[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFV":3,"homepage-market-summary":29,"stock-historical-RFV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFV","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},"Invesco S&P MidCap 400 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5645,2.286,"Quarterly",{"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},146.12,145.66,146.495,145.8663,0.2537,0.17,90958.135034,153.3,121.21,6957.98776650996,77.6,5178,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"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":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},106.79,7374,2691654.929394,33.31,"2025-04-24",[183,186,195,204,214,223,233,243,251,259,269,279,288,297,306,315,325,336,345,356,365,374,384,394,404,414,424,434,444,454,464,474,483,491,501,509,520,530,539,549,558,567,575,584,594,604,612,622,631,641,651,662,673,683,693,701,709,719,728,737,746,756,763,771,778,786,795,801,808,814,820,828,836,843,849,856,862,870,876,882,889,896,904,912,920,927,933,940,947,954,959,966,971,978,985,991,997,1004,1013,1018,1025,1031,1039,1044,1050,1056,1062,1069,1077,1085,1092,1099,1106,1110,1117,1124,1129,1134,1142,1148,1155,1161,1167,1175,1181,1189,1196,1203,1209,1216,1221,1229,1234,1242,1248,1255,1261,1268,1276,1282,1289,1294,1300,1307,1314,1322,1328,1334,1341,1349,1355,1363,1371,1377,1381,1388,1393,1401,1407,1413,1419,1424,1430,1437,1441,1448,1454,1460,1467,1474,1481,1487,1492,1499,1507,1513,1518,1523,1529,1536,1545,1550,1555,1561,1567,1572,1579,1587,1594,1601,1607,1614,1618,1621,1628,1633,1639,1643,1649,1655,1659,1663,1670,1676,1683,1688,1694,1699,1704,1710,1717,1724,1728,1735,1741,1746,1753,1759,1766,1772,1779,1788,1794,1800,1806,1811,1816,1821,1826,1831,1836,1842,1848,1852,1857,1863,1870,1875,1880,1885,1891,1897,1903,1908,1916,1922,1929,1936,1943,1948,1952,1959,1963,1967,1971,1976,1981,1986,1991,1997,2003,2006,2010,2014,2020,2026,2029,2036,2041,2047,2051,2054,2057,2062,2064,2069,2074,2077,2083,2088,2096,2102,2108,2115,2121,2127,2134,2140,2144,2150,2156,2162,2167,2172,2176,2181,2188,2196,2203,2210,2214,2221,2226,2233,2236,2242,2247,2251,2257,2262,2267,2270,2276,2279,2285,2291,2297,2302,2309,2314,2319,2324,2330,2337,2342,2347,2353,2357,2363,2368,2375,2380,2386,2393,2399,2406,2412,2417,2422,2429,2434,2440,2445,2450,2455,2460,2467,2473,2478,2484,2488,2492,2497,2504,2508,2517,2523,2529,2533,2540,2546,2552,2560,2566,2571],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},157,146.1032,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",144.385,146.955,0.7203,0.5,2302.5794,113,145.9911,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":141,"volume":201,"transactions":202,"vwap":203},"2026-10-02",144.66,145.5927,145.146,1.5227,4773.553654,134,145.1032,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",141.73,143.8039,143.6233,2.1933,1.55,3339.3614,112,142.8673,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":202,"vwap":222},"2026-09-30",142.56,142.65,141.43,-1.0403,-0.73,4629.013001,142.2993,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",143.26,142.1,142.4703,-0.8997,-0.63,2774.772788,127,142.4337,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",144.43,143.195,143.37,-1.469,-1.01,4049.176907,155,143.7804,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":202,"vwap":250},"2026-09-25",143.7,144.839,1.0263,0.71,5140.958616,144.1416,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":229,"volume":256,"transactions":257,"vwap":258},"2026-09-24",144.76,143.8127,-0.9162,3415.6143,258,144.0775,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",145.03,145.95,144.7289,-0.7707,-0.53,3123.646409,153,145.4276,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":193,"vwap":278},"2026-09-22",145.62,145.78,145.27,145.4996,0.2831,0.19,3697.5247,145.5392,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",147.28,145.2165,-1.5445,-1.05,2313.377769,118,145.8902,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":231,"vwap":296},"2026-09-18",147.45,146.241,146.761,-0.851,-0.58,4908.539385,146.588,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",148.66,147.612,0.4351,0.3,2573.552124,126,148.1957,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",149.08,147.1769,-1.5158,-1.02,1535.1129,111,148.4848,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",148.41,149.0847,148.6927,0.1468,0.1,3093.335164,145,148.7633,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",149.39,149.46,148.54,148.5459,-1.6673,-1.11,1615.875433,104,149.0285,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",150.44,150.2132,1.8361,1.24,804.5789,87,150.1752,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",149.16,149.37,148.28,148.3771,-0.5986,-0.4,3088.4849,182,148.5515,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":313,"vwap":364},"2026-09-09",150.57,148.87,148.9757,-1.5585,-1.04,2058.9212,149.4534,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",152.53,150.5342,-1.503,-0.99,2341.005807,115,151.5817,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",151.22,152.22,152.0372,0.5989,0.4,2242.782627,96,151.9382,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",151.89,150.48,151.4383,0.5039,0.33,2715.9247,122,151.3073,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",149.18,151.44,150.9344,2.2203,1.49,4172.22664,144,150.7067,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",149.4,148.285,148.7141,-0.4342,-0.29,14203.892404,143,149.2768,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",150.4,148.715,149.1483,-0.3204,-0.21,3284.684355,168,149.1922,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":-6,"volume":431,"transactions":432,"vwap":433},"2026-08-28",149.84,150.26,149.36,149.4687,-0.003,3885.6047,131,149.5747,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":212,"vwap":443},"2026-08-27",149.11,149.615,148.8,149.4717,-0.024,-0.02,1372.955688,149.2557,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",148,149.61,149.4957,1.1507,0.78,3354.4777,120,149.3051,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",148.22,148.345,147.89,-0.3736,-0.25,2902.197219,149,148.1381,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",150.59,150.69,148.7186,-1.8514,-1.23,3143.575933,146,149.571,{"date":475,"open":476,"high":358,"low":477,"close":358,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",149.78,149.7157,1.9079,1.28,4144.324257,109,150.2605,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":304,"vwap":490},"2026-08-20",149.35,148.6621,-1.2279,-0.82,2667.715167,149.1822,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",151.93,149.7,149.89,-0.9,-0.6,4509.5249