,102404.577813,842,161.4823,{"date":423,"open":249,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",163.3,161.62,162.02,-3.1,-1.88,306611.930891,1319,162.2097,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",164.91,165.2,164.5296,165.12,-0.4234,-0.26,25923.118487,669,164.7976,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",166.24,166.66,165.23,165.5434,-1.0066,-0.6,23259.412875,597,165.6992,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",165.54,166.55,165.08,2.4105,1.47,54377.965242,938,165.94,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",162.81,164.56,164.1395,0.1395,0.09,42339.253435,524,163.9049,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":316,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",163.87,164.345,163.245,164,0.56,17084.931272,527,163.7923,{"date":485,"open":208,"high":486,"low":407,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",163.648,163.09,-1.33,-0.81,28534.837932,542,162.9438,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",163.79,164.61,163.1107,164.42,1.2671,0.78,34012.761075,564,164.1914,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":73,"volume":511,"transactions":512,"vwap":513},"2026-08-20",163.02,164.11,162.968,163.1529,-0.8326,13256.486626,422,163.4798,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",164.17,164.639466,163.5609,163.9855,0.4455,0.27,54732.343286,780,164.1742,{"date":526,"open":247,"high":527,"low":247,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",164.59,163.54,-1.28,-0.78,20663.465157,553,164.051,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",166.3,166.61,164.82,-1.48,-0.89,29036.61809,605,165.5674,{"date":545,"open":113,"high":113,"low":546,"close":536,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",165.8116,-0.73,-0.44,18370.270218,436,166.2923,{"date":553,"open":554,"high":25,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",163.9,167.03,3.51,2.15,47995.053277,1038,166.1086,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":22,"volume":568,"transactions":569,"vwap":570},"2026-08-12",163.75,164.18,163.45,163.52,0.21,28602.702905,690,163.7143,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":567,"volume":578,"transactions":579,"vwap":580},"2026-08-11",162.96,163.83,162.42,163.31,0.35,20937.475067,528,163.2845,{"date":582,"open":583,"high":584,"low":585,"close":573,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",162.24,163.4,162.1195,0.97,0.6,36990.500122,784,163.0705,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",160.74,162.025,161.99,2.77,1.74,81651.028367,585,161.2106,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",158.17,160.07,159.22,-2.1584,-1.34,34687.984875,732,159.3533,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",163.48,163.725,161.15,161.3784,-0.8556,-0.53,82030.45411,747,162.7514,{"date":623,"open":624,"high":575,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",159.6,162.234,4.914,3.12,43186.532688,786,161.2331,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",155.95,157.5478,155.8,157.32,2,1.29,37783.230509,677,156.8358,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",155.64,153.49,155.32,1.42,0.92,11631.924533,448,154.8457,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":117,"volume":659,"transactions":660,"vwap":661},"2026-07-30",153.45,154.07,151.98,153.9,1.82,26289.181343,584,152.9107,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",153.14,155.38,152.08,-1.04,-0.68,37311.79731,812,153.4923,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":265,"vwap":681},"2026-07-28",151.85,153.57,151.23,153.12,0.66,0.43,21350.620195,152.7448,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":660,"vwap":691},"2026-07-27",152.67,153.6256,151.7051,152.46,1.43,0.95,18080.893661,152.446,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",151.57,152.51,150.85,151.03,-0.6523,-0.43,39027.190474,762,151.509,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",152.37,152.8,150.8402,151.6823,-1.5077,-0.98,50798.281702,687,151.7128,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":640,"vwap":722},"2026-07-22",154.18,154.58,153.19,-2.2712,-1.46,32508.851839,153.8477,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":689,"volume":730,"transactions":731,"vwap":732},"2026-07-21",155.03,155.61,154.86,155.4612,1.4636,37661.754325,568,155.4257,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",153.84,155.4,153.9976,0.4576,0.3,64504.644104,1100,154.7782,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",152.97,154.31,152.64,153.54,-2.63,-1.68,33115.810994,790,153.4948,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":731,"vwap":763},"2026-07-16",156.32,156.575,155.42,156.17,-0.64,-0.41,49330.437917,155.8238,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",158.66,155.82,156.81,-0.63,-0.4,48425.270755,950,156.5089,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":127,"percent_change":739,"volume":779,"transactions":780,"vwap":781},"2026-07-14",157.03,158.24,157.44,28624.584425,591,157.7813,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":488,"volume":789,"transactions":790,"vwap":791},"2026-07-13",157.5,158.175,156.49,156.97,-2.12,28911.540964,727,157.4103,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":418,"volume":799,"transactions":9,"vwap":797},"2026-07-10",159.070007,159.31,157.74001,159.089996,-0.32,26100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",158.58,159.96001,158.25,159.41,2.43,1.55,25700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":667,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-08",156.7,157.11,155.14,156.98,-0.66,19600,{"date":818,"open":819,"high":820,"low":312,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",159.020004,159.17999,158.020004,-1.61,-1.01,52200,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",158.71001,160.25999,159.63,2.02,1.28,28700,{"date":834,"open":835,"high":836,"low":837,"close":301,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":301},"2026-07-02",159.46001,160.070007,156.66,-1.55,-0.97,33700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":548,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-01",159.2,160.72,159,159.16,-0.28,26300,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",157.55,159.91,159.60001,1.52,0.96,28100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",155.87,158.11,154.78999,158.080002,3.64,2.36,34100,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",152.74001,155.2,154.44,-0.08,-0.05,20100,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":408,"volume":880,"transactions":9,