[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QWLD":3,"homepage-market-summary":29,"stock-historical-QWLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QWLD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR MSCI World StrategicFactors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7194,2.683668,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},156.08,156.03,156.3648,155.3136,0.7664,0.49,2204.588043,159.7805,138.272,3919.1076787768925,82.8,3103,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,52,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":22,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},125.38,4116,1502496.027373,23.53,"2025-04-24",[182,185,193,201,209,219,229,237,247,256,266,277,288,297,307,318,327,337,345,356,366,376,384,394,402,410,420,429,439,450,459,469,477,485,492,500,510,516,522,531,541,550,561,571,579,590,598,607,617,626,635,646,656,664,671,679,688,697,706,714,724,734,741,747,755,763,770,779,788,794,802,811,818,825,832,837,844,850,859,866,872,879,885,890,895,902,909,916,923,932,938,944,951,957,965,971,978,985,991,998,1005,1011,1018,1023,1030,1035,1040,1044,1051,1056,1063,1069,1076,1081,1088,1095,1101,1107,1114,1123,1129,1135,1144,1151,1157,1164,1171,1177,1183,1189,1196,1202,1208,1214,1220,1226,1233,1239,1246,1252,1258,1264,1270,1276,1282,1288,1294,1299,1307,1314,1320,1328,1334,1342,1349,1355,1361,1368,1372,1378,1385,1390,1398,1404,1412,1419,1426,1433,1440,1446,1454,1462,1469,1476,1483,1491,1497,1504,1511,1517,1525,1531,1538,1545,1551,1557,1562,1568,1575,1582,1589,1594,1601,1605,1613,1620,1626,1631,1636,1643,1649,1656,1663,1668,1675,1680,1686,1691,1696,1700,1708,1715,1718,1725,1731,1737,1744,1749,1756,1762,1769,1776,1782,1789,1794,1798,1804,1811,1817,1826,1832,1840,1845,1852,1857,1864,1871,1880,1886,1893,1899,1905,1912,1917,1924,1930,1937,1944,1949,1955,1961,1966,1973,1979,1985,1990,1998,2004,2009,2016,2022,2026,2032,2038,2044,2050,2055,2061,2068,2074,2080,2086,2092,2098,2104,2110,2116,2123,2130,2134,2139,2145,2151,2156,2161,2168,2174,2182,2188,2194,2202,2208,2212,2219,2225,2231,2238,2244,2251,2256,2261,2269,2275,2281,2287,2293,2300,2305,2313,2319,2325,2331,2335,2341,2347,2353,2360,2366,2372,2377,2382,2387,2393,2401,2406,2411,2417,2423,2430,2435,2442,2448,2452,2458,2464,2471,2478,2484,2490,2496,2500,2505,2511,2517,2521,2528,2535,2540,2545,2549,2557,2561,2567,2575,2580,2586,2593,2598,2602,2610,2617,2623,2628,2634,2640],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},78,156.1574,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",155.025,0.2577,0.17,5457.870702,109,155.1314,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":86,"volume":199,"transactions":183,"vwap":200},"2026-10-02",154.87,155.0559,154.81,1.1445,1982.721643,154.8649,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",153.9114,-0.2359,-0.15,507.6138,39,153.6965,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",154.72,154.775,154.1473,-0.697,-0.45,660.973807,53,154.6893,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",154.75,154.8443,154.17,-0.4133,-0.27,3310.2741,61,154.3544,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",155.2576,-0.734,-0.47,824.914756,64,155.3364,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",156.26,155.72,155.9916,0.5411,0.35,3045.957995,84,155.8751,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",155.4411,155.4505,-0.3634,-0.23,392.980669,42,155.5377,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",155.76,155.83,155.8139,-1.1629,-0.74,1563.774384,55,155.851,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",156.69,157.2984,156.46,156.9768,0.0261,0.02,1563.764966,50,156.8642,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",156.29,157.07,156.24,156.9507,1.5319,0.99,1209.879243,60,156.6709,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":233,"volume":294,"transactions":295,"vwap":296},"2026-09-18",155.59,155.29,155.4188,-0.7365,1604.345582,62,155.4098,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",155.95,156.22,156.1553,1.1148,0.72,969.235582,46,156.1301,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",156.21,156.2101,154.45,155.0405,-0.9313,-0.6,3466.421158,83,155.9593,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":275,"vwap":326},"2026-09-15",156.185,156.25,155.9718,-0.8344,-0.53,566.6015,156.1343,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",156.32,156.99,156.8062,0.1654,0.11,874.153092,65,156.8157,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":207,"vwap":344},"2026-09-11",156.635,156.6408,1.2825,0.83,460.406722,156.681,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",155.63,155.8686,155.35,155.3583,-0.8158,-0.52,899.294682,47,155.6277,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",156.48,156.64,156.1741,-0.9727,-0.62,1422.3075,56,156.4707,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",158.06,157.09,157.1468,-1.299,-0.82,5487.626595,89,157.5584,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":352,"volume":381,"transactions":382,"vwap":383},"2026-09-04",158.7,158.4458,-0.8361,1441.213423,59,158.6768,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",158.82,159.37,159.2819,1.4857,0.94,2693.081087,73,158.9992,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",157.7962,0.5168,0.33,511.973407,45,157.8055,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":314,"volume":407,"transactions":408,"vwap":409},"2026-09-01",157.23,157.2794,-0.9457,851.6319,51,157.3717,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",158.375,158.02,158.2251,-0.5267,-0.33,1103.838345,52,158.2434,{"date":421,"open":378,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",158.7518,158.5,-0.2241,-0.14,2540.448388,82,158.6791,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",158.72,159.1,158.9759,-0.0925,-0.06,1376.112437,54,158.9728,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",159.14,159.26,159,159.0684,-0.4998,-0.31,1452.632793,69,159.1937,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",159.065,159.5682,0.6781,0.43,4294.662571,95,159.3951,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":335,"vwap":468},"2026-08-24",158.835,158.9714,158.78,158.8901,0.1586,0.1,1093.8137,158.8787,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":157,"volume":475,"transactions":335,"vwap":476},"2026-08-21",158.49,158.8,158.7315,0.8745,627.857168,158.6848,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":362,"volume":483,"transactions":408,"vwap":484},"2026-08-20",158,157.83,157.857,-0.9903,778.836496,158.1567,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":217,"vwap":491},"2026-08-19",158.8473,0.6091,0.38,734.106389,159.1969,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",158.2382,-0.3365,-0.21,437.119418,48,158.4853,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",158.84,158.22,158.5747,-0.8749,-0.55,1314.540198,57,158.7346,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":496,"volume":514,"transactions