[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQP":3,"homepage-market-summary":23,"stock-historical-QQQP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QQQP","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},"Investment Managers Series Trust II Tradr 2X Long Innovation 100 Quarterly ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":13,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},245.22,244.84,241.3534,3.8666,1.6,577.021267,139.75,1870.4839334701196,100,505,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},105.9,4790,1748311.467301,125.08,"2025-04-24",[177,180,188,197,204,212,220,228,238,246,253,261,271,280,288,298,306,316,325,334,344,354,361,371,380,388,397,405,414,422,432,441,452,463,473,484,492,501,508,516,524,533,541,550,559,569,579,589,600,610,621,631,640,651,659,668,677,686,696,704,715,725,734,741,748,754,761,769,777,782,790,799,807,816,823,831,836,843,851,860,868,875,882,889,897,904,912,919,924,933,941,948,955,962,969,977,983,991,1000,1008,1017,1025,1032,1036,1043,1050,1056,1064,1072,1079,1085,1093,1099,1107,1112,1117,1123,1127,1132,1138,1144,1152,1159,1165,1171,1177,1184,1190,1197,1204,1212,1220,1226,1233,1239,1247,1254,1260,1265,1269,1274,1281,1287,1295,1302,1310,1315,1321,1327,1332,1338,1344,1350,1357,1363,1369,1373,1380,1386,1391,1395,1401,1407,1414,1421,1426,1432,1439,1445,1451,1457,1463,1469,1476,1482,1487,1494,1501,1507,1514,1522,1528,1534,1540,1546,1551,1557,1563,1571,1580,1588,1596,1602,1608,1613,1618,1624,1631,1638,1644,1651,1657,1661,1666,1673,1677,1683,1688,1693,1698,1702,1708,1713,1720,1726,1731,1737,1744,1748,1753,1759,1765,1771,1777,1782,1785,1790,1797,1804,1811,1817,1824,1831,1837,1844,1850,1858,1864,1870,1877,1886,1890,1897,1903,1908,1914,1920,1926,1933,1937,1942,1951,1960,1968,1975,1983,1989,1994,2000,2005,2009,2014,2020,2025,2032,2038,2043,2049,2056,2061,2067,2072,2079,2085,2090,2097,2104,2109,2113,2119,2124,2128,2136,2143,2151,2159,2165,2172,2178,2184,2190,2195,2200,2206,2212,2217,2222,2230,2236,2241,2246,2251,2260,2267,2273,2281,2286,2291,2300,2307,2311,2316,2322,2328,2333,2339,2346,2353,2358,2364,2370,2373,2379,2382,2389,2395,2403,2409,2418,2423,2432,2439,2447,2454,2461,2468,2477,2483,2488,2495,2503,2509,2514,2521,2527,2536,2543,2549,2555,2560,2565,2571,2579,2586,2592,2599,2605,2610,2616,2621,2628,2635,2642,2648,2653],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},27,244.9291,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",241.97,3.8662,1.63,366.979518,30,241.708,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",237.02,237.4872,4.4269,1.9,468.3602,34,237.5579,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":74,"volume":202,"transactions":186,"vwap":203},"2026-10-01",231.1,233.0603,0.7952,244.3601,231.2429,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",232.2651,1.5417,0.67,14.2852,16,232.7796,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":74,"volume":217,"transactions":218,"vwap":219},"2026-09-29",230.55,230.7234,0.7858,184.422954,26,230.4845,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",229.9376,-5.152,-2.19,26.469005,23,230.5808,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",234.26,235.29,235.0896,1.944,0.83,339.4502,28,234.8841,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",233.1456,0.3409,0.15,44.0352,19,230.0583,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":236,"vwap":252},"2026-09-23",232.8047,-4.217,-1.78,89.2942,232.8058,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":186,"vwap":260},"2026-09-22",233.49,237.0217,3.5629,1.53,467.250161,234.2909,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",224.71,233.4588,224.66,13.3709,6.08,2073.5002,53,225.0117,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",217.37,220.0879,2.6288,1.21,184.4892,21,217.7569,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",217.4591,8.0882,3.86,51.0552,22,216.6643,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",211.98,212.1,209.3709,-0.0159,-0.01,690.4892,29,211.9422,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":226,"vwap":305},"2026-09-15",209.68,209.3868,-3.3455,-1.57,229.0512,209.8171,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",209.05,212.7323,209.04,-3.7657,-1.74,468.916255,73,211.5073,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",217.36,216.498,4.0526,1.91,671.1932,31,217.1349,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":186,"vwap":333},"2026-09-10",213.13,213.43,212.4454,-4.6936,-2.16,551.4882,213.1674,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",218.14,218.15,217.139,-1.3535,-0.62,707.4882,55,217.6336,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",219.64,219.99,218.4925,-0.8968,-0.41,1417.5422,70,219.6155,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":130,"volume":358,"transactions":359,"vwap":360},"2026-09-04",219.3893,0.9955,68.4882,24,219.2355,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",215.26,218.3938,215.1,5.0744,2.38,551.2058,33,215.5912,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":130,"volume":377,"transactions":378,"vwap":379},"2026-09-02",211.39,213.3194,211.35,0.9676,1136.637765,32,211.631,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":342,"vwap":387},"2026-09-01",213.48,212.3518,-6.1623,-2.82,693.5442,212.8383,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":242,"volume":394,"transactions":395,"vwap":396},"2026-08-31",216.87,218.5141,216.74,0.3208,618.1263,38,216.9668,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":359,"vwap":404},"2026-08-28",220.96,218.1933,-3.0555,-1.38,269.492852,220.4276,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",218,221.2488,6.3125,2.94,1148.1264,78,219.3673,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":145,"volume":420,"transactions":226,"vwap":421},"2026-08-26",214.64,214.9363,213.455,0.0938,457.7292,214.045,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":296,"vwap":431},"2026-08-25",213.31,215,212.82,214.8425,2.7639,1.3,820.4882,213.7548,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":323,"vwap":440},"2026-08-24",213.85,213.86,212.0786,-4.4186,-2.04,644.8222,212.723,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",216.14,216.94,215.96,216.4972,1.7141,0.8,3061.898146,90,216.3449,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",216.29,216.73,213.57,214.7831,-3.2438,-1.49,9494.830852,60,216.0317,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",220.46,220