,128,150.8392,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":446,"vwap":508},"2026-08-18",152.42,150.79,-1.7481,-1.15,5431.6449,151.4016,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",152.935,153.025,152.16,152.5381,-0.0851,-0.06,21484.212325,216,152.4273,{"date":521,"open":522,"high":24,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",152.79,152.41,152.6232,0.3834,0.25,5898.0499,137,152.7516,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",151.23,152.2398,1.0045,0.66,6281.600528,132,151.9423,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",150.97,151.2353,150.31,0.1005,0.07,3218.291038,158,150.8305,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":354,"vwap":557},"2026-08-11",150.07,151.92,151.1348,0.8593,0.57,8208.5613,151.6098,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":267,"vwap":566},"2026-08-10",150.04,150.585,150.2755,0.3009,0.2,8806.810056,150.4351,{"date":568,"open":543,"high":466,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":334,"vwap":574},"2026-08-07",149.83,149.9746,0.1847,0.12,5669.5079,150.3581,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",151.28,149.7899,-1.0431,-0.69,3426.054674,175,150.5804,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",152.68,150.63,150.833,-1.327,-0.87,16857.915485,232,151.5599,{"date":595,"open":596,"high":597,"low":598,"close":513,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",150.5,152.195,150.39,2.4963,1.67,14375.6381,324,152.0002,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":88,"volume":610,"transactions":472,"vwap":611},"2026-08-03",149.12,151.29,149.6637,0.3234,4868.839509,149.8806,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",151.16,148.75,149.3403,-1.5068,-1,5630.3344,140,149.4391,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":37,"volume":628,"transactions":629,"vwap":630},"2026-07-30",150.29,150.8471,149.17,0.8671,9765.371799,152,150.3438,{"date":632,"open":633,"high":624,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",150.015,149.91,149.98,-0.1357,-0.09,5403.4236,133,150.0438,{"date":642,"open":447,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",150.23,149.59,150.1157,0.9121,0.61,4505.9656,188,149.8808,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",149.03,149.72,148.545,149.2036,0.4552,0.31,5639.204181,220,148.897,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",148.3,149.57,147.9551,148.7484,1.0766,0.73,6734.2176,161,148.9489,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",149.02,147.385,147.6718,-2.1904,-1.46,13432.441698,165,147.8919,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",149.55,150.6651,149.8622,0.883,0.59,3076.149062,201,150.0167,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":582,"vwap":700},"2026-07-21",147.79,148.9792,1.6714,1.13,5861.3216,148.4929,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":193,"vwap":708},"2026-07-20",148.78,147.3078,-1.0399,-0.7,1978.714589,147.8329,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",148.815,148.1285,148.3477,-0.2885,-0.19,3180.956106,142,148.4052,{"date":720,"open":721,"high":359,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",146.73,148.6362,1.9546,1.33,17810.62919,171,147.2604,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":241,"vwap":736},"2026-07-15",147.35,146.26,146.6816,0.934,0.64,6431.061906,146.7092,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":202,"vwap":745},"2026-07-14",146.29,144.87,145.7476,0.6127,0.42,5814.0802,145.1998,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",144.93,145.97,145.1349,0.3349,0.23,20426.926067,327,145.2575,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":450,"volume":762,"transactions":9,"vwap":760},"2026-07-10",144.19,144.97,144.8,1.12,7300,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",143.39,144.050003,143.67999,1.36,0.96,2400,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":497,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",142.53999,141.24001,142.32001,-0.42,6400,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",143.99001,142.57001,142.92,-0.31,-0.22,2800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",142.58,143.52,142.49001,143.23,0.8,0.56,5900,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":783,"percent_change":784,"volume":800,"transactions":9,"vwap":799},"2026-07-02",143.58,141.64,142.42999,2100,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":715,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",142.5,143.72,142.74001,-0.13,3300,{"date":809,"open":810,"high":810,"low":805,"close":811,"change":812,"percent_change":783,"volume":813,"transactions":9,"vwap":811},"2026-06-30",143.31,142.92999,-0.44,2700,{"date":815,"open":816,"high":816,"low":817,"close":237,"change":818,"percent_change":420,"volume":819,"transactions":9,"vwap":237},"2026-06-29",143.55,142.66,-0.3,2200,{"date":821,"open":237,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",144.020004,143.059998,143.67,-0.15,-0.1,3100,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",142.73,144.49001,143.82001,1.16,0.81,8900,{"date":837,"open":838,"high":839,"low":838,"close":817,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":817},"2026-06-24",141.87,142.78999,0.62,0.44,1900,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":460,"volume":835,"transactions":9,"vwap":847},"2026-06-23",140.87,142.94,142.039993,-0.36,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":784,"volume":855,"transactions":9,"vwap":853},"2026-06-22",142.89,143.14,142.39999,-0.32,4400,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":44,"percent_change":80,"volume":861,"transactions":9,"vwap":860},"2026-06-18",143.57001,142.36,142.72,3400,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",145.3,145.52,142.24001,-2.87,-1.98,2600,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":265,"percent_change":848,"volume":875,"transactions":9,"vwap":874},"2026-06-16",145.91,146.92999,145.11,3800,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":869,"transactions":9,"vwap":879},"2026-06-15",147.71001,145.64,-1.13,-0.77,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":141,"volume":888,"transactions":9,"vwap":886},"2026-06-12",145.75,147.16,146.77,1.54,10200,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":855,"transactions":9,"vwap":892},"2026-06-11",143.46001,145.23,143.039993,2.64,1.85,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":294,"volume":903,"transactions":9,"vwap":901},"2026-06-10",143.12,144.35001,142.52,142.59,-0.83,3000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":535,"volume":911,"transactions":9,"vwap":909},"2026-06-09",143.19,145.059998,141.71001,143.42,0.94,6000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":647,"volume":919,"transactions":9,"vwap":917},"2026-06-08",142.61,143.22,142.22,142.48,0.86,4300,{"date":921,"open":859,"high":830,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",141.22,141.62,-1.52,-1.06,5100,{"date":928,"open":898,"high":804,"low":929,"close":852,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":852},"2026-06-04",143.11,-0.56,-0.39,3700,{"date":934,"open":935,"high":936,"low":937,"close":245,"change":938,"percent_change":848,"volume":939,"transactions":9,"vwap":245},"2026-06-03",143.61,144.33,143.45,-0.52,3900,{"date":941,"open":942,"high":831,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-02",141.63,144.22,2.44,1.72,4100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":903,"transactions":9,"vwap":951},"2026-06-01",140.39999,141.97,141.78,1.05,0.75,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":65,"percent_change":72,"volume":958,"transactions":9,"vwap":957},"2026-05-29",141.32001,140.73,4900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":918,"percent_change":647,"volume":965,"transactions":9,"vwap":964},"2026-05-28",140.64,141.50999,140.23,141.45,5200,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":840,"percent_change":841,"volume":762,"transactions":9,"vwap":970},"2026-05-27",140.17,141.37,140.59,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":910,"volume":977,"transactions":9,"vwap":975},"2026-05-26",139.44,140.12,139.97,1.31,4500,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":174,"volume":984,"transactions":9,"vwap":982},"2026-05-22",137.42999,138.82001,138.66,1.37,3600,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":752,"percent_change":22,"volume":990,"transactions":9,"vwap":989},"2026-05-21",136.020004,137.32001,137.28999,2300,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":894,"percent_change":996,"volume":855,"transactions":9,"vwap":995},"2026-05-20",134.82001,137.070007,137.059998,1.96,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":926,"transactions":9,"vwap":1001},"2026-05-19",135.60001,134.34,134.42,-1.72,-1.26,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",136.080002,136.92999,135.99001,136.14,0.52,0.38,7400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":924,"volume":919,"transactions":9,"vwap":1016},"2026-05-15",136.91,135.62,-2.1,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":37,"percent_change":743,"volume":1024,"transactions":9,"vwap":1023},"2026-05-14",137.99001,138.50999,137.7,137.72,5000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":410,"percent_change":420,"volume":1030,"transactions":9,"vwap":1029},"2026-05-13",137.39999,136.58,137.14,4800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":980,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":980},"2026-05-12",136.42,137.84,136.16,-0.64,-0.46,3500,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":706,"volume":977,"transactions":9,"vwap":1042},"2026-05-11",139.22,138.070007,-0.98,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":752,"volume":770,"transactions":9,"vwap":1048},"2026-05-08",139.41,139.69,139.050003,0.32,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":903,"transactions":9,"vwap":1053},"2026-05-07",140.78,138.73,-2.52,-1.78,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":669,"percent_change":1010,"volume":1061,"transactions":9,"vwap":1060},"2026-05-06",140.63,141.53,141.25,2900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":813,"transactions":9,"vwap":1066},"2026-05-05",139.14999,140.78999,140.52,2.02,1.46,{"date":1070,"open":1071,"high":620,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",139.92999,138.27,138.5,-1.79,-1.28,7200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":965,"transactions":9,"vwap":1082},"2026-05-01",140.46001,140.75,139.85001,140.28999,-0.49,-0.35,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1052,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1052},"2026-04-30",139.25999,141,2.17,1.57,8300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":743,"percent_change":302,"volume":1098,"transactions":9,"vwap":1097},"2026-04-29",139.029999,139.080002,137.74001,138.61,11400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":783,"percent_change":784,"volume":1105,"transactions":9,"vwap":1104},"2026-04-28",137.78999,138.49001,137.77,138.19,12600,{"date":1107,"open":1108,"high":1097,"low":1109,"close":1073,"change":101,"percent_change":1011,"volume":903,"transactions":9,"vwap":1073},"2026-04-27",138.34,138.25,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":806,"volume":903,"transactions":9,"vwap":1115},"2026-04-24",137.94,138.48,137.58,137.97,-0.18,{"date":1118,"open":1119,"high":1113,"low":1120,"close":1121,"change":1122,"percent_change":87,"volume":1123,"transactions":9,"vwap":1121},"2026-04-23",138,137.45,138.14999,1.01,12400,{"date":1125,"open":1046,"high":1046,"low":1126,"close":1029,"change":1127,"percent_change":881,"volume":1128,"transactions":9,"vwap":1029},"2026-04-22",136.83,-1.07,12300,{"date":1130,"open":1064,"high":1064,"low":1119,"close":1131,"change":441,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",138.21001,-0.01,6900,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-20",136.67999,138.59,138.23,1.27,0.93,5400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1090,"percent_change":833,"volume":861,"transactions":9,"vwap":1147},"2026-04-17",136.94,137.48,136.82001,136.96001,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1030,"transactions":9,"vwap":1152},"2026-04-16",134.53,135.66,135.39,1.1,0.82,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":590,"percent_change":1036,"volume":1160,"transactions":9,"vwap":1159},"2026-04-15",135.38,134.21001,134.28999,7700,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":706,"percent_change":938,"volume":1166,"transactions":9,"vwap":1165},"2026-04-14",136.35001,135.14,135.16,10300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-13",134.089996,135.86,133.81,1.73,1.29,4200,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":72,"percent_change":1180,"volume":984,"transactions":9,"vwap":1179},"2026-04-10",134.67,134.050003,134.13,-0.38,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":37,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-09",133.67999,134.97,133.66,134.64,0.43,9600,{"date":1190,"open":1171,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":210,"volume":1195,"transactions":9,"vwap":1193},"2026-04-08",134.92999,133.46001,134.059998,2.05,4600