"vwap":878},"2026-06-25",156.56,153.080002,154.52,1.22,33200,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":81,"percent_change":89,"volume":886,"transactions":9,"vwap":885},"2026-06-24",152.67999,155.050003,153.3,56100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",152.64999,154.23,152.52,152.96001,-3.42,-2.19,33600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":548,"percent_change":847,"volume":902,"transactions":9,"vwap":901},"2026-06-22",156.69,157.96001,155.17999,156.38,34800,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",157.25999,155.82001,156.82001,2.25,1.46,30900,{"date":912,"open":913,"high":914,"low":870,"close":915,"change":916,"percent_change":172,"volume":917,"transactions":9,"vwap":915},"2026-06-17",156.77,157.60001,154.57001,-1.1,43800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":838,"volume":925,"transactions":9,"vwap":923},"2026-06-16",157.78999,158.42999,155.56,155.67,-2.45,37300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",157.25,158.32001,156.78,158.12,4.31,2.8,40400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-12",152.98,154.25999,151.60001,153.81,1.04,0.68,39400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":933,"volume":951,"transactions":9,"vwap":949},"2026-06-11",149.36,153.050003,148.89999,152.77,4.16,43600,{"date":953,"open":954,"high":656,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",149.46001,148.61,-2.76,-1.82,19800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":397,"volume":966,"transactions":9,"vwap":964},"2026-06-09",154.10001,155.24001,146.95,151.37,-1.73,27700,{"date":968,"open":890,"high":969,"low":877,"close":970,"change":971,"percent_change":252,"volume":972,"transactions":9,"vwap":970},"2026-06-08",154.82001,153.10001,1.17,18500,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",156.67999,151.71001,151.92999,-6.54,-4.13,48300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",157.81,159.050003,157.3,158.47,-0.9,-0.56,32600,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":530,"volume":996,"transactions":9,"vwap":994},"2026-06-03",160.21001,157.27,159.37,-1.26,45800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":273,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",160.46001,160.66,158.81,160.63,-1.22,61200,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",157.97,162.19,161.85001,5.71,3.66,41700,{"date":1014,"open":1015,"high":1016,"low":937,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",152.99001,156.32001,156.14,3.46,2.27,32300,{"date":1022,"open":1023,"high":1024,"low":1025,"close":883,"change":908,"percent_change":1026,"volume":1027,"transactions":9,"vwap":883},"2026-05-28",150.66,153.24001,150.28999,1.5,77600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",151.41,151.62,150.22,150.42999,-2.11,-1.38,73900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",151.64999,153,151.089996,152.53999,1.99,1.32,43900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":117,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",148.98,150.96001,150.55,1.79,66900,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":980,"transactions":9,"vwap":1057},"2026-05-21",146.67,148.77,148.75999,1.02,0.69,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":908,"volume":1065,"transactions":9,"vwap":1063},"2026-05-20",144.5,147.74001,3.25,60800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":548,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-19",144.11,145.64,144.49001,-0.3,57200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":480,"percent_change":200,"volume":840,"transactions":9,"vwap":1078},"2026-05-18",144.029999,145,143.78,144.92999,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":547,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-15",143.58,145.2,144.37,-0.5,47200,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":175,"percent_change":1059,"volume":1091,"transactions":9,"vwap":1090},"2026-05-14",143.67,145.46001,145.10001,68100,{"date":1093,"open":1081,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":910,"transactions":9,"vwap":1096},"2026-05-13",144.53,142.50999,144.10001,0.44,0.31,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":530,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",143.59,143.91,142.28,143.66,-0.54,43100,{"date":1108,"open":1109,"high":1076,"low":1110,"close":1111,"change":450,"percent_change":761,"volume":1020,"transactions":9,"vwap":1111},"2026-05-11",144.17999,143.92999,144.44,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":252,"volume":1119,"transactions":9,"vwap":1117},"2026-05-08",143.97,145.17,143.71001,145.039993,1.11,24500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1110,"change":1125,"percent_change":909,"volume":1126,"transactions":9,"vwap":1110},"2026-05-07",143.33,145.16,143.080002,2.07,45400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",140.67999,141.89,140.28999,141.86,1.69,1.21,57800,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":175,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-05",140.37,139.36,140.17,0.72,41200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":82,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-04",139.11,140.13,138.73,139.17,0.1,43500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":190,"volume":1158,"transactions":9,"vwap":1156},"2026-05-01",138.25999,139.28999,138.25,139.029999,1.64,33500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1141,"percent_change":102,"volume":1165,"transactions":9,"vwap":1164},"2026-04-30",136.39,137.42,135.33,137.39,41800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":521,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",136.59,136.67,135.37,0.37,29800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":995,"volume":1180,"transactions":9,"vwap":1178},"2026-04-28",136.8,137.44,135.89999,136.3,-1.74,45700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",137.83,138.60001,138.039993,-0.58,-0.42,28000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",137.73,138.67999,136.91,138.62,2.17,1.59,98500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",138.059998,134.71001,136.45,-2.6,-1.87,114500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1158,"transactions":9,"vwap":1211},"2026-04-22",137.99001,139.070007,137.87,139.050003,2.2,1.61,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",137.53,138.63,136.50999,136.85001,-0.46,-0.34,60000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":137,"volume":934,"transactions":9,"vwap":1228},"2026-04-20",136.14999,137.33,136.020004,137.31,0.