.485,218.0269,-0.8254,-0.38,9994.4093,72,219.8414,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",220.94,222.1,218.35,218.8523,-8.3688,-3.68,9176.0235,130,220.9089,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",227.2211,-0.5042,-0.22,220.894775,25,228.4997,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",227.2,227.7253,-0.8037,-0.35,769.4042,36,227.13,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":186,"vwap":507},"2026-08-13",228.529,5.2244,2.34,151.2252,228.4982,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":296,"vwap":515},"2026-08-12",223.99,223.3046,3.4484,1.57,658.6012,224.7778,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":165,"volume":522,"transactions":490,"vwap":523},"2026-08-11",220.28,219.275,219.8562,-1.5633,362.6012,219.9697,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",222.83,221.4195,-1.9291,-0.86,1191.6012,37,222.2263,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":461,"vwap":540},"2026-08-07",221.55,223.3486,5.3013,2.43,9350.6952,221.565,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":195,"vwap":549},"2026-08-06",218.59,217.78,218.0473,-2.325,-1.06,733.1932,218.4174,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",225.57,220.3723,-3.2711,-1.46,1068.5281,39,222.8583,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",213.88,223.6434,213.64,14.8392,7.11,2714.4251,56,215.4339,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",201.42,208.8042,200.4,6.9258,3.43,1767.203804,43,204.6226,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",203.55,196.98,201.8784,3.11,1.56,5823.9042,74,199.8839,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",193,198.89,192.53,198.7684,14.0904,7.63,8237.3612,105,195.7823,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",192.73,194.17,184.678,-8.9964,-4.65,3400.7362,66,191.9471,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",193.95,194.92,193.18,193.6744,-4.0152,-2.03,2249.4492,49,193.9636,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":499,"vwap":630},"2026-07-27",203.84,203.87,195.26,197.6896,-1.2022,-0.6,4608.896393,198.3004,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",204.26,198.8918,-5.3301,-2.61,8010.7362,94,201.7566,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",205.42,207.34,203.04,204.2219,-8.7939,-4.13,4579.7362,47,204.0869,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":547,"volume":657,"transactions":395,"vwap":658},"2026-07-22",213.12,213.56,213.0158,-2.2812,914.3152,213.7077,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":567,"vwap":667},"2026-07-21",213.72,215.297,213.105,8.5589,4.14,3275.287772,214.0909,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",212.26,206.7381,-0.3696,-0.18,2118.7507,58,210.0437,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":385,"volume":684,"transactions":619,"vwap":685},"2026-07-17",204.77,209.27,203.26,207.1077,-6.009,1737.891,205.3436,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":395,"vwap":695},"2026-07-16",217.55,217.97,211.54,213.1167,-7.5524,-3.42,1210.243,214.8527,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":195,"vwap":703},"2026-07-15",217.04,220.6691,-1.6512,-0.74,823.648096,218.9823,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",221.33,222.96,221.31,222.3203,4.8829,2.25,3050.166786,62,222.1463,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",220.76,217.05,217.4374,-8.3966,-3.72,1559.008,40,219.1582,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",222.74001,226.12,220.82001,225.834,1.458,0.65,1600,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":169,"transactions":9,"vwap":738},"2026-07-09",224.59,224.62,224.37601,6.994,3.22,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",213.46001,217.382,1.711,0.79,2100,{"date":749,"open":543,"high":543,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",215.67101,-8.637,-3.85,900,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",224.17,224.308,5.747,2.63,300,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",227.45,217.96001,218.561,-7.642,-3.38,600,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",228.16,228.64999,226.203,-7.257,-3.11,1400,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":140,"volume":781,"transactions":9,"vwap":779},"2026-06-30",233.46001,6.764,200,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-29",220.99001,226.696,217.17,7.897,3.61,500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",217.020004,221.414,217.0099945,218.799,-3.191,-1.44,1700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":276,"volume":806,"transactions":9,"vwap":804},"2026-06-25",221.21001,224.050003,221.17,221.99001,2.662,1300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",221.72,222.96001,217.67999,219.328,-2.55,-1.15,1800,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":768,"transactions":9,"vwap":819},"2026-06-23",221.52,221.87801,221.25999,-12.309,-5.26,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-06-22",233.47,234.187,233.12,-1.325,-0.56,1900,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":21,"transactions":9,"vwap":833},"2026-06-18",235.51199,9.962,4.42,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":169,"transactions":9,"vwap":840},"2026-06-17",233.45,225.215,225.55,-4.394,-1.91,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",236.039993,236.42999,229.944,-6.761,-2.86,700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",235.96001,237.31,235.19,236.705,11.23,4.98,2500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":135,"volume":867,"transactions":9,"vwap":865},"2026-06-12",222.81,226.21001,221.67999,225.47501,2.368,3500,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":830,"transactions":9,"vwap":871},"2026-06-11",215.11,223.10699,214.45,11.422,5.4,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":733,"transactions":9,"vwap":879},"2026-06-10",218.3,218.37,211.685,-6.56,-3.01,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":438,"volume":888,"transactions":9,"vwap":886},"2026-06-09",220.62,208.55,218.245,-4.553,1500,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-08",223.55,224.47,222.798,5.26,2.42,800,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",222.14,217.53799,-18.216,-7.73,400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":798,"transactions":9,"vwap":909},"2026-06-04",232.73,236.55,232.57001,235.754,-1.904,-0.8,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