":235,"vwap":515},"2026-08-14",159.4496,-0.3309,407.100588,159.5424,{"date":517,"open":518,"high":24,"low":518,"close":24,"change":519,"percent_change":57,"volume":520,"transactions":275,"vwap":521},"2026-08-13",159.69,0.7157,587.778971,159.6844,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",159.2,159.0648,0.2348,0.15,589.037596,63,159.1287,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",159.34,159.51,158.83,-0.4493,-0.28,3042.54359,91,159.1948,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":427,"vwap":549},"2026-08-10",159.25,159.66,159.2793,-0.0749,-0.05,1532.823436,159.429,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",159.32,159.3795,158.99,159.3542,1.049,0.66,2892.4123,90,159.2815,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",158.62,158.04,158.3052,0.0429,0.03,1680.1443,96,158.3678,{"date":572,"open":573,"high":573,"low":479,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":183,"vwap":578},"2026-08-05",159.1379,158.2623,-0.1554,-0.1,1620.162763,158.3503,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",156.98,158.4999,156.9584,158.4177,2.1776,1.39,2245.74824,105,157.5175,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":37,"volume":596,"transactions":559,"vwap":597},"2026-08-03",155.92,156.2401,155.88,0.9076,1994.909056,156.1028,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":87,"volume":604,"transactions":605,"vwap":606},"2026-07-31",153.995,155.67,155.3325,0.3443,5250.443626,134,155.3671,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",154.86,154.9882,154.68,1.0416,0.68,1049.602008,74,154.7802,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":262,"volume":623,"transactions":624,"vwap":625},"2026-07-29",155.2,155.2217,153.9466,-1.1505,1953.561457,97,155.0458,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":457,"vwap":634},"2026-07-28",154.42,155.25,155.0971,1.2907,0.84,1140.97503,154.9159,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",154.2,154.275,153.65,153.8064,0.966,0.63,1391.016556,80,153.9658,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",153.38,152.78,152.8404,1.0464,0.69,1642.1029,81,153.1363,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":295,"vwap":663},"2026-07-23",151.53,151.794,-1.2802,-0.84,557.601542,151.6788,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":227,"vwap":670},"2026-07-22",153.0742,0.0135,0.01,280.7789,153.4392,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":135,"volume":676,"transactions":677,"vwap":678},"2026-07-21",153.1,153.0607,0.6961,779.219272,58,153.0685,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":508,"vwap":687},"2026-07-20",152.99,153.405,152.3646,-0.7577,-0.49,946.5959,152.9222,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":408,"vwap":696},"2026-07-17",153.84,152.85,153.1223,-0.6261,-0.41,1749.69545,153.1547,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":295,"vwap":705},"2026-07-16",153.805,153.455,153.7484,0.4342,0.28,1348.377361,153.6649,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":273,"volume":712,"transactions":418,"vwap":713},"2026-07-15",153.46,153.105,153.3142,0.0293,785.94749,153.3545,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",153.9,153.26,153.2849,-0.1867,-0.12,1109.3389,66,153.5632,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":508,"vwap":733},"2026-07-13",153.73,153.96,153.3,153.4716,-0.2414,-0.16,3090.5359,153.6397,{"date":735,"open":736,"high":737,"low":738,"close":737,"change":739,"percent_change":22,"volume":740,"transactions":9,"vwap":737},"2026-07-10",153.42,153.713,153.28,0.751,1900,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":243,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",152.95,152.96201,0.23,2000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":324,"volume":754,"transactions":9,"vwap":752},"2026-07-08",152.60001,152.75999,152.55,152.612,-0.811,7600,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",154.050003,153.341,153.423,-0.115,-0.07,1800,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":135,"volume":769,"transactions":9,"vwap":767},"2026-07-06",153.34,153.53999,153.53799,0.696,1100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",152.94,153.089996,152.45,152.842,0.976,0.64,3200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",151.56,152.089996,151.405,151.866,-0.047,-0.03,1300,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":243,"volume":174,"transactions":9,"vwap":792},"2026-06-30",151.64999,151.95,151.91299,0.524,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",150.53,151.515,151.38901,1.055,0.7,5300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",149.75999,150.45,149.67,150.334,0.458,0.31,1700,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",150.87,149.87601,0.178,0.12,800,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":769,"transactions":9,"vwap":822},"2026-06-24",150.39,149.55,149.698,-0.028,-0.02,{"date":826,"open":806,"high":827,"low":828,"close":829,"change":830,"percent_change":324,"volume":831,"transactions":9,"vwap":829},"2026-06-23",150.080002,149.42999,149.726,-0.803,5900,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":496,"volume":817,"transactions":9,"vwap":835},"2026-06-22",150.52,150.52901,-0.323,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":455,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",150.62,151.19,150.85201,0.29,5700,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":769,"transactions":9,"vwap":847},"2026-06-17",152.16,150.422,-1.863,-1.22,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",152.66,152.78999,152,152.285,-0.144,-0.09,3400,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":157,"volume":865,"transactions":9,"vwap":863},"2026-06-15",152.49001,152.64,152.429,0.841,2500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":703,"volume":174,"transactions":9,"vwap":870},"2026-06-12",151.89999,151.496,151.588,0.421,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-11",149.63,151.16701,2.056,1.38,500,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":865,"transactions":9,"vwap":882},"2026-06-10",150.59,149.11099,-1.056,-0.7,{"date":886,"open":821,"high":887,"low":888,"close":887,"change":889,"percent_change":816,"volume":865,"transactions":9,"vwap":887},"2026-06-09",150.16701,148.83,0.183,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":567,"volume":762,"transactions":9,"vwap":893},"2026-06-08",150.855,149.98399,0.043,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",151.74001,149.94099,-2.152,-1.41,5200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":100,"volume":858,"transactions":9,"vwap":907},"2026-06-04",151.96201,152.12,151.86,152.093002,0.803,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":817,"transactions":9,"vwap":913},"2026-06-03",151.42,151.45,151.28999,-0.847,-0.56,{"date":917,"open":791,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":810,"transactions":9,"vwap":920},"2026