63,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":971,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",136.87,137.17,136.22,136.67999,1.58,27900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1098,"volume":1245,"transactions":9,"vwap":1243},"2026-04-16",135.91,135.99001,134.63,135.10001,0.42,97900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-15",132.64999,134.77,132.38,134.67999,2.46,1.86,75200,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":831,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",131.12,132.37,132.22,1.67,42600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",127.13,130.60001,127.040001,130.55,3.26,2.56,74300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-10",128.94,129.24001,126.96,127.29,-1.54,-1.2,56500,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",130.35001,128.029999,128.83,-2.04,-1.56,58100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",133.080002,133.35001,130.25,130.87,2.72,2.12,113300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",127.84,128.19,126.39,128.14999,-0.31,-0.24,77700,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1059,"volume":1312,"transactions":9,"vwap":1310},"2026-04-06",127.76,128.8,128.46001,0.88,226400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",125.52,128.070007,125.089996,127.58,-0.04,-0.03,41400,{"date":1323,"open":1316,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":96,"volume":1328,"transactions":9,"vwap":1326},"2026-04-01",128.48,126.62,127.62,0.65,70100,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",124.17,127.14,126.97,3.92,3.19,48700,{"date":1338,"open":1339,"high":1340,"low":26,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",123.86,124.55,123.050003,-0.23,-0.19,50600,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",125.54,123.029999,123.28,-3.6,-2.84,54100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",127.3,129.25,126.86,126.88,-1.84,-1.43,54700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":200,"percent_change":739,"volume":1368,"transactions":9,"vwap":1367},"2026-03-25",129.95,130.050003,128.24001,128.72,55000,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",129.96001,128.16,128.33,-2.73,-2.08,91000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",131.39,132.31,130.59,131.059998,1.53,1.18,82000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1277,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",131.11,128.96001,129.53,-2.02,30600,{"date":1394,"open":1365,"high":1395,"low":1365,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-19",131.98,131.55,0.23,0.18,22100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":750,"percent_change":995,"volume":1406,"transactions":9,"vwap":1405},"2026-03-18",132.52,132.85001,131.25999,131.32001,27200,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":855,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",132.33,133.94,133,1.26,51000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",131.46001,132.13,131.42,131.74001,1.78,1.37,137800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1371,"change":761,"percent_change":1303,"volume":1428,"transactions":9,"vwap":1371},"2026-03-13",130.91,131.52,129.62,54400,{"date":1430,"open":1380,"high":1380,"low":1292,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-12",130.37,-2.74,-2.06,70800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-11",133.61,134.27,132.47,133.11,-0.49,-0.37,77200,{"date":1445,"open":1446,"high":1447,"low":1440,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-10",134.8,134.94,133.60001,-1.08,-0.8,66300,{"date":1453,"open":1454,"high":1251,"low":1455,"close":1251,"change":688,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1251},"2026-03-09",131.58,131.47,1.07,70900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":822,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-06",132.67999,134.14,132.61,133.25,-1.19,34500,{"date":1467,"open":1468,"high":1227,"low":1448,"close":1469,"change":1470,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-05",134.23,134.86,-0.01,61800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1196,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",133.25999,135.39,133.14999,134.87,2.11,23700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1278,"percent_change":987,"volume":1486,"transactions":9,"vwap":1485},"2026-03-03",131.10001,133.28999,130.53,132.75999,40200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",132.17999,134.38,132.080002,133.96001,-0.15,-0.11,79900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1441,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-27",132.48,134.11,-0.36,30000,{"date":1503,"open":1504,"high":1446,"low":1505,"close":1506,"change":22,"percent_change":1149,"volume":1507,"transactions":9,"vwap":1506},"2026-02-26",134.59,133.14,134.60001,95100,{"date":1509,"open":1259,"high":1510,"low":1259,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-25",134.5,134.47,2.55,1.93,133300,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-24",130.46001,132.11,131.92,1.7,1.31,44900,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-23",132.53999,129.92,130.22,-2.9,-2.18,27000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":107,"volume":1106,"transactions":9,"vwap":1535},"2026-02-20",131.99001,134.31,133.12,0.32,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":66,"volume":1544,"transactions":9,"vwap":1542},"2026-02-19",132.78999,133.16,132.17,132.8,-0.96,32900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":854,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-18",132.34,134.42,132.3,133.75999,1.15,22500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1343,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-17",131.75999,132.59,130.78,132.24001,-0.14,69400,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":688,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-13",131.38,133.39999,132.42999,1.09,34300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",134.13,134.55,130.8,131,-2.97,-2.22,65900,{"date":1578,"open":1579,"high":1579,"low":1485,"close":1580,"change":1304,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-11",135.16,133.97,-0.18,74600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":769,"volume":1590,"transactions":9,"vwap":1588},"2026-02-10",135.53999,135.85001,134.17999,134.21001,-0.85,40800,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":159,"percent_change":356,"volume":1576,"transactions":9,"vwap":1595},"2026-02-09",133.75,135.45,135.059998,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