":753,"transactions":9,"vwap":916},"2026-06-03",239.8,236.64,237.658,-1.172,-0.49,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":21,"transactions":9,"vwap":921},"2026-06-02",238.83,1.99,0.84,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",234.99001,237.83,234.070007,236.84,9.19,4.04,5800,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",233.8,235.050003,227.64999,-5.644,-2.42,12200,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":896,"transactions":9,"vwap":944},"2026-05-28",228.99001,233.29401,228.78,3.231,1.4,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":903,"transactions":9,"vwap":952},"2026-05-27",229.59,230.070007,230.063004,-0.468,-0.2,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":733,"transactions":9,"vwap":958},"2026-05-26",228.14999,230.53101,228.11,6.364,2.84,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":789,"transactions":9,"vwap":966},"2026-05-22",224.755,226.3,224.16701,1.675,0.75,{"date":970,"open":346,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",223.0099945,219.59,222.492,0.766,0.35,1100,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":896,"transactions":9,"vwap":980},"2026-05-20",218.45,221.726,6.257,2.9,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":169,"transactions":9,"vwap":988},"2026-05-19",216.21001,217.070007,213.10001,215.46899,-2.322,-1.07,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-18",219.41,219.64999,215.33,217.791,-1.858,-0.85,2300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-15",220.080002,220.39,219.649,-5.718,-2.54,1200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",224.67999,226.375,224.67,225.367,2.71,1.22,3100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":747,"transactions":9,"vwap":1022},"2026-05-13",220.13,222.88699,219.77,222.657,3.835,1.75,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":896,"transactions":9,"vwap":1029},"2026-05-12",219.95,218.41499,218.82201,-3.377,-1.52,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":95,"volume":21,"transactions":9,"vwap":1034},"2026-05-11",222.19901,1.17,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",220.089996,221.029007,8.392,3.95,2000,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":888,"transactions":9,"vwap":1047},"2026-05-07",214.59,211.67999,212.63699,-0.551,-0.26,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":888,"transactions":9,"vwap":1053},"2026-05-06",210.89999,213.188,7.602,3.7,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":888,"transactions":9,"vwap":1061},"2026-05-05",205.0099945,206.28999,204.69,205.586,4.661,2.32,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":733,"transactions":9,"vwap":1069},"2026-05-04",202.020004,202.36,200.2,200.925,-0.974,-0.48,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1007,"transactions":9,"vwap":1076},"2026-05-01",202.49001,202.52,201.899,3.149,1.58,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":169,"transactions":9,"vwap":1082},"2026-04-30",194.61,198.75,3.65,1.87,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":115,"volume":1092,"transactions":9,"vwap":1090},"2026-04-29",193.52,195.21001,193.50999,195.10001,1.74,38100,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":312,"volume":1007,"transactions":9,"vwap":1097},"2026-04-28",194.21001,191.86,193.36,-3.425,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-04-27",195.78,196.785,195.25999,0.025,0.01,3000,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":21,"transactions":9,"vwap":1109},"2026-04-24",196.75999,6.549,3.44,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":781,"transactions":9,"vwap":1114},"2026-04-23",190.211,-1.921,-1,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":781,"transactions":9,"vwap":1120},"2026-04-22",191.39,192.132,6.312,3.4,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":797,"percent_change":1126,"volume":760,"transactions":9,"vwap":1125},"2026-04-21",185.82001,-0.77,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":998,"volume":776,"transactions":9,"vwap":1130},"2026-04-20",186.36,187.25999,-1.603,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":789,"transactions":9,"vwap":1135},"2026-04-17",186,188.86301,4.198,2.27,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":760,"transactions":9,"vwap":1141},"2026-04-16",183.059998,184.66499,2.265,1.24,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":806,"transactions":9,"vwap":1149},"2026-04-15",178.8,182.53,178.28999,182.39999,3.946,2.21,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":747,"transactions":9,"vwap":1155},"2026-04-14",176.27,178.45399,174.17999,5.736,3.32,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":806,"transactions":9,"vwap":1162},"2026-04-13",168.96001,172.718,3.549,2.1,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":169,"transactions":9,"vwap":1168},"2026-04-10",170.36,169.16901,0.422,0.25,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":258,"volume":896,"transactions":9,"vwap":1174},"2026-04-09",165.60001,168.74699,165.47,2.543,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":753,"transactions":9,"vwap":1181},"2026-04-08",167.8,165.69,166.20399,8.928,5.68,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":768,"transactions":9,"vwap":1187},"2026-04-07",154.070007,157.276,-0.092,-0.06,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":903,"transactions":9,"vwap":1194},"2026-04-06",157.39999,156,157.368,1.777,1.14,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":768,"transactions":9,"vwap":1201},"2026-04-02",155.77,154.42,155.591,0.124,0.08,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":538,"volume":1211,"transactions":9,"vwap":1209},"2026-04-01",154.64999,157.58,154.49001,155.467,3.685,2600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",146.21001,152.62,151.782,10.74,7.61,24500,{"date":1221,"open":1222,"high":1222,"low":19,"close":1223,"change":1224,"percent_change":1225,"volume":789,"transactions":9,"vwap":1223},"2026-03-30",143.7,141.042007,-2.698,-1.88,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":867,"transactions":9,"vwap":1230},"2026-03-27",147.87,143.67,143.74001,-6.125,-4.09,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":781,"transactions":9,"vwap":1236},"2026-03-26",151.72,149.86501,-7.92,-5.02,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",158.83,159.74001,157.785,2.232,1.43,2400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":903,"transactions":9,"vwap":1251},"2026-03-24",156.58,156.59,155.55299,-2.998,-1.89,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":850,"transactions":9,"vwap":1257},"2026-03-23",161.17,158.55099,4.369,2.83,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1232,"volume":850,"transactions":9,"vwap":1263},"2026-03-20",157.14999,154.18201,-6.579,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1116,"percent_change":340,"volume":789,"transactions":9,"vwap":1268},"2026-03-19",157.45,160.761,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":21,"transactions":9,"vwap":1271},"2026-03-18",161.761,-4.902,-2.94,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":789,"transactions":9,"vwap":1277},"2026-03-17",166.21001,166.66299,166.17999,1.621,0.98,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":367,"volume":903,"transactions":9,"vwap":1285},"2026-03-16",165.42999,164.87,165.042007,3.843,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-13",166.81,160.59,161.19901,-2.115,-1.3,3900,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-12",165.56,163.314,-6.061,-3.58,4000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":75,"volume":1309,"transactions":9,"vwap":1307},"2026-03-11",169.22,169.85001,168.88,169.375,0.242,4900,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":21,"transactions":9,"vwap":1312},"2026-03-10",169.133,-0.404,-0.24,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":903,"transactions":9,"vwap":1318},"2026-03-09",164.77,169.537,4.361,2.64,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":760,"transactions":9,"vwap":1324},"2026-03-06",164.85001,165.17599,-5.044,-2.96,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":21,"transactions":9,"vwap":1329},"2026-03-05",170.22,-1.137,-0.66,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":760,"transactions":9,"vwap":1335},"2026-03-04",167.88,171.35699,5.263,3.17,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",166.093994,-4.021,-2.36,13700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":38,"volume":850,"transactions":9,"vwap":1347},"2026-03-02",164.64,170.11501,164.39,0.815,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":1356,"volume":867,"transactions":9,"vwap":1353},"2026-02-27",168.521,169.3,168.089996,-1.17,-0.69,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":939,"volume":976,"transactions":9,"vwap":1361},"2026-02-26",173.28999,168.28,170.47,-4.229,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":169,"transactions":9,"vwap":1366},"2026-02-25",175.34,174.69901,4.745,2.79,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":538,"volume":781,"transactions":9,"vwap":1371},"2026-02-24",169.95399,4.035,{"date":1374,"open":1375,"high":1376,"low":1297,"close":1377,"change":1378,"percent_change":1379,"volume":867,"transactions":9,"vwap":1377},"2026-02-23",165.64999,165.96001,165.91901,-4.392,-2.58,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":760,"transactions":9,"vwap":1383},"2026-02-20",169.36,170.311,2.967,1.77,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1116,"volume":781,"transactions":9,"vwap":1389},"2026-02-19",167.2,167.34399,-1.691,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1024,"volume":21,"transactions":9,"vwap":1393},"2026-02-18",169.035004,2.903,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":760,"transactions":9,"vwap":1398},"2026-02-17",165,166.132,-0.467,-0.28,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":781,"transactions":9,"vwap":1404},"2026-02-13",167.25,166.599,0.484,0.29,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1246,"transactions":9,"vwap":1411},"2026-02-12",171.97,173.62,166.11501,-7.333,-4.23,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-11",171.75,173.448,1.036,0.6,2800,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":331,"percent_change":1425,"volume":789,"transactions":9,"vwap":1424},"2026-02-10",175.49001,172.412,-1.24,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":781,"transactions":9,"vwap":1429},"2026-02-09",171,174.57201,3.532,2.07,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":850,"transactions":9,"vwap":1436},"2026-02-06",170.85001,171.38,171.039993,6.68,4.06,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":760,"transactions":9,"vwap":1442},"2026-02-05",163.64,164.36,-4.895,-2.89,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":768,"transactions":9,"vwap":1448},"2026-02-04",170.14999,169.255,-6.21,-3.54,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":850,"transactions":9,"vwap":1454},"2026-02-03",174.37,175.465,-5.664,-3.13,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":850,"transactions":9,"vwap":1460},"2026-02-02",181.31,181.129,2.66,1.49,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":850,"transactions":9,"vwap":1466},"2026-01-30",177.52,178.46899,-4.753,-2.59,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-29",180.35001,183.222,-2.211,-1.19,4400,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":81,"volume":1042,"transactions":9,"vwap":1480},"2026-01-28",186.69,185.17999,185.433,1.353,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":850,"transactions":9,"vwap":1484},"2026-01-27",184.080002,3.056,1.69,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":888,"transactions":9,"vwap":1491},"2026-01-26",179.36,181.19,181.024002,1.48,0.82,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":746,"volume":896,"transactions":9,"vwap":1499},"2026-01-23",178.57001,181.14999,178.20799,179.54401,1.416,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":850,"transactions":9,"vwap":1504},"2026-01-22",177.98,178.12801,2.547,1.45,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":1513,"volume":976,"transactions":9,"vwap":1510},"2026-01-21",175.3,175.58099,172.45,4.604,2.69,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-20",173.46001,173.81,170.97701,-7.083,-3.98,14300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1042,"transactions":9,"vwap":1525},"2026-01-16",179.28,178.059998,-0.645,-0.36,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":31,"volume":888,"transactions":9,"vwap":1532},"2026-01-15",180.69,181.72,178.705,1.037,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":331,"volume":896,"transactions":9,"vwap":1537},"2026-01-14",177.21001,177.668,175.57001,-3.915,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1071,"volume":815,"transactions":9,"vwap":1544},"2026-01-13",182.75,180.82001,181.58299,-0.871,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":781,"transactions":9,"vwap":1548},"2026-01-12",182.45399,0.704,0.39,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":789,"transactions":9,"vwap":1554},"2026-01-09",182.28,181.75,3.091,1.73,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":903,"transactions":9,"vwap":1560},"2026-01-08",178.17,178.659,-2.05,-1.13,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-07",179.98,182.81,180.709,0.284,0.16,3300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-06",178.74001,180.55,178.32001,180.425,3.477,1.96,29000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":258,"volume":1587,"transactions":9,"vwap":1585},"2026-01-05",178.23,178.24001,176.66,176.948,2.672,3200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":830,"transactions":9,"vwap":1593},"2026-01-02",178,179.71001,173.71001,174.276,-0.92,-0.53,{"date":1597,"open":1598,"high":1575,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":896,"transactions":9,"vwap":1599},"2025-12-31",178.31,175.196,-2.913,-1.64,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":789,"transactions":9,"vwap":1605},"2025-12-30",178.89,178.10899,-0.832,-0.46,{"date":1609,"open":1583,"high":1610,"low":1583,"close":1610,"change":1611,"percent_change":1612,"volume":903,"transactions":9,"vwap":1610},"2025-12-29",178.94099,-1.702,-0.94,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":105,"volume":789,"transactions":9,"vwap":1616},"2025-12-26",181.39,180.64301,-0.314,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":31,"volume":733,"transactions":9,"vwap":1621},"2025-12-24",179.84,180.957,179.77,1.05,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":1630,"volume":1007,"transactions":9,"vwap":1627},"2025-12-23",178.73,179.907,178.69,1.616,0.91,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":753,"transactions":9,"vwap":1635},"2025-12-22",178.34,178.2,178.291,1.637,0.93,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":367,"volume":753,"transactions":9,"vwap":1641},"2025-12-19",176.429,176.65401,175.98,4.107,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":859,"transactions":9,"vwap":1648},"2025-12-18",174.28999,174.5,172.547,5.043,3.01,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":781,"transactions":9,"vwap":1654},"2025-12-17",166.92999,167.504,-6.846,-3.93,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":31,"volume":21,"transactions":9,"vwap":1659},"2025-12-16",174.35001,0.999,{"date":1662,"open":1154,"high":1154,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1007,"transactions":9,"vwap":1663},"2025-12-15",173.351,-1.663,-0.95,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":768,"transactions":9,"vwap":1670},"2025-12-12",174.95,175.41,175.014008,-6.78,-3.73,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1126,"volume":169,"transactions":9,"vwap":1675},"2025-12-11",181.79401,-1.411,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":830,"transactions":9,"vwap":1680},"2025-12-10",180.32001,183.205,1.541,0.85,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":52,"volume":903,"transactions":9,"vwap":1686},"2025-12-09",180.61,181.664,0.807,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":21,"transactions":9,"vwap":1690},"2025-12-08",180.85699,-1.221,-0.67,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":760,"transactions":9,"vwap":1695},"2025-12-05",182.078003,1.713,0.95,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":497,"volume":21,"transactions":9,"vwap":1700},"2025-12-04",180.36501,-0.625,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":830,"transactions":9,"vwap":1705},"2025-12-03",179.55,180.99001,0.679,0.38,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1091,"volume":760,"transactions":9,"vwap":1711},"2025-12-02",180.28,180.311,3.092,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":789,"transactions":9,"vwap":1717},"2025-12-01",177.22,177.32001,177.21899,-1.42,-0.79,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":760,"transactions":9,"vwap":1723},"2025-11-28",178.59,178.63901,2.394,1.36,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1024,"volume":850,"transactions":9,"vwap":1729},"2025-11-26",176.58,176.245,3.023,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":830,"transactions":9,"vwap":1734},"2025-11-25",170.91,173.222,1.927,1.12,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1742,"percent_change":1743,"volume":896,"transactions":9,"vwap":1740},"2025-11-24",169.45,171.295,169.14999,9.023,5.56,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1462,"volume":21,"transactions":9,"vwap":1746},"2025-11-21",162.272,2.375,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":830,"transactions":9,"vwap":1750},"2025-11-20",159.897,-8.067,-4.8,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":1637,"volume":896,"transactions":9,"vwap":1756},"2025-11-19",166.53999,167.964,166.14999,1.551,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":760,"transactions":9,"vwap":1762},"2025-11-18",164.070007,166.41299,-3.695,-2.17,{"date":1766,"open":1592,"high":1592,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":768,"transactions":9,"vwap":1768},"2025-11-17",168.69,170.108,-2.946,-1.7,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":806,"transactions":9,"vwap":1774},"2025-11-14",175.72,173.054001,0.156,0.09,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1520,"volume":760,"transactions":9,"vwap":1780},"2025-11-13",174.89999,172.89799,-7.158,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1527,"percent_change":954,"volume":21,"transactions":9,"vwap":1784},"2025-11-12",180.056,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":760,"transactions":9,"vwap":1787},"2025-11-11",180.416,-1.374,-0.76,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":789,"transactions":9,"vwap":1794},"2025-11-10",180.059998,182.38,181.78999,7.764,4.46,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1800,"change":1802,"percent_change":1803,"volume":976,"transactions":9,"vwap":1800},"2025-11-07",172.67999,174.026001,168.92999,-1.008,-0.58,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":768,"transactions":9,"vwap":1808},"2025-11-06",174.41,177.59,175.033997,-6.834,-3.76,{"date":1812,"open":1813,"high":1813,"low":1615,"close":1814,"change":1815,"percent_change":1816,"volume":1007,"transactions":9,"vwap":1814},"2025-11-05",181.94099,181.868,2.455,1.37,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":888,"transactions":9,"vwap":1821},"2025-11-04",181.3,183.60001,179.41299,-7.37,-3.95,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":1830,"volume":896,"transactions":9,"vwap":1827},"2025-11-03",186.431,186.783,186.14999,1.137,0.61,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":168,"volume":768,"transactions":9,"vwap":1835},"2025-10-31",185.99001,185.12,185.646,1.846,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":733,"transactions":9,"vwap":1841},"2025-10-30",186.435,186.62,183.8,-5.131,-2.72,{"date":1845,"open":1846,"high":1847,"low":1130,"close":1848,"change":1849,"percent_change":923,"volume":815,"transactions":9,"vwap":1848},"2025-10-29",189.82001,190.0099945,188.931,1.581,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":815,"transactions":9,"vwap":1855},"2025-10-28",186.939,187.37,185.71001,187.35001,2.179,1.18,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":896,"transactions":9,"vwap":1861},"2025-10-27",183.32001,185.17101,6.383,3.57,{"date":1865,"open":1866,"high":1866,"low":1583,"close":1867,"change":1868,"percent_change":1869,"volume":753,"transactions":9,"vwap":1867},"2025-10-24",179.19901,178.78799,3.558,2.03,{"date":1871,"open":126,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1872},"2025-10-23",175.23,171.56,3.14,1.82,2200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-22",171.858,172.61,171.63,172.089996,-3.959,-2.25,4800,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":-6,"volume":21,"transactions":9,"vwap":1888},"2025-10-21",176.048996,-0.002,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":789,"transactions":9,"vwap":1894},"2025-10-20",176.5,176.53,176.050995,4.348,2.53,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1462,"volume":169,"transactions":9,"vwap":1901},"2025-10-17",167.75,172.050003,171.703,2.522,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":21,"transactions":9,"vwap":1905},"2025-10-16",169.181,-1.201,-0.7,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1042,"transactions":9,"vwap":1911},"2025-10-15",168.58,170.382,1.909,1.13,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1116,"volume":1106,"transactions":9,"vwap":1918},"2025-10-14",165.735,171.089996,168.47301,-1.706,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1587,"transactions":9,"vwap":1923},"2025-10-13",170,170.179,6.568,4.01,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1246,"transactions":9,"vwap":1930},"2025-10-10",166.895,167.39999,163.61099,-11.855,-6.76,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":1314,"volume":781,"transactions":9,"vwap":1935},"2025-10-09",175.466,-0.414,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":850,"transactions":9,"vwap":1939},"2025-10-08",175.88,3.706,2.15,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-07",172.070007,172.92,171.78999,172.174,-2.124,-1.22,3700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-06",174.32001,174.42999,173.99001,174.298,2.734,1.59,3400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1950,"transactions":9,"vwap":1965},"2025-10-03",173.42999,174.029999,171.53999,171.564,-1.497,-0.87,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1974,"volume":867,"transactions":9,"vwap":1972},"2025-10-02",172.19,173.2,173.061005,1.179,0.69,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-10-01",168.57001,171.882,168.56,1.659,0.97,84600,{"date":1984,"open":1977,"high":1985,"low":1977,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-30",170.22301,0.967,0.57,86400,{"date":1990,"open":1353,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":968,"volume":768,"transactions":9,"vwap":1992},"2025-09-29",169.32001,169.256,1.254,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":125,"volume":1007,"transactions":9,"vwap":1997},"2025-09-26",166.66,168.0019989,165.89,1.444,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":781,"transactions":9,"vwap":2002},"2025-09-25",166.558,-1.415,-0.84,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":1562,"percent_change":1692,"volume":806,"transactions":9,"vwap":2008},"2025-09-24",168.22,167.97301,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":459,"volume":850,"transactions":9,"vwap":2012},"2025-09-23",170.24001,169.103,-2.563,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":781,"transactions":9,"vwap":2017},"2025-09-22",172.33,171.666,1.773,1.04,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":781,"transactions":9,"vwap":2022},"2025-09-19",169.89301,2.703,1.62,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":798,"transactions":9,"vwap":2029},"2025-09-18",167.35001,168.041,167.19,2.735,1.66,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":340,"volume":760,"transactions":9,"vwap":2036},"2025-09-17",165.38901,163.97,164.455,-1.026,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1189,"volume":781,"transactions":9,"vwap":2041},"2025-09-16",165.16,165.481,-0.098,{"date":2044,"open":1348,"high":2045,"low":1348,"close":2046,"change":2047,"percent_change":2048,"volume":753,"transactions":9,"vwap":2046},"2025-09-15",165.67,165.57899,2.404,1.47,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":789,"transactions":9,"vwap":2053},"2025-09-12",162.17,163.19,163.175,1.25,0.77,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":21,"transactions":9,"vwap":2058},"2025-09-11",161.925,2.145,1.34,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":903,"transactions":9,"vwap":2064},"2025-09-10",159.86,159.78,-0.256,-0.16,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":81,"volume":789,"transactions":9,"vwap":2070},"2025-09-09",158.7,160.035995,1.168,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":753,"transactions":9,"vwap":2076},"2025-09-08",158.81,159.14,158.868,1.706,1.09,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":850,"transactions":9,"vwap":2082},"2025-09-05",157.0099945,157.162,-0.149,-0.09,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":21,"transactions":9,"vwap":2087},"2025-09-04",157.311,3.046,1.97,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":768,"transactions":9,"vwap":2093},"2025-09-03",154.12,154.265,152.87,2.056,1.35,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":2103,"volume":830,"transactions":9,"vwap":2100},"2025-09-02",149.67,152.209,149.3,-2.329,-1.51,