-06-02",152.25,151.78999,152.13699,0.373,0.25,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",151.044998,152.19,151.029999,151.76401,-1.189,-0.78,9400,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":720,"volume":937,"transactions":9,"vwap":935},"2026-05-29",153.235,152.953,-0.183,1400,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":333,"volume":787,"transactions":9,"vwap":941},"2026-05-28",153.070007,153.136,152.84,0.165,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":425,"volume":950,"transactions":9,"vwap":948},"2026-05-27",153.14,152.75,152.97099,-0.221,2300,{"date":952,"open":953,"high":954,"low":772,"close":954,"change":955,"percent_change":668,"volume":956,"transactions":9,"vwap":954},"2026-05-26",153.17,153.192,0.019,2100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":769,"transactions":9,"vwap":962},"2026-05-22",153.21001,153.44,153.14999,153.173,0.669,0.44,{"date":966,"open":967,"high":749,"low":967,"close":968,"change":969,"percent_change":824,"volume":970,"transactions":9,"vwap":968},"2026-05-21",151.50999,152.504,-0.038,2400,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":342,"volume":977,"transactions":9,"vwap":975},"2026-05-20",152.27499,152.88,152.54201,1.262,2800,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":685,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",151.31,151.44,151.28,-0.32,146400,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":810,"transactions":9,"vwap":988},"2026-05-18",151.3,151.77,0.903,0.6,{"date":992,"open":993,"high":981,"low":994,"close":995,"change":996,"percent_change":997,"volume":865,"transactions":9,"vwap":995},"2026-05-15",151.27,150.82001,150.867,-1.341,-0.88,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":858,"transactions":9,"vwap":1002},"2026-05-14",151.83,152.67999,152.20799,0.593,0.39,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":489,"volume":754,"transactions":9,"vwap":1009},"2026-05-13",150.85001,151.82001,151.61501,0.572,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":703,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-12",150.19,151.042999,150.0099945,0.19,143100,{"date":1019,"open":1020,"high":1020,"low":839,"close":1021,"change":1022,"percent_change":547,"volume":769,"transactions":9,"vwap":1021},"2026-05-11",151.14,150.763,-0.072,{"date":1024,"open":1007,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",151.065002,150.83501,0.402,0.27,2200,{"date":1031,"open":980,"high":980,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":817,"transactions":9,"vwap":1032},"2026-05-07",150.433,-1.099,-0.73,{"date":1036,"open":840,"high":1037,"low":840,"close":1037,"change":1038,"percent_change":1039,"volume":817,"transactions":9,"vwap":1037},"2026-05-06",151.532,1.66,1.11,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":652,"volume":878,"transactions":9,"vwap":1042},"2026-05-05",149.87199,1.034,{"date":1045,"open":1046,"high":874,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":810,"transactions":9,"vwap":1048},"2026-05-04",149.61,148.765,148.838,-1.241,-0.83,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":205,"volume":174,"transactions":9,"vwap":1054},"2026-05-01",150.17999,150.078995,-0.229,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",149.23,150.308,1.993,1.34,900,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":496,"volume":787,"transactions":9,"vwap":1067},"2026-04-29",148.45799,148.17999,148.315,-0.316,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":547,"volume":1075,"transactions":9,"vwap":1073},"2026-04-28",148.45,148.73,148.631,-0.078,10500,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":537,"volume":1029,"transactions":9,"vwap":1079},"2026-04-27",149.12,148.709,-0.415,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":816,"volume":1087,"transactions":9,"vwap":1084},"2026-04-24",148.8,149.12399,148.56,0.174,1500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":425,"volume":977,"transactions":9,"vwap":1093},"2026-04-23",149.358,149.466,148.87,148.95,-0.206,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":745,"volume":865,"transactions":9,"vwap":1098},"2026-04-22",149.020004,149.15601,148.855,0.337,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-21",148.819,-1.527,-1.02,400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":740,"transactions":9,"vwap":1111},"2026-04-20",150.25,150.589,150.34599,-0.302,-0.2,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-17",150.49001,150.74001,150.43201,150.64799,1.434,0.96,2600,{"date":1124,"open":1125,"high":1126,"low":888,"close":1126,"change":1127,"percent_change":1128,"volume":174,"transactions":9,"vwap":1126},"2026-04-16",149.16,149.214,0.126,0.08,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":87,"volume":810,"transactions":9,"vwap":1132},"2026-04-15",148.755,149.087997,148.69,0.322,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",148.99001,149.039993,148.75,148.76601,0.605,0.41,1600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":937,"transactions":9,"vwap":1147},"2026-04-13",147.42,148.161,147.39999,0.956,0.65,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":324,"volume":740,"transactions":9,"vwap":1155},"2026-04-10",147.62,147.8,147.205,-0.783,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1028,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",147.72,148.070007,147.98801,0.396,700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1062,"transactions":9,"vwap":1167},"2026-04-08",147.36,147.592,147.25,3.193,2.21,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":731,"volume":1062,"transactions":9,"vwap":1174},"2026-04-07",143.97,144.399,143.75,-0.238,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":243,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",144.605,144.63699,0.504,1200,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1143,"transactions":9,"vwap":1186},"2026-04-02",142.44,144.133,0.127,0.09,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1143,"transactions":9,"vwap":1193},"2026-04-01",143.69,144.44501,144.0059967,0.867,0.61,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":174,"transactions":9,"vwap":1199},"2026-03-31",141.31,143.13901,3.011,2.15,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1143,"transactions":9,"vwap":1205},"2026-03-30",140.57201,140.12801,0.413,0.3,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":956,"transactions":9,"vwap":1211},"2026-03-27",140.17799,139.715,-1.402,-0.99,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1087,"transactions":9,"vwap":1217},"2026-03-26",142.42999,141.117,-1.869,-1.31,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":642,"volume":174,"transactions":9,"vwap":1224},"2026-03-25",143.24001,142.741,142.98599,0.902,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":810,"transactions":9,"vwap":1230},"2026-03-24",141.41,142.12,142.084,-0.655,-0.46,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