":556,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-06",132.72,134.52,132,134.50999,2.68,35200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1573,"change":924,"percent_change":1359,"volume":1609,"transactions":9,"vwap":1573},"2026-02-05",132.49001,133.17999,130.69,45600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-04",134.61,134.69,132.28,133.45,-1.95,-1.44,71800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",139.74001,134.42999,135.39999,-4.21,-3.02,132700,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1171,"volume":1633,"transactions":9,"vwap":1631},"2026-02-02",138.83,140.38,139.61,0.52,23200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-30",140.73,141.38,138.64,139.089996,-2.99,-2.1,29200,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-29",143.64999,140.080002,142.080002,-1.79,-1.24,64800,{"date":1652,"open":1653,"high":1654,"low":1645,"close":1655,"change":1656,"percent_change":417,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",144.81,144.85001,143.87,-0.47,25000,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":577,"volume":1664,"transactions":9,"vwap":1662},"2026-01-27",144.60001,144.16,144.34,0.5,37000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":902,"transactions":9,"vwap":1670},"2026-01-26",142.73,144.22,142.39999,143.84,1.33,0.93,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1095,"change":1677,"percent_change":1398,"volume":1678,"transactions":9,"vwap":1095},"2026-01-23",142.11,143.089996,0.25,34200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-22",142.33,142.55,141.62,142.25999,1.48,1.05,58400,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1196,"volume":1694,"transactions":9,"vwap":1692},"2026-01-21",138.88,141.42,140.78,2.21,105000,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":387,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-20",138.41,139.98,138.57001,-1.6,46200,{"date":1703,"open":1130,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-16",141.99001,140.45,140.82001,-0.29,-0.21,63600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":23,"volume":1716,"transactions":9,"vwap":1714},"2026-01-15",142.64999,142.75,141.11,0.11,36900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":241,"volume":1609,"transactions":9,"vwap":1722},"2026-01-14",141.69,141.71001,139.77,141,-1.78,{"date":1725,"open":1081,"high":1726,"low":1727,"close":1728,"change":1003,"percent_change":1589,"volume":1729,"transactions":9,"vwap":1728},"2026-01-13",143.98,142.34,142.78,28300,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1493,"volume":1736,"transactions":9,"vwap":1734},"2026-01-12",143.17,144.050003,144,-0.22,27100,{"date":1738,"open":1102,"high":1739,"low":1732,"close":1668,"change":678,"percent_change":137,"volume":1701,"transactions":9,"vwap":1668},"2026-01-09",144.45,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":894,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-08",145.0099945,145.13,143.27,143.56,-1.5,29100,{"date":1749,"open":1089,"high":1750,"low":1090,"close":1751,"change":1752,"percent_change":152,"volume":1753,"transactions":9,"vwap":1751},"2026-01-07",146.53999,145.75,0.06,65500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1757},"2026-01-06",143.11,145.69,142.92999,2.93,2.05,52900,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":647,"percent_change":175,"volume":1767,"transactions":9,"vwap":1766},"2026-01-05",142.19,143.49001,142.75999,36700,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":988,"volume":1774,"transactions":9,"vwap":1772},"2026-01-02",143.41,140.86,141.34,-0.79,28200,{"date":1776,"open":1777,"high":1777,"low":1675,"close":1778,"change":995,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-31",143.57001,142.13,-0.88,17800,{"date":1782,"open":1726,"high":1726,"low":1783,"close":1784,"change":1105,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-30",143.35001,143.39,-0.38,29900,{"date":1788,"open":1081,"high":1789,"low":1777,"close":1110,"change":1790,"percent_change":1187,"volume":1791,"transactions":9,"vwap":1110},"2025-12-29",144.14999,-0.61,21400,{"date":1793,"open":1794,"high":1795,"low":1789,"close":1795,"change":1398,"percent_change":1796,"volume":1119,"transactions":9,"vwap":1795},"2025-12-26",144.52,144.53999,0.12,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":81,"percent_change":107,"volume":1802,"transactions":9,"vwap":1801},"2025-12-24",143.75999,144.39999,144.36,12000,{"date":1804,"open":1789,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":112,"volume":1809,"transactions":9,"vwap":1807},"2025-12-23",144.25999,143.36,144.020004,-0.25,35300,{"date":1811,"open":1661,"high":1812,"low":1110,"close":1813,"change":1814,"percent_change":252,"volume":1815,"transactions":9,"vwap":1813},"2025-12-22",144.50999,144.27,1.1,56200,{"date":1817,"open":1684,"high":1818,"low":1684,"close":1732,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1732},"2025-12-19",143.81,0.99,0.7,44100,{"date":1823,"open":1095,"high":1824,"low":1825,"close":1826,"change":284,"percent_change":1827,"volume":1678,"transactions":9,"vwap":1826},"2025-12-18",143.070007,141.89999,142.17999,0.98,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":957,"percent_change":529,"volume":1834,"transactions":9,"vwap":1833},"2025-12-17",142.92,143,140.77,140.8,40600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1303,"percent_change":1735,"volume":1841,"transactions":9,"vwap":1840},"2025-12-16",142.48,142.88,141.75,142.62,38200,{"date":1843,"open":1818,"high":1844,"low":1845,"close":1758,"change":1708,"percent_change":1493,"volume":1261,"transactions":9,"vwap":1758},"2025-12-15",144.0099945,142.66,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":529,"volume":1287,"transactions":9,"vwap":1851},"2025-12-12",144.61,145.11,142.95,143.14,-1.85,{"date":1854,"open":1855,"high":1076,"low":1856,"close":1857,"change":1858,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-11",144.2,143.89999,144.99001,0,29000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1857,"change":1044,"percent_change":648,"volume":1865,"transactions":9,"vwap":1857},"2025-12-10",143.62,145.38,143.53,23900,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1088,"change":1870,"percent_change":1470,"volume":1486,"transactions":9,"vwap":1088},"2025-12-09",143.50999,144.080002,-0.02,{"date":1872,"open":1873,"high":1873,"low":1868,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-08",145.14999,143.69,-0.86,-0.59,46100,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":408,"percent_change":480,"volume