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":903,"transactions":9,"vwap":2106},"2025-08-29",154.53799,-3.993,-2.52,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2078,"volume":760,"transactions":9,"vwap":2111},"2025-08-28",158.53101,1.716,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":768,"transactions":9,"vwap":2116},"2025-08-27",155.14999,156.815,0.629,0.4,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":1623,"percent_change":2123,"volume":760,"transactions":9,"vwap":2122},"2025-08-26",155.44,156.186,0.68,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":1607,"volume":21,"transactions":9,"vwap":2126},"2025-08-25",155.136,-0.723,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":753,"transactions":9,"vwap":2133},"2025-08-22",152.50999,156.808,152.5,155.85899,4.63,3.06,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":789,"transactions":9,"vwap":2140},"2025-08-21",151.42999,152,151.229,-1.844,-1.2,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2146},"2025-08-20",151.77,153.072998,151.37,-1.629,-1.05,2700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-19",156.77,156.84,154.702,-4.193,-2.64,5000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":1203,"volume":815,"transactions":9,"vwap":2162},"2025-08-18",158.84,158.895,157.83,0.121,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":806,"transactions":9,"vwap":2169},"2025-08-15",159.64999,159.67999,158.774,-1.742,-1.09,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":760,"transactions":9,"vwap":2175},"2025-08-14",160.799,160.51601,-0.116,-0.07,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":896,"transactions":9,"vwap":2181},"2025-08-13",160.42999,160.632,0.119,0.07,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":760,"transactions":9,"vwap":2187},"2025-08-12",157.52299,160.513,4.142,2.65,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":1789,"volume":815,"transactions":9,"vwap":2193},"2025-08-11",158.080002,156.371,-1.202,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":88,"volume":806,"transactions":9,"vwap":2198},"2025-08-08",155.74001,157.573,3.02,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":38,"volume":753,"transactions":9,"vwap":2203},"2025-08-07",154.125,154.55299,152.82001,0.737,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":867,"transactions":9,"vwap":2209},"2025-08-06",150.46001,153.81599,3.77,2.51,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":459,"volume":859,"transactions":9,"vwap":2215},"2025-08-05",150.56,150.046005,-2.264,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":788,"volume":733,"transactions":9,"vwap":2220},"2025-08-04",151.2,152.31,5.309,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-01",147.089996,146.64999,147.0010071,-5.799,-3.8,7100,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":1570,"transactions":9,"vwap":2233},"2025-07-31",157.080002,152.8,-1.566,-1.01,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":100,"volume":903,"transactions":9,"vwap":2239},"2025-07-30",154.67,154.366,0.37,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1607,"volume":896,"transactions":9,"vwap":2244},"2025-07-29",154.60001,153.996,-0.718,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":903,"transactions":9,"vwap":2248},"2025-07-28",154.714,0.969,0.63,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-07-25",153.32001,153.78,153.10001,153.745,0.505,0.33,14000,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-24",153.8,153.24001,1.009,0.66,77100,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":89,"volume":850,"transactions":9,"vwap":2271},"2025-07-23",151.82001,152.36501,152.231,0.773,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-22",153.27,151.27,151.45799,-1.239,-0.81,8000,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":1492,"percent_change":1280,"volume":999,"transactions":9,"vwap":2285},"2025-07-21",152.24001,153.465,152.69701,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":488,"volume":1042,"transactions":9,"vwap":2289},"2025-07-18",151.83,151.217,-0.341,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-17",149.83,151.56,149.7,151.558,2.243,1.5,12900,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":1203,"volume":2306,"transactions":9,"vwap":2304},"2025-07-16",147.77,149.61,149.315,0.12,90800,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2310,"change":2257,"percent_change":74,"volume":760,"transactions":9,"vwap":2310},"2025-07-15",150.17,149.19501,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":276,"percent_change":1493,"volume":850,"transactions":9,"vwap":2315},"2025-07-14",147.19,148.7,148.69,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1355,"percent_change":1719,"volume":2321,"transactions":9,"vwap":2320},"2025-07-11",147.42,148.189,147.48,5600,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":21,"transactions":9,"vwap":2325},"2025-07-10",147.78999,148.64999,-0.185,-0.12,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":2332,"percent_change":1035,"volume":760,"transactions":9,"vwap":2331},"2025-07-09",148.029999,148.83501,1.725,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":169,"transactions":9,"vwap":2336},"2025-07-08",146.57001,147.11,0.41,0.28,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":896,"transactions":9,"vwap":2343},"2025-07-07",147.218,147.5,146.7,-2.423,-1.62,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":753,"transactions":9,"vwap":2350},"2025-07-03",147.95,149.19,149.123,3.013,2.06,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":276,"volume":896,"transactions":9,"vwap":2356},"2025-07-02",144,146.11,1.744,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":21,"transactions":9,"vwap":2361},"2025-07-01",145.71001,144.366,-2.707,-1.84,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":768,"transactions":9,"vwap":2367},"2025-06-30",145.73,147.072998,2.023,1.39,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":1637,"percent_change":732,"volume":760,"transactions":9,"vwap":2372},"2025-06-27",145.050003,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":505,"percent_change":2378,"volume":776,"transactions":9,"vwap":2376},"2025-06-26",142.86,144.12,142.21001,1.65,{"date":2380,"open":2381,"high":2381,"low":2381,"close":2381,"change":95,"percent_change":1707,"volume":850,"transactions":9,"vwap":2381},"2025-06-25",141.78,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