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":88,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",131.64999,132.24001,132.0099945,0.29,5700,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":121,"volume":939,"transactions":9,"vwap":1207},"2026-04-06",130.46001,131.81,131.72,1.18,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1038,"transactions":9,"vwap":1213},"2026-04-02",129.64999,130.67,130.53999,-0.14,-0.11,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":248,"percent_change":158,"volume":1141,"transactions":9,"vwap":1220},"2026-04-01",130.25999,131.14,130.67999,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1030,"transactions":9,"vwap":1226},"2026-03-31",128.83,130.16,128.71001,129.97,2.54,1.99,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1037,"percent_change":848,"volume":919,"transactions":9,"vwap":1233},"2026-03-30",129.21001,126.9,127.43,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-27",129.39999,127.74,127.89,-1.8,-1.39,6100,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":95,"percent_change":1247,"volume":1141,"transactions":9,"vwap":1246},"2026-03-26",128.34,130.39999,129.69,0.39,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":827,"transactions":9,"vwap":1252},"2026-03-25",129.55,128.61,129.17999,0.83,0.65,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1068,"percent_change":1260,"volume":807,"transactions":9,"vwap":1259},"2026-03-24",125.79,128.98,128.35001,1.15,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1188,"transactions":9,"vwap":1265},"2026-03-23",126.29,128.089996,126.89,1.98,1.59,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-20",126.21,124.11,124.91,-1.61,-1.27,9900,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":111,"percent_change":806,"volume":1281,"transactions":9,"vwap":1280},"2026-03-19",125.45,127.14,126.52,6200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":939,"transactions":9,"vwap":1286},"2026-03-18",127.44,127.85,126.69,-1.2,-0.94,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1238,"change":1208,"percent_change":1140,"volume":926,"transactions":9,"vwap":1238},"2026-03-17",127.96,129.36,127.84,{"date":1295,"open":1296,"high":1238,"low":1297,"close":1297,"change":1298,"percent_change":44,"volume":1299,"transactions":9,"vwap":1297},"2026-03-16",127.46,126.71,0.6,22600,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-13",127.3,126.11,-0.47,-0.37,5500,{"date":1308,"open":231,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",127.52,126.58,-1.49,-1.16,9800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":572,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",127.69,128.31,127.18,128.070007,0.09,15800,{"date":1323,"open":1324,"high":1226,"low":1325,"close":1325,"change":1326,"percent_change":1288,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",129.64,127.95,-1.21,15000,{"date":1329,"open":1330,"high":1211,"low":1331,"close":1332,"change":1333,"percent_change":220,"volume":1076,"transactions":9,"vwap":1332},"2026-03-09",128.92,126.65,129.16,-0.95,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1195,"transactions":9,"vwap":1338},"2026-03-06",131.33,129.070007,130.11,-2.96,-2.22,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1123,"transactions":9,"vwap":1346},"2026-03-05",133.37,134.49001,132.66,133.070007,-1.08,-0.81,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":734,"percent_change":44,"volume":1313,"transactions":9,"vwap":1354},"2026-03-04",134.22,134.61,133.88,134.14999,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":794,"transactions":9,"vwap":1360},"2026-03-03",132.53999,133.87,130.25,133.50999,-1.83,-1.35,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":939,"transactions":9,"vwap":1368},"2026-03-02",134.10001,135.58,133.60001,135.34,0.11,0.08,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":362,"volume":932,"transactions":9,"vwap":1375},"2026-02-27",135.73,134.58,135.23,-1.42,{"date":1378,"open":1379,"high":528,"low":1008,"close":1380,"change":953,"percent_change":158,"volume":1091,"transactions":9,"vwap":1380},"2026-02-26",136.050003,136.64999,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":855,"transactions":9,"vwap":1385},"2026-02-25",136.86,134.42999,135.89999,-0.45,-0.33,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1163,"change":1392,"percent_change":191,"volume":1098,"transactions":9,"vwap":1163},"2026-02-24",135.61,137.12,0.68,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-23",136.89,135,135.67,-3.47,-2.49,14000,{"date":1402,"open":1403,"high":1404,"low":989,"close":1405,"change":1406,"percent_change":734,"volume":777,"transactions":9,"vwap":1405},"2026-02-20",137.83,139.92,139.14,0.88,{"date":1408,"open":1053,"high":1053,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":984,"transactions":9,"vwap":1410},"2026-02-19",137.63,138.25999,-0.85,-0.61,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":450,"percent_change":793,"volume":1418,"transactions":9,"vwap":1417},"2026-02-18",138.059998,139.62,139.11,7500,{"date":1420,"open":1097,"high":1097,"low":1421,"close":1422,"change":460,"percent_change":1116,"volume":1423,"transactions":9,"vwap":1422},"2026-02-17",136.85001,138.33,16600,{"date":1425,"open":1426,"high":1427,"low":1146,"close":1428,"change":669,"percent_change":101,"volume":1429,"transactions":9,"vwap":1428},"2026-02-13",137.81,139.10001,138.58,18800,{"date":1431,"open":1432,"high":1432,"low":1006,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-12",141.19,137.85001,-2.55,-1.82,19300,{"date":1438,"open":1439,"high":206,"low":1440,"close":949,"change":276,"percent_change":81,"volume":1275,"transactions":9,"vwap":949},"2026-02-11",141.17999,140.14999,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":352,"volume":1447,"transactions":9,"vwap":1445},"2026-02-10",140.55,141.059998,140.21001,-0.57,29200,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1052,"change":1452,"percent_change":1240,"volume":1453,"transactions":9,"vwap":1052},"2026-02-09",141.86,140.089996,-1.99,4000,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":932,"transactions":9,"vwap":1457},"2026-02-06",139.32001,142.77,4.51,3.26,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1410,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1410},"2026-02-05",139.47,137.91,-2.31,-1.64,8400,{"date":1468,"open":1020,"high":1469,"low":1020,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-04",141.029999,140.57001,4.04,2.96,24000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":174,"volume":1480,"transactions":9,"vwap":1478},"2026-02-03",135.25,137.37,136.53,1.35,5600,