":1883,"transactions":9,"vwap":1882},"2025-12-05",144.12,145.47,144.55,42800,{"date":1885,"open":1794,"high":1794,"low":1783,"close":1886,"change":1186,"percent_change":770,"volume":1887,"transactions":9,"vwap":1886},"2025-12-04",143.75,48600,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":231,"volume":1894,"transactions":9,"vwap":1892},"2025-12-03",142.87,144.35001,144.33,1.54,59500,{"date":1896,"open":1826,"high":1756,"low":1720,"close":1897,"change":854,"percent_change":231,"volume":840,"transactions":9,"vwap":1897},"2025-12-02",142.78999,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":760,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-01",140.88,142.10001,140.81,141.27,-0.45,37500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":132,"volume":1913,"transactions":9,"vwap":1911},"2025-11-28",141.17999,141.95,140.89,141.91,1.23,122900,{"date":1915,"open":1916,"high":1917,"low":1698,"close":1129,"change":648,"percent_change":678,"volume":1576,"transactions":9,"vwap":1129},"2025-11-26",140.070007,140.94,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":231,"volume":1270,"transactions":9,"vwap":1923},"2025-11-25",138.24001,139.95,137.59,139.75999,1.49,{"date":1926,"open":1922,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":190,"volume":1931,"transactions":9,"vwap":1929},"2025-11-24",138.59,137.080002,138.27,1.62,27300,{"date":1933,"open":1934,"high":1935,"low":1571,"close":1936,"change":1478,"percent_change":1937,"volume":1664,"transactions":9,"vwap":1936},"2025-11-21",135,137.75,136.64999,1.57,{"date":1939,"open":1940,"high":1941,"low":1511,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-20",139.28,139.53,134.53999,-3.03,-2.2,58200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1319,"volume":1953,"transactions":9,"vwap":1951},"2025-11-19",137.42999,138.64999,136.88,137.57001,-0.06,58300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1441,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-18",137.19,138.36,136.64,137.63,-0.35,36300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-17",139.5,140.11,137.60001,138.12,-1.59,-1.14,32800,{"date":1972,"open":1184,"high":1900,"low":1697,"close":1973,"change":1221,"percent_change":1304,"volume":1974,"transactions":9,"vwap":1973},"2025-11-14",139.71001,44800,{"date":1976,"open":1977,"high":1901,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1809,"transactions":9,"vwap":1979},"2025-11-13",141.67,139.91,140.050003,-2.01,-1.41,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":23,"percent_change":1752,"volume":1987,"transactions":9,"vwap":1986},"2025-11-12",142.59,141.98,142.059998,17000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1985,"change":1320,"percent_change":1870,"volume":1993,"transactions":9,"vwap":1985},"2025-11-11",141.67999,142.38,141.55,23600,{"date":1995,"open":1909,"high":1996,"low":1997,"close":1998,"change":1133,"percent_change":117,"volume":1999,"transactions":9,"vwap":1998},"2025-11-10",142.16,140.87,142.0099945,16100,{"date":2001,"open":2002,"high":1138,"low":2003,"close":2004,"change":1858,"percent_change":1858,"volume":2005,"transactions":9,"vwap":2004},"2025-11-07",139.48,138.14,140.32001,30100,{"date":2007,"open":1837,"high":1837,"low":1646,"close":2004,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2004},"2025-11-06",-2.39,-1.67,49900,{"date":2012,"open":2013,"high":1756,"low":2013,"close":2014,"change":284,"percent_change":1827,"volume":2015,"transactions":9,"vwap":2014},"2025-11-05",141.25999,142.71001,20700,{"date":2017,"open":2014,"high":2014,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-04",141.25,141.33,-2.46,-1.71,39800,{"date":2024,"open":1800,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1343,"volume":1993,"transactions":9,"vwap":2027},"2025-11-03",144.7,143.22,143.78999,-0.27,{"date":2030,"open":2031,"high":1070,"low":2032,"close":2033,"change":1059,"percent_change":45,"volume":2034,"transactions":9,"vwap":2033},"2025-10-31",143.77,143.37,144.059998,38500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2032,"change":2040,"percent_change":760,"volume":2041,"transactions":9,"vwap":2032},"2025-10-30",143.34,144.74001,143.3,-0.92,61400,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1746,"percent_change":367,"volume":2047,"transactions":9,"vwap":2046},"2025-10-29",145.63,143.85001,144.28999,34700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1904,"percent_change":1303,"volume":2054,"transactions":9,"vwap":2053},"2025-10-28",146.029999,146.44,145.73,145.78999,25400,{"date":2056,"open":2057,"high":2058,"low":1757,"close":2059,"change":2060,"percent_change":117,"volume":1567,"transactions":9,"vwap":2059},"2025-10-27",145.91,146.28999,146.24001,1.73,{"date":2062,"open":2063,"high":2064,"low":1070,"close":1812,"change":2065,"percent_change":356,"volume":2066,"transactions":9,"vwap":1812},"2025-10-24",144.96001,145.36,0.59,58000,{"date":2068,"open":1845,"high":1114,"low":1845,"close":2069,"change":2070,"percent_change":408,"volume":2071,"transactions":9,"vwap":2069},"2025-10-23",143.92,1.14,57700,{"date":2073,"open":2074,"high":2033,"low":1996,"close":1728,"change":2075,"percent_change":710,"volume":2076,"transactions":9,"vwap":1728},"2025-10-22",143.74001,-1.42,56800,{"date":2078,"open":2079,"high":1800,"low":2080,"close":1855,"change":2081,"percent_change":102,"volume":1859,"transactions":9,"vwap":1855},"2025-10-21",143.25999,143.21001,0.76,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-20",142.35001,143.53999,143.44,1.91,1.35,26400,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":122,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-17",140.31,141.84,141.53,0.64,31100,{"date":2098,"open":1986,"high":2099,"low":2100,"close":2101,"change":489,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-16",142.52,139.89999,140.63,-0.57,60600,{"date":2105,"open":1764,"high":2106,"low":2107,"close":2108,"change":127,"percent_change":210,"volume":2109,"transactions":9,"vwap":2108},"2025-10-15",142.42,140.27,141.44,70600,{"date":2111,"open":2112,"high":2113,"low":1148,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-14",139.27,142,140.97,0.28,0.2,33800,{"date":2119,"open":2120,"high":2013,"low":2121,"close":2122,"change":1195,"percent_change":1937,"volume":2123,"transactions":9,"vwap":2122},"2025-10-13",140.39,139.92999,140.69,54800,{"date":2125,"open":2080,"high":1864,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-10",138.5,138.52,-4.45,-3.11,394000,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":1779,"percent_change":1790,"volume":2136,"transactions":9,