":817,"transactions":9,"vwap":1236},"2026-03-23",143.19,142.739,1.856,1.32,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":950,"transactions":9,"vwap":1243},"2026-03-20",141.86501,140.715,140.883,-2.437,-1.7,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":731,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",142.78999,143.32001,-0.233,600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1087,"transactions":9,"vwap":1255},"2026-03-18",144.87,143.55299,-2.148,-1.47,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":80,"volume":1182,"transactions":9,"vwap":1262},"2026-03-17",145.869,145.87,145.701,0.206,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":284,"volume":762,"transactions":9,"vwap":1268},"2026-03-16",145.33,145.63,145.495,1.425,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":506,"volume":769,"transactions":9,"vwap":1274},"2026-03-13",144.44,144.455,144.070007,-0.802,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":810,"transactions":9,"vwap":1279},"2026-03-12",145.50999,144.87199,-1.409,-0.96,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":225,"volume":1087,"transactions":9,"vwap":1285},"2026-03-11",146.13499,146.28101,146.12,-0.394,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":983,"volume":1182,"transactions":9,"vwap":1292},"2026-03-10",147.85001,148.13,146.675,-0.464,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":37,"volume":787,"transactions":9,"vwap":1297},"2026-03-09",144.882,147.13901,0.85,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":64,"volume":1306,"transactions":9,"vwap":1304},"2026-03-06",145.31,146.49001,145.30701,146.289,-1.059,4100,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1143,"transactions":9,"vwap":1311},"2026-03-05",147.46001,146.58,147.34801,-2.024,-1.36,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1150,"volume":1062,"transactions":9,"vwap":1318},"2026-03-04",149.089996,149.42,149.37199,0.958,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":950,"transactions":9,"vwap":1325},"2026-03-03",147.909,148.75999,147.61,148.414,-2.103,-1.4,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":352,"volume":810,"transactions":9,"vwap":1332},"2026-03-02",150.039993,150.78999,150.517,-0.782,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1207,"volume":1341,"transactions":9,"vwap":1339},"2026-02-27",150.925,151.32001,150.909,151.299,0.448,4700,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1182,"transactions":9,"vwap":1346},"2026-02-26",151.033005,150.735,150.851,-0.199,-0.13,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":94,"volume":977,"transactions":9,"vwap":1352},"2026-02-25",150.8,151.050003,150.466,0.766,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":769,"transactions":9,"vwap":1358},"2026-02-24",149.28999,150.284,0.925,0.62,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-23",150.17,149.35899,-0.887,-0.59,2900,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":800,"percent_change":125,"volume":762,"transactions":9,"vwap":1371},"2026-02-20",149.080002,150.246,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":537,"volume":787,"transactions":9,"vwap":1375},"2026-02-19",149.36,149.54601,149.11,-0.414,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1028,"volume":950,"transactions":9,"vwap":1383},"2026-02-18",149.905,150.131,149.60201,149.96001,0.398,{"date":1386,"open":1137,"high":1387,"low":1137,"close":1388,"change":1389,"percent_change":435,"volume":762,"transactions":9,"vwap":1388},"2026-02-17",149.57001,149.562,-0.086,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":455,"volume":1397,"transactions":9,"vwap":1395},"2026-02-13",149.22,150.25999,148.92999,149.64799,0.642,5100,{"date":1399,"open":1117,"high":1117,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1122,"transactions":9,"vwap":1401},"2026-02-12",148.97,149.0059967,-1.599,-1.06,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":398,"volume":1411,"transactions":9,"vwap":1409},"2026-02-11",150.58,150.72,150.41,150.605,0.5,4300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":731,"volume":1418,"transactions":9,"vwap":1416},"2026-02-10",150.53999,150.75,150.105,-0.247,14400,{"date":1420,"open":820,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":703,"volume":1425,"transactions":9,"vwap":1423},"2026-02-09",150.66499,149.94,150.35201,0.417,15000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":1432,"volume":950,"transactions":9,"vwap":1429},"2026-02-06",149.46001,149.935,149.24001,2.348,1.59,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":956,"transactions":9,"vwap":1437},"2026-02-05",147.75,148.17,147.58701,-1.116,-0.75,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1122,"transactions":9,"vwap":1443},"2026-02-04",149.17,148.703,0.472,0.32,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-03",148.50999,147.5,148.231,-0.619,-0.42,40700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-02",147.21001,149.0099945,148.85001,1.658,1.13,40500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":762,"transactions":9,"vwap":1465},"2026-01-30",146.78999,147.192,146.36501,-0.633,-0.43,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":100,"volume":1475,"transactions":9,"vwap":1473},"2026-01-29",148.21001,146.23,147.825,0.774,5600,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":362,"volume":1482,"transactions":9,"vwap":1480},"2026-01-28",147.37,146.718,147.050995,-0.912,5000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":37,"volume":1490,"transactions":9,"vwap":1488},"2026-01-27",147.597,148.085007,147.58,147.963,0.846,3300,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1360,"volume":1087,"transactions":9,"vwap":1495},"2026-01-26",146.66,147.24001,147.117,0.906,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":745,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",145.5,146.22,146.211,0.332,4200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":125,"volume":1341,"transactions":9,"vwap":1509},"2026-01-22",145.62,146.16,145.57001,145.879,0.686,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":120,"volume":746,"transactions":9,"vwap":1515},"2026-01-21",144.13,145.465,145.19299,1.298,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":778,"transactions":9,"vwap":1522},"2026-01-20",144.0099945,144.57001,143.77,143.895,-2.18,-1.49,{"date":1526,"open":1527,"high":1528,"low":1499,"close":1528,"change":1529,"percent_change":922,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",145.54601,146.074997,0.362,13000,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":205,"volume":1537,"transactions":9,"vwap":1535},"2026-01-15",146.38499,145.3,145.713,-0.215,24300,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1087,"transactions":9,"vwap":1542},"2026-01-14",145.37,145.92999,145.92799,0.187,0.13,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1087,"transactions":9,"vwap":1548},"2026-01-13",146.24001,145.741,-0.503,-0.34,{"date":1552,"open":1508,"high":1553,"low":1508,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-12",146.244,0.539,0.37,3000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":94,"volume":174,"transactions":9,"vwap":1560},"2026-01-09",145.75,145.705,0.738,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":793,"percent_change":1567,"volume":787,"transactions":9,"vwap":1566},"2026-01-08",144.97,144.98,144.967,0.36,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":71,"volume":1574,"transactions":9,"vwap":1572},"2026-01-07",144.7,144.75,144.44299,-0.735,2700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":455,"volume":1029,"transactions":9,"vwap":1580},"2026-01-06",144.73,145.21201,144.67,145.17799,0.625,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":613,"volume":1588,"transactions":9,"vwap":1586},"2026-01-05",143.64,144.77,144.55299,0.98,9900,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1134,"percent_change":87,"volume":810,"transactions":9,"vwap":1593},"2026-01-02",143.89,143.36,143.573,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1029,"transactions":9,"vwap":1598},"2025-12-31",143.567,143.82001,143.25101,-0.877,-0.61,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":815,"percent_change":816,"volume":762,"transactions":9,"vwap":1604},"2025-12-30",144.285,144.12801,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":865,"transactions":9,"vwap":1610},"2025-12-29",144.020004,144.22,143.94,143.95,-0.354,-0.25,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":769,"transactions":9,"vwap":1616},"2025-12-26",144.21001,144.304,144.2,0.101,0.07,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":922,"volume":956,"transactions":9,"vwap":1623},"2025-12-24",144.12,144.203,143.92,0.363,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1142,"volume":787,"transactions":9,"vwap":1629},"2025-12-23",143.698,143.84,0.591,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":37,"percent_change":1142,"volume":1397,"transactions":9,"vwap":1634},"2025-12-22",142.92999,143.24899,142.67999,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1207,"volume":740,"transactions":9,"vwap":1641},"2025-12-19",142.925,143.020004,142.64,142.66901,0.422,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":964,"volume":1122,"transactions":9,"vwap":1647},"2025-12-18",142.19,142.53999,142.24699,0.623,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":324,"volume":1029,"transactions":9,"vwap":1654},"2025-12-17",142.3,142.41,141.597,141.62399,-0.759,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":915,"volume":1662,"transactions":9,"vwap":1660},"2025-12-16",142.96001,141.94,142.383,-0.806,6900,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1554,"percent_change":489,"volume":174,"transactions":9,"vwap":1667},"2025-12-15",143.56,143.14999,143.189,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":937,"transactions":9,"vwap":1672},"2025-12-12",143.369,142.52,142.64999,-0.525,-0.37,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":777,"volume":817,"transactions":9,"vwap":1678},"2025-12-11",143.12,143.175,0.915,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":652,"volume":769,"transactions":9,"vwap":1684},"2025-12-10",141.45,142.414,142.25999,0.971,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":205,"volume":740,"transactions":9,"vwap":1689},"2025-12-09",141.88,141.289,-0.209,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":915,"volume":769,"transactions":9,"vwap":1694},"2025-12-08",142,141.498,-0.793,{"date":1697,"open":1671,"high":1671,"low":1698,"close":1698,"change":1699,"percent_change":-6,"volume":740,"transactions":9,"vwap":1698},"2025-12-05",142.291,-0.001,{"date":1701,"open":1702,"high":1216,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-04",142.416,142.17999,142.29201,0.077,0.05,4900,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1207,"volume":1714,"transactions":9,"vwap":1712},"2025-12-03",141.98,142.39,142.215,0.427,7900,{"date":1716,"open":1659,"high":1659,"low":1682,"close":1717,"change":809,"percent_change":87,"volume":970,"transactions":9,"vwap":1717},"2025-12-02",141.78799,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":1574,"transactions":9,"vwap":1722},"2025-12-01",141.92999,142.0099945,141.478,-0.81,-0.57,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1028,"volume":1730,"transactions":9,"vwap":1728},"2025-11-28",142.020004,142.28799,0.382,300,{"date":1732,"open":1733,"high":1727,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1163,"transactions":9,"vwap":1734},"2025-11-26",141.25,141.90601,0.941,0.67,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1742,"percent_change":857,"volume":1743,"transactions":9,"vwap":1740},"2025-11-25",140.59,140.965,140.39999,-0.131,9500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1225,"percent_change":777,"volume":937,"transactions":9,"vwap":1748},"2025-11-24",140.38,141.23,141.095993,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1574,"transactions":9,"vwap":1753},"2025-11-21",139.63,140.64,140.194,1.721,1.24,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1105,"volume":1707,"transactions":9,"vwap":1760},"2025-11-20",140.99001,140.99899,138.47301,-1.427,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":720,"volume":956,"transactions":9,"vwap":1767},"2025-11-19",140.039993,140.070007,139.83,139.89999,-0.164,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":694,"volume":956,"transactions":9,"vwap":1774},"2025-11-18",139.95,140.33,139.89,140.063995,-0.572,{"date":1777,"open":1682,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":970,"transactions":9,"vwap":1779},"2025-11-17",141.77,140.636,-1.208,-0.85,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1182,"transactions":9,"vwap":1786},"2025-11-14",141.3,142.21001,141.84399,-0.156,-0.11,{"date":1790,"open":1791,"high":1235,"low":1792,"close":1693,"change":1793,"percent_change":372,"volume":1503,"transactions":9,"vwap":1693},"2025-11-13",142.99001,141.96001,-1.173,{"date":1795,"open":1658,"high":1235,"low":1658,"close":1796,"change":1797,"percent_change":1445,"volume":787,"transactions":9,"vwap":1796},"2025-11-12",143.173,0.457,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":303,"volume":937,"transactions":9,"vwap":1802},"2025-11-11",142.295,142.77,142.716,1.015,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":950,"transactions":9,"vwap":1807},"2025-11-10",141.13,141.701,141.0099945,1.331,0.95,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":87,"volume":746,"transactions":9,"vwap":1814},"2025-11-07",139.61,140.37,139.38699,0.303,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-06",140.3,140.36,139.78999,140.067001,-0.502,-0.36,5800,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1410,"volume":762,"transactions":9,"vwap":1830},"2025-11-05",139.87,140.66901,140.569,0.693,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-04",140.25,140.34,139.87601,-0.816,-0.58,3600,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":225,"volume":817,"transactions":9,"vwap":1843},"2025-11-03",140.11,140.692,-0.381,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":720,"percent_change":1851,"volume":1482,"transactions":9,"vwap":1850},"2025-10-31",140.78,141.21001,140.49001,141.072998,-0.08,{"date":1853,"open":1854,"high":1792,"low":1855,"close":1855,"change":1823,"percent_change":1856,"volume":1122,"transactions":9,"vwap":1855},"2025-10-30",141.78999,141.19299,-0.35,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1182,"transactions":9,"vwap":1861},"2025-10-29",142.26199,142.405,141.69501,-0.938,-0.66,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1475,"transactions":9,"vwap":1868},"2025-10-28",142.69,143.029999,142.633,-0.276,-0.19,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-27",142.38,143.0079956,142.36,142.909,1.142,0.81,8100,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1445,"volume":1087,"transactions":9,"vwap":1884},"2025-10-24",141.97,141.75,141.767,0.455,{"date":1887,"open":1733,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1087,"transactions":9,"vwap":1890},"2025-10-23",141.53,141.246,141.312,0.299,0.21,{"date":1894,"open":1895,"high":1895,"low":1752,"close":1896,"change":1897,"percent_change":1898,"volume":1122,"transactions":9,"vwap":1896},"2025-10-22",141.37,141.013,-0.334,-0.24,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":576,"volume":787,"transactions":9,"vwap":1903},"2025-10-21",141.070007,141.381,141.347,-0.135,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-20",141,141.48199,1.122,0.8,3100,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1820,"change":1916,"percent_change":557,"volume":1062,"transactions":9,"vwap":1820},"2025-10-17",140.31,140.465,0.92,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":215,"volume":1923,"transactions":9,"vwap":1921},"2025-10-16",140.5,140.50999,139.44,-0.625,4000,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1544,"volume":1122,"transactions":9,"vwap":1928},"2025-10-15",140.58501,139.864,140.065002,0.184,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1143,"transactions":9,"vwap":1934},"2025-10-14",138.771,140.14,139.881,0.554,0.4,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":799,"percent_change":1943,"volume":746,"transactions":9,"vwap":1942},"2025-10-13",139.059998,139.34,138.92999,139.327,0.76,{"date":1945,"open":1946,"high":1946,"low":25,"close":25,"change":1947,"percent_change":1948,"volume":858,"transactions":9,"vwap":25},"2025-10-10",140.67,-2.318,-1.65,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1739,"change":1954,"percent_change":1724,"volume":950,"transactions":9,"vwap":1739},"2025-10-09",140.995,141.069,140.58,-0.805,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1028,"volume":858,"transactions":9,"vwap":1958},"2025-10-08",141.33,141.395,141.28999,0.378,{"date":1962,"open":1963,"high":1963,"low":1740,"close":1964,"change":1965,"percent_change":215,"volume":1122,"transactions":9,"vwap":1964},"2025-10-07",141.59,141.016998,-0.638,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1544,"volume":1911,"transactions":9,"vwap":1971},"2025-10-06",141.66,141.745,141.46001,141.655,0.189,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1935,"percent_change":1004,"volume":1490,"transactions":9,"vwap":1978},"2025-10-03",141.57401,141.99001,141.453,141.466,{"date":1980,"open":1907,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":786,"volume":1574,"transactions":9,"vwap":1983},"2025-10-02",141.039993,140.52901,140.912,-0.044,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1555,"volume":1062,"transactions":9,"vwap":1988},"2025-10-01",140.491,140.95599,0.526,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1993},"2025-09-30",139.75,140.42999,139.62,0.777,0.56,3500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":1188,"volume":1306,"transactions":9,"vwap":2001},"2025-09-29",139.63901,139.653,139.5,0.131,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":613,"volume":937,"transactions":9,"vwap":2007},"2025-09-26",138.92,139.522,0.937,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1600,"volume":1029,"transactions":9,"vwap":2014},"2025-09-25",138.67599,138.75,138.35001,138.58501,-0.855,{"date":2017,"open":2002,"high":2018,"low":2019,"close":1921,"change":2020,"percent_change":2021,"volume":740,"transactions":9,"vwap":1921},"2025-09-24",139.53,139.33,-0.359,-0.26,{"date":2023,"open":1842,"high":1842,"low":1751,"close":2024,"change":1176,"percent_change":110,"volume":2025,"transactions":9,"vwap":2024},"2025-09-23",139.799,9300,{"date":2027,"open":1921,"high":2028,"low":1921,"close":2029,"change":2030,"percent_change":2031,"volume":977,"transactions":9,"vwap":2029},"2025-09-22",140.21001,140.037003,0.247,0.18,{"date":2033,"open":2034,"high":1821,"low":2035,"close":1821,"change":2036,"percent_change":2037,"volume":977,"transactions":9,"vwap":1821},"2025-09-19",139.49899,139.455,0.005,0,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":1567,"volume":769,"transactions":9,"vwap":2041},"2025-09-18",139.66,139.785,139.655,0.502,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":2037,"volume":762,"transactions":9,"vwap":2048},"2025-09-17",139.14999,139.83099,139.283,0.004,{"date":2051,"open":1921,"high":1921,"low":2052,"close":2053,"change":2054,"percent_change":1851,"volume":1122,"transactions":9,"vwap":2053},"2025-09-16",139.105,139.27901,-0.105,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":1544,"volume":970,"transactions":9,"vwap":2058},"2025-09-15",139.36501,139.384,139.28999,0.181,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":740,"transactions":9,"vwap":2065},"2025-09-12",139.39,139.10001,139.203,-0.613,-0.44,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1087,"transactions":9,"vwap":2071},"2025-09-11",138.53,139.81599,1.446,1.05,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":252,"volume":1029,"transactions":9,"vwap":2078},"2025-09-10",138.67999,138.34,138.37,-0.318,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":2085,"percent_change":333,"volume":740,"transactions":9,"vwap":2083},"2025-09-09",138.39999,138.688,138.28999,0.147,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":922,"volume":810,"transactions":9,"vwap":2089},"2025-09-08",138.48,138.541,138.265,0.346,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":761,"volume":1143,"transactions":9,"vwap":2096},"2025-09-05",138.64,138.013,138.19501,-0.094,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1367,"transactions":9,"vwap":2101},"2025-09-04",137.49001,138.289,0.786,0.57,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":1207,"volume":810,"transactions":9,"vwap":2107},"2025-09-03",137.23,137.50301,137.12,0.409,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":1965,"percent_change":1232,"volume":2115,"transactions":9,"vwap":2113},"2025-09-02",136