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1068,"percent_change":1486,"volume":926,"transactions":9,"vwap":1485},"2026-02-02",133.059998,135.31,135.17999,1.09,{"date":1488,"open":1489,"high":1353,"low":1490,"close":1491,"change":1083,"percent_change":1305,"volume":807,"transactions":9,"vwap":1491},"2026-01-30",133.47,132.92999,133.72,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1158,"change":1497,"percent_change":1498,"volume":1480,"transactions":9,"vwap":1158},"2026-01-29",133.69,134.39999,132.69,0.92,0.69,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1446,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",133.95,134.55,133.17,133.28999,-0.43,7100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":390,"percent_change":526,"volume":875,"transactions":9,"vwap":1512},"2026-01-27",133.42,133.89999,133.24001,133.86,{"date":1514,"open":1515,"high":1354,"low":1503,"close":1516,"change":1517,"percent_change":848,"volume":1418,"transactions":9,"vwap":1516},"2026-01-26",133.92999,133.53,-0.48,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":506,"percent_change":1411,"volume":777,"transactions":9,"vwap":1522},"2026-01-23",135.21001,133.7,134.0099945,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1165,"change":752,"percent_change":22,"volume":1528,"transactions":9,"vwap":1165},"2026-01-22",135.53,136.3,134.84,12100,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1191,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1191},"2026-01-21",132.47,135.10001,3.55,2.7,7600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-20",131.75999,132.41,131.13,131.38,-2.32,-1.74,4700,{"date":1546,"open":1547,"high":202,"low":1548,"close":1521,"change":1312,"percent_change":1549,"volume":762,"transactions":9,"vwap":1521},"2026-01-16",133.89,133.62,-0.86,{"date":1551,"open":1552,"high":1553,"low":1501,"close":1554,"change":1497,"percent_change":1498,"volume":777,"transactions":9,"vwap":1554},"2026-01-15",133.99001,135.070007,134.86,{"date":1556,"open":1504,"high":1557,"low":1504,"close":1558,"change":1559,"percent_change":101,"volume":1560,"transactions":9,"vwap":1558},"2026-01-14",134.46001,133.94,0.7,8200,{"date":1562,"open":1563,"high":1564,"low":639,"close":1511,"change":22,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1511},"2026-01-13",133.42999,133.75999,0.13,9100,{"date":1568,"open":1569,"high":1548,"low":1569,"close":1346,"change":362,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1346},"2026-01-12",132.38,-0.78,6300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1486,"percent_change":1154,"volume":1578,"transactions":9,"vwap":1577},"2026-01-09",133.31,134.17999,132.63,134.11,6700,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-08",130.5,133.64999,133.020004,3.19,2.46,13000,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1030,"transactions":9,"vwap":1591},"2026-01-07",132.17,129.52,129.83,-2.11,-1.6,{"date":1595,"open":1220,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":769,"volume":1600,"transactions":9,"vwap":1598},"2026-01-06",132.13,130.64999,131.94,1.26,8600,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1220,"change":724,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1220},"2026-01-05",130.2,131.63,1.03,7900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":210,"percent_change":1613,"volume":1578,"transactions":9,"vwap":1612},"2026-01-02",128.39999,129.62,127.42,129.35001,1.21,{"date":1615,"open":1616,"high":1258,"low":1316,"close":1617,"change":1312,"percent_change":496,"volume":984,"transactions":9,"vwap":1617},"2025-12-31",128.96001,127.8,{"date":1619,"open":1620,"high":1231,"low":1616,"close":1616,"change":806,"percent_change":826,"volume":800,"transactions":9,"vwap":1616},"2025-12-30",129.17,{"date":1622,"open":1623,"high":1620,"low":1624,"close":1625,"change":1626,"percent_change":776,"volume":1627,"transactions":9,"vwap":1625},"2025-12-29",129.080002,128.94,129.089996,-0.55,6500,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1324,"change":441,"percent_change":441,"volume":1632,"transactions":9,"vwap":1324},"2025-12-26",129.67999,129.12,11200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":101,"percent_change":1638,"volume":1453,"transactions":9,"vwap":1637},"2025-12-24",129.13,129.74001,129.66,0.41,{"date":1640,"open":1641,"high":1641,"low":1625,"close":1635,"change":1549,"percent_change":1642,"volume":984,"transactions":9,"vwap":1635},"2025-12-23",129.89,-0.66,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1642,"percent_change":72,"volume":1141,"transactions":9,"vwap":1648},"2025-12-22",130.17999,130.48,129.94,129.99001,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1597,"change":1654,"percent_change":1254,"volume":965,"transactions":9,"vwap":1597},"2025-12-19",130.39,130.75,129.89999,0.84,{"date":1656,"open":1219,"high":1219,"low":1657,"close":1658,"change":1387,"percent_change":460,"volume":827,"transactions":9,"vwap":1658},"2025-12-18",129.78999,129.81,{"date":1660,"open":1661,"high":1662,"low":1637,"close":1662,"change":81,"percent_change":1369,"volume":1038,"transactions":9,"vwap":1662},"2025-12-17",130.0099945,130.14,{"date":1664,"open":1665,"high":1666,"low":1250,"close":1667,"change":1668,"percent_change":1287,"volume":1669,"transactions":9,"vwap":1667},"2025-12-16",131.25,131.60001,130,-1.58,9300,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":931,"percent_change":818,"volume":1675,"transactions":9,"vwap":1674},"2025-12-15",132.75999,131.029999,131.58,9200,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1311,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-12",134.070007,131.71001,131.97,-1.12,3200,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1192,"change":121,"percent_change":1392,"volume":1687,"transactions":9,"vwap":1192},"2025-12-11",132.83,133.71001,15300,{"date":1689,"open":1690,"high":1496,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":903,"transactions":9,"vwap":1691},"2025-12-10",129.57001,132.56,3.14,2.43,{"date":1695,"open":1337,"high":1696,"low":1697,"close":1698,"change":1320,"percent_change":545,"volume":1160,"transactions":9,"vwap":1698},"2025-12-09",130.24001,128.87,129.42,{"date":1700,"open":1224,"high":1224,"low":1701,"close":1702,"change":239,"percent_change":881,"volume":1703,"transactions":9,"vwap":1702},"2025-12-08",129.23,129.33,8800,{"date":1705,"open":1213,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1709,"volume":1160,"transactions":9,"vwap":1708},"2025-12-05",131.37,130.31,130.34,0,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1708,"change":881,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1708},"2