"vwap":2135},"2025-10-09",143.67999,142.60001,142.97,47900,{"date":2138,"open":2139,"high":2069,"low":2139,"close":2045,"change":1893,"percent_change":231,"volume":2054,"transactions":9,"vwap":2045},"2025-10-08",142.49001,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2076,"transactions":9,"vwap":2144},"2025-10-07",143.82001,142.050003,142.31,-1.06,-0.74,{"date":2148,"open":2149,"high":1075,"low":2037,"close":2032,"change":38,"percent_change":356,"volume":2150,"transactions":9,"vwap":2032},"2025-10-06",143.95,105400,{"date":2152,"open":2153,"high":1864,"low":2154,"close":1897,"change":1320,"percent_change":1870,"volume":2155,"transactions":9,"vwap":1897},"2025-10-03",142.83,142.64,37900,{"date":2157,"open":2099,"high":2153,"low":1985,"close":2158,"change":2159,"percent_change":678,"volume":2160,"transactions":9,"vwap":2158},"2025-10-02",142.82001,0.94,96900,{"date":2162,"open":1832,"high":1647,"low":1832,"close":2163,"change":252,"percent_change":159,"volume":2164,"transactions":9,"vwap":2163},"2025-10-01",141.88,144400,{"date":2166,"open":1908,"high":2013,"low":2167,"close":1714,"change":1493,"percent_change":1494,"volume":2168,"transactions":9,"vwap":1714},"2025-09-30",140.33,50500,{"date":2170,"open":2171,"high":1992,"low":2172,"close":2013,"change":2173,"percent_change":1229,"volume":2174,"transactions":9,"vwap":2013},"2025-09-29",141.059998,140.89999,0.89,54200,{"date":2176,"open":2002,"high":2177,"low":2178,"close":1138,"change":117,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1138},"2025-09-26",140.47,139.33,0.86,59400,{"date":2182,"open":2183,"high":1148,"low":2184,"close":1148,"change":1589,"percent_change":1790,"volume":2185,"transactions":9,"vwap":1148},"2025-09-25",138.94,138.37,36200,{"date":2187,"open":1131,"high":2188,"low":2189,"close":2190,"change":2028,"percent_change":1343,"volume":1834,"transactions":9,"vwap":2190},"2025-09-24",140.71001,139.62,140.020004,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1131,"change":699,"percent_change":1303,"volume":2196,"transactions":9,"vwap":1131},"2025-09-23",140.58,141.050003,140.23,46700,{"date":2198,"open":2199,"high":1706,"low":1631,"close":2200,"change":2201,"percent_change":1097,"volume":2202,"transactions":9,"vwap":2200},"2025-09-22",139.82001,140.72,0.62,63900,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":152,"volume":2209,"transactions":9,"vwap":2207},"2025-09-19",140.67,139.42,140.10001,0.05,25800,{"date":2211,"open":2212,"high":2213,"low":1964,"close":1979,"change":1157,"percent_change":1384,"volume":2214,"transactions":9,"vwap":1979},"2025-09-18",139.89,140.66,54900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1697,"change":96,"percent_change":1171,"volume":934,"transactions":9,"vwap":1697},"2025-09-17",138.23,139.14999,137.91,{"date":2221,"open":2222,"high":1200,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-16",137.89,137.48,137.89999,0.03,0.02,49500,{"date":2229,"open":1935,"high":2230,"low":2231,"close":1210,"change":52,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1210},"2025-09-15",138.32001,137.67999,0.36,44000,{"date":2235,"open":2236,"high":2237,"low":1228,"close":2238,"change":1735,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-12",137.64,137.85001,137.38,-0.16,30300,{"date":2242,"open":2243,"high":1210,"low":2243,"close":1966,"change":2087,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1966},"2025-09-11",136.14,1.41,62300,{"date":2247,"open":1235,"high":1235,"low":2248,"close":2249,"change":1449,"percent_change":1773,"volume":2250,"transactions":9,"vwap":2249},"2025-09-10",135.24001,135.69,35700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1397,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-09",136.7,136.83,136.28,136.77,0.17,55100,{"date":2260,"open":2261,"high":1168,"low":2262,"close":2263,"change":59,"percent_change":210,"volume":1859,"transactions":9,"vwap":2263},"2025-09-08",136.32001,135.98,136.53999,{"date":2265,"open":2266,"high":2267,"low":1243,"close":2268,"change":22,"percent_change":1149,"volume":2269,"transactions":9,"vwap":2268},"2025-09-05",136.31,136.96001,136.089996,53000,{"date":2271,"open":2272,"high":2262,"low":2273,"close":2274,"change":142,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-04",134.98,134.33,135.96001,0.79,45900,{"date":2278,"open":2279,"high":2279,"low":1438,"close":2280,"change":1808,"percent_change":1581,"volume":1072,"transactions":9,"vwap":2280},"2025-09-03",135.17,134.89999,{"date":2282,"open":1570,"high":2283,"low":2284,"close":2283,"change":1589,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-02",135.14999,133.85001,-0.62,52800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":397,"percent_change":377,"volume":1603,"transactions":9,"vwap":2292},"2025-08-29",136.60001,136.92,135.86,136,{"date":2294,"open":2295,"high":2296,"low":1175,"close":2295,"change":1536,"percent_change":1397,"volume":2297,"transactions":9,"vwap":2295},"2025-08-28",137.13,137.36,50000,{"date":2299,"open":1586,"high":2300,"low":1586,"close":2300,"change":1229,"percent_change":137,"volume":2301,"transactions":9,"vwap":2300},"2025-08-27",136.81,47100,{"date":2303,"open":2243,"high":2304,"low":2305,"close":2306,"change":2226,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-26",136.46001,135.89,136.17999,0.01,84800,{"date":2310,"open":1232,"high":1232,"low":2311,"close":2312,"change":2313,"percent_change":1773,"volume":1085,"transactions":9,"vwap":2312},"2025-08-25",136.10001,136.16,-1.09,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":1133,"volume":996,"transactions":9,"vwap":2318},"2025-08-22",135.67999,137.92999,137.25,2.28,{"date":2321,"open":2322,"high":2323,"low":1251,"close":2322,"change":547,"percent_change":1105,"volume":1701,"transactions":9,"vwap":2322},"2025-08-21",134.97,135.44,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":1708,"percent_change":1493,"volume":2329,"transactions":9,"vwap":2328},"2025-08-20",136.039993,134.45,135.7,58900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":1240,"change":1450,"percent_change":1876,"volume":2335,"transactions":9,"vwap":1240},"2025-08-19",136.82001,137.050003,135.73,52300,{"date":2337,"open":2338,"high":1232,"low":2338,"close":2339,"change":2340,"percent_change":306,"volume":2341,"transactions":9,"vwap":2339},"2025-08-18",136.5,136.71001,0.26,36100,{"date":2343,"open":2344,"high":1193,"low":2345,"close":1202,"change":1442,"percent_change":2028,"volume":2346,"transactions":9,"vwap":1202},"2025-08-15",136.78999,136.33,41900,{"date":2348,"open":2349,"high":1956,"low":2350,"close":2332,"change":2351,