.63,137.093994,136.599,9600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":576,"volume":2122,"transactions":9,"vwap":2119},"2025-08-29",137.41,137.73199,137.394,-0.136,8500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":-6,"volume":778,"transactions":9,"vwap":2128},"2025-08-28",137.61,137.87,137.58501,137.868,-0.002,{"date":2131,"open":2132,"high":2126,"low":2132,"close":2126,"change":2133,"percent_change":1016,"volume":1574,"transactions":9,"vwap":2126},"2025-08-27",137.62,0.26,{"date":2135,"open":2136,"high":2125,"low":2137,"close":2125,"change":2138,"percent_change":567,"volume":1743,"transactions":9,"vwap":2125},"2025-08-26",137.17999,137.16,0.036,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":262,"volume":1087,"transactions":9,"vwap":2143},"2025-08-25",138.14999,138.22,137.57401,-1.027,{"date":2146,"open":2147,"high":2094,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":1087,"transactions":9,"vwap":2148},"2025-08-22",137.55,138.601,1.42,1.04,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1775,"percent_change":1452,"volume":970,"transactions":9,"vwap":2155},"2025-08-21",137.020004,137.28999,137.181,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":1207,"volume":1087,"transactions":9,"vwap":2159},"2025-08-20",137.59,137.75301,0.416,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1128,"volume":2115,"transactions":9,"vwap":2166},"2025-08-19",137.53,137.60001,137.21001,137.33701,0.108,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":786,"volume":1556,"transactions":9,"vwap":2172},"2025-08-18",137.039993,137.25,137.229,-0.041,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1367,"transactions":9,"vwap":2179},"2025-08-15",137.42999,137.45,137.215,137.27,0.219,0.16,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":576,"volume":2187,"transactions":9,"vwap":2185},"2025-08-14",136.56,137.050995,-0.141,3900,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":1195,"volume":2193,"transactions":9,"vwap":2191},"2025-08-13",136.71001,137.192,0.834,7200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2197},"2025-08-12",135.53,136.358,135.41,1.188,0.88,6700,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":225,"volume":2207,"transactions":9,"vwap":2205},"2025-08-11",135.58,135.17,-0.363,19200,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":390,"percent_change":800,"volume":937,"transactions":9,"vwap":2211},"2025-08-08",135.55099,135.533,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1788,"volume":2218,"transactions":9,"vwap":2216},"2025-08-07",135.52,134.31,134.593,-0.145,14800,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":2224,"percent_change":125,"volume":956,"transactions":9,"vwap":2223},"2025-08-06",134.62601,134.86,134.73801,0.634,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1856,"volume":1029,"transactions":9,"vwap":2229},"2025-08-05",134.50999,134.029999,134.104,-0.472,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":2237,"volume":787,"transactions":9,"vwap":2234},"2025-08-04",134.25999,134.576,134.246,1.656,1.25,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":694,"volume":1062,"transactions":9,"vwap":2242},"2025-08-01",133.22,132.45,132.92,-0.548,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":2250,"volume":740,"transactions":9,"vwap":2248},"2025-07-31",134.32001,134.71001,133.468,-0.934,-0.69,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1156,"percent_change":1838,"volume":937,"transactions":9,"vwap":2255},"2025-07-30",135.080002,134.12,134.40199,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2054,"percent_change":1851,"volume":1143,"transactions":9,"vwap":2260},"2025-07-29",135.3,135.12,135.185,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-07-28",135.871,135.28,135.28999,-1.287,-0.94,3800,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":-6,"volume":2187,"transactions":9,"vwap":2273},"2025-07-25",136.050003,136.72,136.577,-0.003,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":668,"percent_change":668,"volume":2280,"transactions":9,"vwap":2279},"2025-07-24",136.39999,136.8,136.58,4600,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1482,"transactions":9,"vwap":2284},"2025-07-23",135.85001,136.57001,1.36,1.01,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":86,"volume":801,"transactions":9,"vwap":2291},"2025-07-22",134.69,135.325,135.21001,0.996,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":1445,"volume":2299,"transactions":9,"vwap":2297},"2025-07-21",134.59,135.070007,134.214,0.434,7300,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":1674,"volume":1707,"transactions":9,"vwap":2303},"2025-07-18",134.58,133.78,-0.501,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1128,"volume":2312,"transactions":9,"vwap":2310},"2025-07-17",134.072006,134.37,133.87,134.28101,0.102,27800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2109,"percent_change":809,"volume":1306,"transactions":9,"vwap":2318},"2025-07-16",133.89,134.248,133.567,134.179,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":930,"volume":2324,"transactions":9,"vwap":2322},"2025-07-15",134.395,133.77,-1.047,4800,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":189,"volume":787,"transactions":9,"vwap":2329},"2025-07-14",134.56599,134.99001,134.817,0.235,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":64,"volume":1163,"transactions":9,"vwap":2333},"2025-07-11",134.582,-0.971,{"date":2336,"open":2337,"high":2204,"low":2338,"close":2339,"change":2340,"percent_change":1619,"volume":956,"transactions":9,"vwap":2339},"2025-07-10",135.11,135.024994,135.55299,0.097,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":125,"volume":1556,"transactions":9,"vwap":2344},"2025-07-09",135.16,135.45599,134.992,0.628,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":2181,"volume":1143,"transactions":9,"vwap":2351},"2025-07-08",134.765,134.87,134.828,0.213,{"date":2354,"open":2355,"high":2205,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":746,"transactions":9,"vwap":2357},"2025-07-07",135.13,134.27,134.61501,-0.882,-0.65,{"date":2361,"open":2362,"high":2363,"low":2258,"close":2364,"change":2365,"percent_change":57,"volume":810,"transactions":9,"vwap":2364},"2025-07-03",135.35001,135.50999,135.49699,0.601,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2067,"percent_change":416,"volume":2280,"transactions":9,"vwap":2371},"2025-07-02",134.81,134.92,134.39,134.896,{"date":2373,"open":2374,"high":2196,"low":2374,"close":2375,"change":2376,"percent_change":79,"volume":1475,"transactions":9,"vwap":2375},"2025-07-01",134.72,135.336,0.459,{"date":2378,"open":2370,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":1996,"volume":1367,"transactions":9,"vwap":2379},"2025-06-30",134.877,134.28999,0.757,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2254,"change":2386,"percent_change":2103,"volume":1997,"transactions":9,"vwap":2254},"2025-06-27",133.7,134.56