025-12-04",130.92,131.27,129.77,-0.59,13300,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1599,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-03",130.089996,131.21001,131.11,0.97,11100,{"date":1725,"open":1726,"high":1726,"low":1657,"close":1727,"change":931,"percent_change":818,"volume":785,"transactions":9,"vwap":1727},"2025-12-02",130.83,129.85001,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1696,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1696},"2025-12-01",129.14999,131.32001,-0.05,-0.04,9400,{"date":1736,"open":1647,"high":1737,"low":1647,"close":1738,"change":1739,"percent_change":1498,"volume":1740,"transactions":9,"vwap":1738},"2025-11-28",130.56,130.28999,0.89,1700,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1236,"change":1010,"percent_change":380,"volume":1745,"transactions":9,"vwap":1236},"2025-11-26",128.84,130.22,43600,{"date":1747,"open":1748,"high":1623,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-25",126.54,128.88,2.56,2.03,18500,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":141,"volume":1024,"transactions":9,"vwap":1757},"2025-11-24",125.47,126.48,126.32,1.32,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1571,"transactions":9,"vwap":1763},"2025-11-21",121.86,125.6,125,3.79,3.13,{"date":1767,"open":1768,"high":1769,"low":25,"close":25,"change":1770,"percent_change":1771,"volume":1195,"transactions":9,"vwap":25},"2025-11-20",124.53,125.16,-2.29,-1.85,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":352,"volume":1703,"transactions":9,"vwap":1777},"2025-11-19",123.4,123.75,122.72,123.5,-0.5,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-18",122.71,124.43,122.19,124,1.22,0.99,34500,{"date":1789,"open":1763,"high":1790,"low":1791,"close":1792,"change":1339,"percent_change":1793,"volume":1418,"transactions":9,"vwap":1792},"2025-11-17",125.26,122.6,122.78,-2.35,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1201,"percent_change":752,"volume":1799,"transactions":9,"vwap":1798},"2025-11-14",124.65,126.36,125.74,8100,{"date":1801,"open":1802,"high":1803,"low":1278,"close":1278,"change":1804,"percent_change":1805,"volume":875,"transactions":9,"vwap":1278},"2025-11-13",126.68,127.16,-1.68,-1.32,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":918,"percent_change":1392,"volume":984,"transactions":9,"vwap":1810},"2025-11-12",126.79,127.36,127.13,{"date":1812,"open":1813,"high":1297,"low":1814,"close":1815,"change":1565,"percent_change":321,"volume":1740,"transactions":9,"vwap":1815},"2025-11-11",126.42,126.15,126.27,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":669,"percent_change":37,"volume":1544,"transactions":9,"vwap":1820},"2025-11-10",126.76,125.65,126.14,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":669,"volume":946,"transactions":9,"vwap":1824},"2025-11-07",123.9,125.41,0.91,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1348,"percent_change":1830,"volume":926,"transactions":9,"vwap":1829},"2025-11-06",125.93,124.5,-0.65,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":101,"percent_change":743,"volume":926,"transactions":9,"vwap":1835},"2025-11-05",124.76,126.39,125.31,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":880,"percent_change":496,"volume":946,"transactions":9,"vwap":1841},"2025-11-04",124.34,124.95,124.31,124.78,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":22,"percent_change":81,"volume":855,"transactions":9,"vwap":1847},"2025-11-03",125.61,125.95,124.97,125.91,{"date":1849,"open":1303,"high":1303,"low":1790,"close":1798,"change":1850,"percent_change":1851,"volume":827,"transactions":9,"vwap":1798},"2025-10-31",0.26,0.21,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1002,"percent_change":1362,"volume":984,"transactions":9,"vwap":1856},"2025-10-30",126.77,127.5,125.48,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1326,"percent_change":1288,"volume":939,"transactions":9,"vwap":1862},"2025-10-29",127.97,129.0099945,127.050003,127.2,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1030,"transactions":9,"vwap":1867},"2025-10-28",129.44,128.17,128.41,-0.88,-0.68,{"date":1871,"open":1708,"high":1872,"low":1873,"close":1874,"change":1214,"percent_change":1215,"volume":946,"transactions":9,"vwap":1874},"2025-10-27",130.47,129.020004,129.28999,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":564,"percent_change":1879,"volume":777,"transactions":9,"vwap":1878},"2025-10-24",130.55,129.42999,0.15,{"date":1881,"open":1617,"high":1882,"low":1617,"close":1701,"change":1883,"percent_change":1884,"volume":911,"transactions":9,"vwap":1701},"2025-10-23",129.50999,2.15,1.69,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1642,"percent_change":938,"volume":1202,"transactions":9,"vwap":1890},"2025-10-22",127.48,127.66,126.31,127.080002,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1237,"change":1214,"percent_change":1215,"volume":1896,"transactions":9,"vwap":1237},"2025-10-21",127.68,128.47,127.07,13800,{"date":1898,"open":1899,"high":1859,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1418,"transactions":9,"vwap":1900},"2025-10-20",127.17,127.88,2.26,1.8,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":126,"percent_change":1011,"volume":1627,"transactions":9,"vwap":1906},"2025-10-17",125.010002,125.62,124.93,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-16",127.010002,124.6,125.15,-1.22,-0.97,8700,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":938,"percent_change":1921,"volume":1202,"transactions":9,"vwap":1920},"2025-10-15",128.0099945,126.26,126.37,-0.41,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1265,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1265},"2025-10-14",123.26,127.45,2.23,1.79,8500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1194,"volume":977,"transactions":9,"vwap":1934},"2025-10-13",124.24,124.94,123.53,124.66,2.5,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1281,"transactions":9,"vwap":1940},"2025-10-10",126.59,126.8,122.16,-4.66,-3.67,{"date":1944,"open":1945,"high":1945,"low":1297,"close":1946,"change":1947,"percent_change":1075,"volume":1275,"transactions":9,"vwap":1946},"2025-10-09",127.83,126.82,-1.65,{"date":1949,"open":1950,"high":1635,"low":1951,"close":1894,"change":87,"percent_change":37,"volume":762,"transactions":9,"vwap":1894},"2025-10-08",128.19,127.99,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":958,"transactions":9,"vwap":1956},"2025-10-07",128.78999,127.6,127.73,-1.53,-1.18,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1626,"percent_change":776,"volume":827,"transactions":9,"vwap":1962},"2025-10-06",130.44,129.