"percent_change":2146,"volume":2352,"transactions":9,"vwap":2332},"2025-08-14",137.14999,136.53,-1.02,86100,{"date":2354,"open":2296,"high":2355,"low":2356,"close":2355,"change":190,"percent_change":132,"volume":2357,"transactions":9,"vwap":2355},"2025-08-13",137.84,137.029999,45200,{"date":2359,"open":1475,"high":2360,"low":2361,"close":1936,"change":658,"percent_change":2088,"volume":2362,"transactions":9,"vwap":1936},"2025-08-12",136.69,135.27,73000,{"date":2364,"open":2365,"high":2366,"low":1201,"close":2367,"change":273,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-11",135.66,136.34,134.83,-0.55,32100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1343,"percent_change":1559,"volume":2376,"transactions":9,"vwap":2375},"2025-08-08",135.47,135.95,135.38,135.58,32000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":761,"percent_change":1071,"volume":2383,"transactions":9,"vwap":2382},"2025-08-07",137.14,137.25999,135.050003,135.77,79800,{"date":2385,"open":2386,"high":2387,"low":2283,"close":2306,"change":1059,"percent_change":96,"volume":2388,"transactions":9,"vwap":2306},"2025-08-06",135.67,136.27,90600,{"date":2390,"open":1936,"high":1936,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-05",135.36,135.49001,-1.27,-0.93,36400,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":597,"volume":2401,"transactions":9,"vwap":2399},"2025-08-04",135.31,136.75999,2.34,39700,{"date":2403,"open":2404,"high":2404,"low":2405,"close":1548,"change":1433,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1548},"2025-08-01",135.34,133.62,-1.51,60900,{"date":2409,"open":1697,"high":2410,"low":2266,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-31",138.67,136.48,-2.43,-1.75,34400,{"date":2416,"open":2002,"high":2417,"low":2418,"close":2419,"change":761,"percent_change":1707,"volume":2420,"transactions":9,"vwap":2419},"2025-07-30",139.78999,138.34,138.91,94400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1870,"percent_change":1470,"volume":2427,"transactions":9,"vwap":2426},"2025-07-29",139.88,140.24001,139.10001,139.32001,46400,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":1342,"percent_change":2239,"volume":2432,"transactions":9,"vwap":2431},"2025-07-28",139.94,139.34,50300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":52,"percent_change":577,"volume":2438,"transactions":9,"vwap":2436},"2025-07-25",138.86,139.57001,138.74001,22700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":112,"percent_change":220,"volume":1603,"transactions":9,"vwap":2444},"2025-07-24",139.22,139.45,139,139.080002,{"date":2446,"open":2447,"high":1139,"low":2126,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-23",138.85001,139.25,0.4,0.29,44600,{"date":2453,"open":2454,"high":1690,"low":2455,"close":2447,"change":2456,"percent_change":209,"volume":2457,"transactions":9,"vwap":2447},"2025-07-22",138,137.78,0.75,24100,{"date":2459,"open":2460,"high":2461,"low":2222,"close":2462,"change":137,"percent_change":210,"volume":2463,"transactions":9,"vwap":2462},"2025-07-21",137.97,138.84,138.10001,53900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2236,"change":220,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2236},"2025-07-18",138.39999,137.28999,-0.09,18900,{"date":2471,"open":1175,"high":2472,"low":2339,"close":2473,"change":117,"percent_change":1311,"volume":2258,"transactions":9,"vwap":2473},"2025-07-17",137.82001,137.75999,{"date":2475,"open":2476,"high":2399,"low":2477,"close":2478,"change":1677,"percent_change":1398,"volume":2479,"transactions":9,"vwap":2478},"2025-07-16",136.25,135.029999,136.56,81200,{"date":2481,"open":2482,"high":2482,"low":2266,"close":2266,"change":2483,"percent_change":489,"volume":2089,"transactions":9,"vwap":2266},"2025-07-15",138.089996,-1.12,{"date":2485,"open":2486,"high":1948,"low":2486,"close":1948,"change":2081,"percent_change":480,"volume":2487,"transactions":9,"vwap":1948},"2025-07-14",136.49001,30800,{"date":2489,"open":1956,"high":1956,"low":2490,"close":1169,"change":839,"percent_change":398,"volume":2491,"transactions":9,"vwap":1169},"2025-07-11",136.58,19000,{"date":2493,"open":2003,"high":2003,"low":2494,"close":2236,"change":699,"percent_change":1303,"volume":2495,"transactions":9,"vwap":2236},"2025-07-10",137.35001,76700,{"date":2497,"open":2466,"high":1697,"low":2318,"close":2498,"change":1715,"percent_change":23,"volume":1821,"transactions":9,"vwap":2498},"2025-07-09",138.070007,{"date":2500,"open":2501,"high":2454,"low":1948,"close":2502,"change":122,"percent_change":678,"volume":2503,"transactions":9,"vwap":2502},"2025-07-08",137.50999,137.96001,39100,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":1035,"percent_change":2509,"volume":2196,"transactions":9,"vwap":2508},"2025-07-07",137.92,136.52,137.059998,-1,{"date":2511,"open":2219,"high":2512,"low":2501,"close":2513,"change":2514,"percent_change":2070,"volume":2515,"transactions":9,"vwap":2513},"2025-07-03",138.53999,138.44,1.56,22900,{"date":2517,"open":2366,"high":2333,"low":2518,"close":1950,"change":81,"percent_change":1677,"volume":2469,"transactions":9,"vwap":1950},"2025-07-02",136.13,{"date":2520,"open":2328,"high":2521,"low":2328,"close":2263,"change":2208,"percent_change":152,"volume":2522,"transactions":9,"vwap":2263},"2025-07-01",136.99001,80500,{"date":2524,"open":2525,"high":2526,"low":2305,"close":2486,"change":1819,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2486},"2025-06-30",136.25999,136.57001,0.73,106600,{"date":2530,"open":2386,"high":1234,"low":2322,"close":2531,"change":2450,"percent_change":567,"volume":2532,"transactions":9,"vwap":2531},"2025-06-27",135.5,35500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":1311,"percent_change":678,"volume":2538,"transactions":9,"vwap":2536},"2025-06-26",134.57001,135.21001,134.24001,44700,{"date":2540,"open":2541,"high":2541,"low":1461,"close":2273,"change":2542,"percent_change":988,"volume":1119,"transactions":9,"vwap":2273},"2025-06-25",135.25,-0.76,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2400,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-06-24",133.67999,135.2,135.089996,1.76,147500,{"date":2551,"open":2552,"high":1485,"low":2553,"close":2554,"change":638,"percent_change":1827,"volume":925,"transactions":9,"vwap":2554},"2025-06-23",131.42999,131.089996,132.75,{"date":2556,"open":1540,"high":1540,"low":1404,"close":1416,"change":1105,"percent_change":761,"volume":2557,"transactions":9,"vwap":1416},"2025-06-20",21100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":1600,"change":1343,"percent_change":1559,"volume":2563,"transactions":9,"vwap":1600},"2025-06-18",132.45,132.89,131.78,49400,{"date":2565,"open":2566,"high":2567,"low":1533,"close":2568,"change":1617,"percent_change":1449,"volume":2569,"transactions":9,"vwap":2568},"2025-06-17",132.92,133.5,132.19,28600,{"date":2571,"open":1598,"high":2572,"low":1598,"close":2573,"change":1420,"percent_change":2088,"volume":2209,"transactions":9,"vwap":2573},"2025-06-16",133.92999,133.63,{"date":2575,"open":2576,"high":1483,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-13",132.059998,131.67999,131.85001,-2.05,-1.53,68400,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":1752,"percent_change":152,"volume":2587,"transactions":9,"vwap":2586},"2025-06-12",133.19,134.039993,133.89999,25600,{"date":2589,"open":1571,"high":2590,"low":2591,"close":2592,"change":1735,"percent_change":2239,"volume":943,"transactions":9,"vwap":2592},"2025-06-11",134.66,133.31,133.84,{"date":2594,"open":1615,"high":2595,"low":2584,"close":2596,"change":586,"percent_change":2527,"volume":808,"transactions":9,"vwap":2596},"2025-06-10",134.35001,134.059998,{"date":2598,"open":1463,"high":1550,"low":2599,"close":2600,"change":306,"percent_change":82,"volume":2601,"transactions":9,"vwap":2600},"2025-06-09",132.95,133.089996,29500,{"date":2603,"open":2604,"high":2605,"low":1460,"close":2606,"change":231,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-06",132.73,133.3,132.89999,0.82,29600,{"date":2610,"open":2611,"high":1564,"low":2612,"close":2613,"change":66,"percent_change":1105,"volume":2010,"transactions":9,"vwap":2613},"2025-06-05",132.69,131.39999,131.82001,{"date":2615,"open":1380,"high":1542,"low":2616,"close":1525,"change":81,"percent_change":2340,"volume":2617,"transactions":9,"vwap":1525},"2025-06-04",132.14,107600,{"date":2619,"open":2620,"high":2621,"low":1572,"close":2622,"change":2623,"percent_change":1058,"volume":2538,"transactions":9,"vwap":2622},"2025-06-03",130.85001,132.28999,132.2,1.34,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":2456,"percent_change":38,"volume":2629,"transactions":9,"vwap":2627},"2025-06-02",129.75999,130.86,129.050003,28400,{"date":2631,"open":2632,"high":2633,"low":1310,"close":2634,"change":871,"percent_change":1952,"volume":1261,"transactions":9,"vwap":2634},"2025-05-30",129.88,130.28,130.11,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2028,"percent_change":1708,"volume":2640,"transactions":9,"vwap":2639},"2025-05-29",131.81,129.69,130.19,44200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":1517,"change":66,"percent_change":2368,"volume":1142,"transactions":9,"vwap":1517},"2025-05-28",131.3,131.49001,130.34,{"date":2647,"open":2648,"high":2644,"low":2649,"close":2650,"change":2651,"percent_change":95,"volume":1237,"transactions":9,"vwap":2650},"2025-05-27",130.14,129.8,131.17999,2.51,{"date":2653,"open":1318,"high":2654,"low":1318,"close":2655,"change":2656,"percent_change":2394,"volume":2657,"transactions":9,"vwap":2655},"2025-05-23",129.10001,128.67,-1.21,228400,{"date":2659,"open":1364,"high":2660,"low":2661,"close":2632,"change":1559,"percent_change":1494,"volume":2662,"transactions":9,"vwap":2632},"2025-05-22",130.67,129.64,46600,{"date":2664,"open":2665,"high":1489,"low":2666,"close":2667,"change":2668,"percent_change":965,"volume":2669,"transactions":9,"vwap":2667},"2025-05-21",131.53999,129.7,130.020004,-2.29,68000,{"date":2671,"open":2672,"high":1380,"low":2673,"close":1380,"change":1707,"percent_change":1735,"volume":2674,"transactions":9,"vwap":1380},"2025-05-20",131.86,131.50999,85100,{"date":2676,"open":2677,"high":1248,"low":2677,"close":2678,"change":1397,"percent_change":2257,"volume":2679,"transactions":9,"vwap":2678},"2025-05-19",130.72,132.60001,67500,{"date":2681,"open":2682,"high":1258,"low":2650,"close":1258,"change":2683,"percent_change":2095,"volume":2684,"transactions":9,"vwap":1258},"2025-05-16",131.91,0.84,69200,{"date":2686,"open":2687,"high":2672,"low":2688,"close":2689,"change":2201,"percent_change":127,"volume":2690,"transactions":9,"vwap":2689},"2025-05-15",130.71001,130.48,131.53,65300,{"date":2692,"open":2693,"high":1563,"low":2694,"close":1425,"change":1343,"percent_change":1559,"volume":2695,"transactions":9,"vwap":1425},"2025-05-14",131.020004,130.61,151000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":1482,"change":2623,"percent_change":2701,"volume":2702,"transactions":9,"vwap":1482},"2025-05-13",130.13,131.63,130,1.03,145000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2626,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2626},"2025-05-12",129.52,129.78,128.60001,4.43,3.53,75700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":739,"percent_change":107,"volume":1150,"transactions":9,"vwap":2716},"2025-05-09",125.97,126.089996,124.86,125.33,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1412,"percent_change":1058,"volume":2723,"transactions":9,"vwap":2722},"2025-05-08",124.66,126.11,124.33,125.029999,62700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":316,"percent_change":88,"volume":2730,"transactions":9,"vwap":2729},"2025-05-07",123.21,123.92,122.67,123.77,91500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-06",122.41,123.79,122.17,122.86,-1.3,-1.05,84700,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":1304,"percent_change":1343,"volume":2745,"transactions":9,"vwap":2744},"2025-05-05",123.51,124.75,124.16,83400,{"date":2747,"open":2748,"high":2715,"low":2748,"close":2749,"change":2750,"percent_change":1513,"volume":2751,"transactions":9,"vwap":2749},"2025-05-02",123.45,124.4,2.35,93000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":679,"percent_change":577,"volume":1352,"transactions":9,"vwap":2757},"2025-05-01",122.57,123.47,121.97,122.050003,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1715,"percent_change":470,"volume":1328,"transactions":9,"vwap":2763},"2025-04-30",119.96,122.029999,118.98,121.62,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1820,"percent_change":38,"volume":1953,"transactions":9,"vwap":2769},"2025-04-29",120.48,121.88,120.22,121.51,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1715,"percent_change":470,"volume":2776,"transactions":9,"vwap":2775},"2025-04-28",120.88,121.38,119.41,120.81,171300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2780,"change":1820,"percent_change":38,"volume":2782,"transactions":9,"vwap":2780},"2025-04-25",119.71,120.7,119.33,64300,{"date":182,"open":178,"high":2784,"low":178,"close":2785,"change":1294,"percent_change":2786,"volume":1065,"transactions":9,"vwap":2785},120.050003,120,2.32]