":2387,"percent_change":2388,"volume":776,"transactions":9,"vwap":2385},"2025-06-24",139.98,141.25,139.95,3.74,2.72,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2150,"transactions":9,"vwap":2392},"2025-06-23",135.10001,137.50999,2.54,1.88,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":1246,"transactions":9,"vwap":2400},"2025-06-20",135.14999,135.526,134.633,134.97,-1.21,-0.89,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":2183,"percent_change":2408,"volume":1246,"transactions":9,"vwap":2407},"2025-06-18",137.17,137.56,136.17999,0.05,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-06-17",137.46001,138.17999,135.92,136.11,-2.34,-1.69,349100,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":2422,"percent_change":505,"volume":1294,"transactions":9,"vwap":2421},"2025-06-16",137.88,138.45,3.171,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-13",136.7,138.089996,135.23,135.27901,-3.851,-2.77,9800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1913,"percent_change":1493,"volume":2438,"transactions":9,"vwap":2437},"2025-06-12",137.81,139.493,137.45,139.13,9400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":911,"volume":2446,"transactions":9,"vwap":2444},"2025-06-11",139.22,140.039993,137.0099945,138,-1.112,7700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":2453,"volume":859,"transactions":9,"vwap":2450},"2025-06-10",137.89,139.112,136.56,1.932,1.41,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":2459,"percent_change":2177,"volume":2460,"transactions":9,"vwap":2458},"2025-06-09",137.31,138.059998,137.17999,-0.1,28800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":922,"volume":1570,"transactions":9,"vwap":2466},"2025-06-06",137.039993,137.74001,136.74001,137.28,2.68,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-05",136.69,136.71001,133.78999,134.60001,-1.75,-1.28,365300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2055,"percent_change":1987,"volume":896,"transactions":9,"vwap":2482},"2025-06-04",136.16,137.10899,136.14999,136.35001,{"date":2484,"open":2485,"high":2485,"low":2485,"close":2485,"change":2486,"percent_change":2487,"volume":760,"transactions":9,"vwap":2485},"2025-06-03",135.58,1.38,1.03,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":1725,"volume":2494,"transactions":9,"vwap":2491},"2025-06-02",133.75,134.2,133.60001,1.8,480,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1170,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-30",130.95,132.64999,129.10001,132.39999,0.19,12280,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":2507,"percent_change":1203,"volume":2508,"transactions":9,"vwap":2506},"2025-05-29",134.25,132.14999,0.1,2480,{"date":2510,"open":2492,"high":2492,"low":2511,"close":2511,"change":2512,"percent_change":1789,"volume":2513,"transactions":9,"vwap":2511},"2025-05-28",132.050003,-1.005,140,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-27",131.60001,133.054993,5.605,4.4,460,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2524,"change":2526,"percent_change":1225,"volume":888,"transactions":9,"vwap":2524},"2025-05-23",126.95,127.45,125.8,-2.445,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-05-22",130.60001,131.23,129.60001,129.895,0.175,0.13,620,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-21",131.10001,129.72,-3.08,-2.32,220,{"date":2544,"open":2506,"high":2545,"low":2506,"close":2546,"change":1293,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-20",132.845,132.8,-0.97,340,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2552,"change":2553,"percent_change":242,"volume":2554,"transactions":9,"vwap":2552},"2025-05-19",131.91,134.10001,0.2,760,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":947,"percent_change":135,"volume":2559,"transactions":9,"vwap":2558},"2025-05-16",132.5,133.89999,380,{"date":2561,"open":2562,"high":2563,"low":2538,"close":2557,"change":1170,"percent_change":2501,"volume":2564,"transactions":9,"vwap":2557},"2025-05-15",131.845,133.5,1380,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":1506,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-14",131.35001,132.25,1.11,780,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-13",130.7,131.69501,130.8,3.85,3.03,560,{"date":2580,"open":2581,"high":2523,"low":2582,"close":2523,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2523},"2025-05-12",125,124.7,9.2,7.81,1020,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":497,"percent_change":2591,"volume":2494,"transactions":9,"vwap":2590},"2025-05-09",118.9,117.7,117.75,-0.3,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2598,"volume":760,"transactions":9,"vwap":2596},"2025-05-08",117.3,120,118.099998,2.125,1.83,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2602,"change":2603,"percent_change":2604,"volume":2542,"transactions":9,"vwap":2602},"2025-05-07",116,115.975,1.025,0.89,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2608,"change":2609,"percent_change":1561,"volume":903,"transactions":9,"vwap":2608},"2025-05-06",115.505,114.95,-2.4,{"date":2611,"open":2612,"high":2596,"low":2613,"close":2614,"change":2615,"percent_change":1789,"volume":733,"transactions":9,"vwap":2614},"2025-05-05",117.45,117.25,117.35,-0.9,{"date":2617,"open":2618,"high":2618,"low":2618,"close":2618,"change":2619,"percent_change":2620,"volume":461,"transactions":9,"vwap":2618},"2025-05-02",118.25,3.55,3.1,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2625,"change":2626,"percent_change":2627,"volume":789,"transactions":9,"vwap":2625},"2025-05-01",116.55,116.555,114.7,2.4,2.14,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2408,"percent_change":145,"volume":2634,"transactions":9,"vwap":2633},"2025-04-30",109.75,112.555,109.7,112.3,1860,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2096,"percent_change":1015,"volume":2641,"transactions":9,"vwap":2640},"2025-04-29",112.099998,113.099998,111.54,112.25,3740,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":2459,"percent_change":2084,"volume":2647,"transactions":9,"vwap":2645},"2025-04-28",108.55,110.9,108.25,240,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2651,"change":2652,"percent_change":2394,"volume":2595,"transactions":9,"vwap":2651},"2025-04-25",108.7,111,2.05,{"date":175,"open":171,"high":2654,"low":171,"close":2654,"change":2655,"percent_change":2656,"volume":169,"transactions":9,"vwap":2654},108.95,3.05,2.88]