,0.762,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":787,"transactions":9,"vwap":2390},"2025-06-26",132.91499,133.358,1.032,0.78,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":233,"volume":2400,"transactions":9,"vwap":2398},"2025-06-25",132.455,132.58,132.17999,132.326,-0.626,6600,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":2405,"percent_change":390,"volume":1182,"transactions":9,"vwap":2404},"2025-06-24",132.53999,132.952,1.239,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":2410,"percent_change":1916,"volume":1029,"transactions":9,"vwap":2409},"2025-06-23",130.39999,131.713,1.203,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1232,"percent_change":1856,"volume":2416,"transactions":9,"vwap":2415},"2025-06-20",131.49001,130.24001,130.50999,20600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":547,"percent_change":2422,"volume":1503,"transactions":9,"vwap":2421},"2025-06-18",131.19,131.58,130.97,-0.04,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":2429,"volume":970,"transactions":9,"vwap":2427},"2025-06-17",131.72,131.78,131.020004,-1.224,-0.93,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":777,"percent_change":22,"volume":937,"transactions":9,"vwap":2434},"2025-06-16",132.78999,132.86,132.244,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":2441,"volume":950,"transactions":9,"vwap":2439},"2025-06-13",132.56,132.69,131.604,-1.471,-1.11,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2381,"percent_change":2103,"volume":2447,"transactions":9,"vwap":2446},"2025-06-12",132.75,133.10001,133.074997,10600,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":1417,"percent_change":1870,"volume":810,"transactions":9,"vwap":2451},"2025-06-11",132.77,132.31799,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":2133,"volume":1367,"transactions":9,"vwap":2455},"2025-06-10",132.37,132.565,132.25,0.348,{"date":2459,"open":2454,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":225,"volume":2463,"transactions":9,"vwap":2461},"2025-06-09",132.569,132.217,-0.362,4400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":115,"percent_change":2470,"volume":858,"transactions":9,"vwap":2469},"2025-06-06",132.31,132.67,132.037003,132.57899,0.91,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":983,"volume":1662,"transactions":9,"vwap":2476},"2025-06-05",131.63,131.97,131.33,131.379,-0.425,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":1188,"volume":2187,"transactions":9,"vwap":2482},"2025-06-04",132,132.149,131.804,0.119,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":824,"volume":1574,"transactions":9,"vwap":2488},"2025-06-03",131.17,131.7,131.685,-0.026,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":2495,"percent_change":324,"volume":865,"transactions":9,"vwap":2493},"2025-06-02",130.98,131.711,130.92,-0.706,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2499,"change":125,"percent_change":1567,"volume":1503,"transactions":9,"vwap":2499},"2025-05-30",131.8,132.41701,{"date":2501,"open":2502,"high":2502,"low":2419,"close":2503,"change":2504,"percent_change":1555,"volume":1556,"transactions":9,"vwap":2503},"2025-05-29",132.020004,131.94701,0.485,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":930,"volume":1574,"transactions":9,"vwap":2509},"2025-05-28",132.12,132.22,131.46201,-1.039,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":901,"transactions":9,"vwap":2514},"2025-05-27",131.85001,132.50101,1.79,1.37,{"date":2518,"open":2519,"high":2421,"low":2519,"close":2520,"change":2020,"percent_change":225,"volume":1490,"transactions":9,"vwap":2520},"2025-05-23",129.97,130.711,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2021,"volume":1341,"transactions":9,"vwap":2526},"2025-05-22",131,131.46001,130.94,131.070007,-0.345,{"date":2529,"open":2403,"high":2530,"low":2475,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-21",132.981,131.41499,-1.556,-1.17,34900,{"date":2536,"open":2389,"high":2537,"low":2538,"close":2539,"change":1618,"percent_change":1128,"volume":1122,"transactions":9,"vwap":2539},"2025-05-20",133.14999,132.62,132.97099,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2544,"percent_change":100,"volume":970,"transactions":9,"vwap":2543},"2025-05-19",131.66,132.87,0.694,{"date":2546,"open":2547,"high":2548,"low":2475,"close":2548,"change":1496,"percent_change":652,"volume":1490,"transactions":9,"vwap":2548},"2025-05-16",131.34,132.17599,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-05-15",130.14,131.37,131.27,1.325,1.02,20400,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2560,"change":324,"percent_change":694,"volume":746,"transactions":9,"vwap":2560},"2025-05-14",130.58,129.94501,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":576,"volume":1122,"transactions":9,"vwap":2565},"2025-05-13",130.49001,130.675,130.47501,-0.125,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2570},"2025-05-12",130.12,130.60001,129.78101,1.629,1.26,17800,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":1022,"percent_change":435,"volume":1825,"transactions":9,"vwap":2579},"2025-05-09",129.5,128.94,128.97099,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2584,"change":252,"percent_change":2585,"volume":1997,"transactions":9,"vwap":2584},"2025-05-08",129.59,129.92,129.042999,-0.18,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":786,"volume":865,"transactions":9,"vwap":2591},"2025-05-07",129.17999,129.399,129.17,129.27299,-0.037,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":1870,"percent_change":205,"volume":1122,"transactions":9,"vwap":2597},"2025-05-06",129.052994,129.465,129.31,{"date":2599,"open":2600,"high":2601,"low":2577,"close":2577,"change":1055,"percent_change":2585,"volume":843,"transactions":9,"vwap":2577},"2025-05-05",129.61,130.039993,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":931,"transactions":9,"vwap":2607},"2025-05-02",129.58,130,129.395,129.729,1.732,1.35,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":110,"volume":2616,"transactions":9,"vwap":2614},"2025-05-01",128.60001,127.95,127.997,-0.22,6400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2620,"change":2622,"percent_change":809,"volume":740,"transactions":9,"vwap":2620},"2025-04-30",126.85,128.217,126.059998,0.397,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2627,"percent_change":125,"volume":769,"transactions":9,"vwap":2626},"2025-04-29",127.065002,127.82,0.597,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2627,"percent_change":125,"volume":740,"transactions":9,"vwap":2633},"2025-04-28",126.84,127.24,126.407,127.223,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2637,"change":2639,"percent_change":87,"volume":950,"transactions":9,"vwap":2637},"2025-04-25",126.18,126.626,125.657,0.273,{"date":180,"open":176,"high":2641,"low":176,"close":2641,"change":2642,"percent_change":2392,"volume":1911,"transactions":9,"vwap":2641},126.353,0.973]