25999,{"date":1964,"open":1641,"high":1744,"low":1965,"close":1658,"change":834,"percent_change":1966,"volume":762,"transactions":9,"vwap":1658},"2025-10-03",129.58,0.63,{"date":1968,"open":1635,"high":1662,"low":1609,"close":1969,"change":637,"percent_change":1970,"volume":1544,"transactions":9,"vwap":1969},"2025-10-02",129,-0.07,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1625,"change":1154,"percent_change":734,"volume":1975,"transactions":9,"vwap":1625},"2025-10-01",127.87,129.28,5800,{"date":1977,"open":1978,"high":1749,"low":1979,"close":1980,"change":229,"percent_change":1083,"volume":1578,"transactions":9,"vwap":1980},"2025-09-30",128.24001,127.26,128.27,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1288,"percent_change":65,"volume":807,"transactions":9,"vwap":1985},"2025-09-29",130.41,128.3,128.89999,{"date":1987,"open":1988,"high":1696,"low":1988,"close":1989,"change":37,"percent_change":58,"volume":1990,"transactions":9,"vwap":1989},"2025-09-26",128.58,129.84,11900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1962,"change":1642,"percent_change":72,"volume":1996,"transactions":9,"vwap":1962},"2025-09-25",129.11,129.47,128.64999,12200,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":752,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-24",130.58,129.92,0.18,5300,{"date":2004,"open":1218,"high":2005,"low":1211,"close":1246,"change":1850,"percent_change":564,"volume":777,"transactions":9,"vwap":1246},"2025-09-23",131.53999,{"date":2007,"open":2008,"high":2008,"low":1631,"close":1878,"change":1914,"percent_change":2009,"volume":1241,"transactions":9,"vwap":1878},"2025-09-22",129.78,-0.74,{"date":2011,"open":2012,"high":2012,"low":1246,"close":1245,"change":1287,"percent_change":2013,"volume":1734,"transactions":9,"vwap":1245},"2025-09-19",131.8,-0.91,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1666,"change":2018,"percent_change":2019,"volume":1195,"transactions":9,"vwap":1666},"2025-09-18",130.74001,131.85001,1.48,1.14,{"date":2021,"open":1726,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":72,"volume":1275,"transactions":9,"vwap":2024},"2025-09-17",132.85001,130.039993,130.12,-0.67,{"date":2027,"open":1220,"high":2028,"low":1647,"close":2028,"change":1498,"percent_change":101,"volume":1928,"transactions":9,"vwap":2028},"2025-09-16",130.78999,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":818,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-15",131.059998,130.020004,130.10001,-0.23,28000,{"date":2037,"open":1596,"high":1596,"low":2038,"close":1245,"change":2039,"percent_change":2040,"volume":1012,"transactions":9,"vwap":1245},"2025-09-12",130.38,-1.73,-1.31,{"date":2042,"open":2043,"high":2044,"low":2043,"close":1596,"change":2045,"percent_change":2018,"volume":2046,"transactions":9,"vwap":1596},"2025-09-11",130.33,132.16,1.93,6800,{"date":2048,"open":2049,"high":2050,"low":1211,"close":1603,"change":1626,"percent_change":776,"volume":1418,"transactions":9,"vwap":1603},"2025-09-10",130.78,131.020004,{"date":2052,"open":2053,"high":2053,"low":2038,"close":1652,"change":1709,"percent_change":1709,"volume":1024,"transactions":9,"vwap":1652},"2025-09-09",130.98,{"date":2055,"open":2056,"high":2056,"low":2033,"close":1652,"change":294,"percent_change":812,"volume":1480,"transactions":9,"vwap":1652},"2025-09-08",131.75,{"date":2058,"open":1336,"high":2059,"low":2060,"close":1336,"change":37,"percent_change":841,"volume":2061,"transactions":9,"vwap":1336},"2025-09-05",132.77,130.81,6600,{"date":2063,"open":1702,"high":1652,"low":1985,"close":1652,"change":1266,"percent_change":887,"volume":1195,"transactions":9,"vwap":1652},"2025-09-04",{"date":2065,"open":1860,"high":1661,"low":2066,"close":2067,"change":2068,"percent_change":441,"volume":1091,"transactions":9,"vwap":2067},"2025-09-03",128.42,128.77,-0.03,{"date":2070,"open":2071,"high":1743,"low":2071,"close":2072,"change":930,"percent_change":1505,"volume":2073,"transactions":9,"vwap":2072},"2025-09-02",127.61,128.8,10100,{"date":2075,"open":1874,"high":1667,"low":1330,"close":1292,"change":826,"percent_change":2076,"volume":977,"transactions":9,"vwap":1292},"2025-08-29",-0.08,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":516,"percent_change":1732,"volume":2082,"transactions":9,"vwap":2081},"2025-08-28",130.3,128.48,129.46001,11300,{"date":2084,"open":1973,"high":1636,"low":1973,"close":1590,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1590},"2025-08-27",1.71,1.34,13500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1715,"volume":2095,"transactions":9,"vwap":2093},"2025-08-26",128.49001,128.86,127.7,127.81,-0.76,7000,{"date":2097,"open":2098,"high":2099,"low":1984,"close":2100,"change":2101,"percent_change":784,"volume":1669,"transactions":9,"vwap":2100},"2025-08-25",128.85001,128.97,128.57001,-0.28,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2098,"change":2106,"percent_change":2107,"volume":911,"transactions":9,"vwap":2098},"2025-08-22",124.41,128.89,5.17,4.18,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2025,"percent_change":2114,"volume":946,"transactions":9,"vwap":2113},"2025-08-21",123.49,124.029999,123.27,123.68,-0.54,{"date":2116,"open":1911,"high":2117,"low":1271,"close":2118,"change":1387,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-20",124.8,124.35,-0.26,8000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":555,"percent_change":136,"volume":888,"transactions":9,"vwap":2126},"2025-08-19",124.77,125.9,124.3,124.68,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1271,"change":2132,"percent_change":2133,"volume":2061,"transactions":9,"vwap":1271},"2025-08-18",123.83,124.26,123.8,0.35,0.28,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":1333,"volume":1506,"transactions":9,"vwap":2138},"2025-08-15",125.029999,125.21,123.76,-1.19,{"date":2141,"open":2142,"high":1839,"low":2143,"close":1839,"change":1958,"percent_change":1288,"volume":932,"transactions":9,"vwap":1839},"2025-08-14",124.82,123.62,{"date":2145,"open":2112,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":2149,"volume":1627,"transactions":9,"vwap":2146},"2025-08-13",126.13,123,3.75,3.06,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":1227,"volume":2155,"transactions":9,"vwap":2153},"2025-08-12",120.29,122.38,3.03,9000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1446,"percent_change":1517,"volume":1600,"transactions":9,"vwap":2161},"2025-08-11",120.33,120.54,119.3,119.35,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":1386,"percent_change":1305,"volume":1480,"transactions":9,"vwap":2166},"2025-08-08",120.24,120.44,119.92,{"date":2168,"open":2169,"high":2170,"low":452,"close":2171,"change":1970,"percent_change":516,"volume":835,"transactions":9,"vwap":2171},"2025-08-07",121.72,121.83,120.37,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2165,"change":1127,"percent_change":1868,"volume":1675,"transactions":9,"vwap":2165},"2025-08-06",121.51,120.23,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2174,"change":769,"percent_change":792,"volume":2095,"transactions":9,"vwap":2174},"2025-08-05",121.059998,121.57,120.17,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1722,"percent_change":834,"volume":2187,"transactions":9,"vwap":2186},"2025-08-04",120.49,120.85,119.89,120.55,13600,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-01",120.98,118.44,119.58,-3.25,-2.65,37000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":1947,"volume":2202,"transactions":9,"vwap":2200},"2025-07-31",124.089996,124.59,122.83,-2.06,9500,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1076,"transactions":9,"vwap":2207},"2025-07-30",127.029999,124.49,124.89,-2.47,-1.94,{"date":2211,"open":2212,"high":1873,"low":2213,"close":1809,"change":1075,"percent_change":618,"volume":1506,"transactions":9,"vwap":1809},"2025-07-29",128.67999,126.81,{"date":2215,"open":2216,"high":1620,"low":2217,"close":2218,"change":1370,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-28",128.95,128.32001,128.64,0.06,16900,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":1010,"percent_change":1638,"volume":1480,"transactions":9,"vwap":2225},"2025-07-25",128.67,127.21,128.56,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1306,"transactions":9,"vwap":2230},"2025-07-24",129.72,128.029999,128.039993,-2.16,-1.66,{"date":2234,"open":1878,"high":1708,"low":1878,"close":1603,"change":1068,"percent_change":698,"volume":2235,"transactions":9,"vwap":1603},"2025-07-23",18400,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1038,"transactions":9,"vwap":2239},"2025-07-22",126.6,128.74001,2.78,2.21,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":302,"percent_change":106,"volume":1627,"transactions":9,"vwap":2246},"2025-07-21",126.46,127.059998,125.96,{"date":2248,"open":2213,"high":2213,"low":2249,"close":2250,"change":938,"percent_change":1921,"volume":977,"transactions":9,"vwap":2250},"2025-07-18",125.099998,125.66,{"date":2252,"open":2253,"high":2254,"low":2249,"close":2255,"change":1654,"percent_change":2256,"volume":835,"transactions":9,"vwap":2255},"2025-07-17",125.69,126.38,126.18,0.67,{"date":2258,"open":2259,"high":2259,"low":1782,"close":2260,"change":1921,"percent_change":1387,"volume":2261,"transactions":9,"vwap":2260},"2025-07-16",126.23,125.34,32800,{"date":2263,"open":1231,"high":1231,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":794,"transactions":9,"vwap":2264},"2025-07-15",125.75,-2.8,-2.18,{"date":2268,"open":1873,"high":1873,"low":1317,"close":2269,"change":496,"percent_change":706,"volume":965,"transactions":9,"vwap":2269},"2025-07-14",128.55,{"date":2271,"open":1231,"high":2272,"low":2273,"close":2274,"change":1348,"percent_change":2275,"volume":869,"transactions":9,"vwap":2274},"2025-07-11",129.91,129.10001,129.45,-0.62,{"date":2277,"open":2072,"high":1673,"low":2072,"close":1218,"change":2278,"percent_change":983,"volume":1030,"transactions":9,"vwap":1218},"2025-07-10",1.76,{"date":2280,"open":499,"high":2281,"low":2282,"close":2281,"change":1851,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-09",128.5,127.34,0.16,16400,{"date":2286,"open":2287,"high":1623,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":835,"transactions":9,"vwap":2288},"2025-07-08",127.4,128.28999,2.34,1.86,{"date":2292,"open":2293,"high":2294,"low":2295,"close":1845,"change":1593,"percent_change":2296,"volume":1195,"transactions":9,"vwap":1845},"2025-07-07",126.92,127.79,125.27,-1.25,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":953,"percent_change":689,"volume":1030,"transactions":9,"vwap":2301},"2025-07-03",127.63,127.28,127.55,{"date":2303,"open":1769,"high":2304,"low":2305,"close":1939,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1939},"2025-07-02",126.93,124.33,2.45,1.97,49200,{"date":2310,"open":2311,"high":1841,"low":2311,"close":2118,"change":2312,"percent_change":2313,"volume":1174,"transactions":9,"vwap":2118},"2025-07-01",120.59,3.47,2.87,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2068,"percent_change":441,"volume":794,"transactions":9,"vwap":2318},"2025-06-30",121.17,120.58,120.88,{"date":2320,"open":2174,"high":2321,"low":2164,"close":2322,"change":1387,"percent_change":2323,"volume":835,"transactions":9,"vwap":2322},"2025-06-27",121.67,120.91,-0.27,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2327,"change":1927,"percent_change":2329,"volume":1734,"transactions":9,"vwap":2327},"2025-06-26",120.12,121.24,119.96,1.5,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1411,"volume":965,"transactions":9,"vwap":2335},"2025-06-25",119.8,119.91,119.34,119.45,-1.03,{"date":2338,"open":2339,"high":2316,"low":2339,"close":2340,"change":2329,"percent_change":1599,"volume":2341,"transactions":9,"vwap":2340},"2025-06-24",119.7,120.48,10800,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":931,"percent_change":1387,"volume":2346,"transactions":9,"vwap":2345},"2025-06-23",118.14,118.98,16800,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":22,"percent_change":81,"volume":2352,"transactions":9,"vwap":2351},"2025-06-20",120.2,118.96,119.37,2500,{"date":2354,"open":2355,"high":2152,"low":2356,"close":2356,"change":352,"percent_change":1387,"volume":1174,"transactions":9,"vwap":2356},"2025-06-18",119.44,119.2,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":311,"percent_change":1411,"volume":2362,"transactions":9,"vwap":2361},"2025-06-17",120.07,120.39,119.6,2000,{"date":2364,"open":2355,"high":2365,"low":2355,"close":2366,"change":2367,"percent_change":1194,"volume":2352,"transactions":9,"vwap":2366},"2025-06-16",120.66,120.62,2.42,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1543,"percent_change":2374,"volume":2352,"transactions":9,"vwap":2373},"2025-06-13",119.12,119.21,118.080002,118.2,-1.45,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":1180,"percent_change":854,"volume":977,"transactions":9,"vwap":2378},"2025-06-12",118.9,119.94,118.89,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1387,"percent_change":2323,"volume":2385,"transactions":9,"vwap":2384},"2025-06-11",121.19,120.040001,120.32,12000,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":2392,"volume":932,"transactions":9,"vwap":2390},"2025-06-10",119.53,121.16,120.65,1.7,1.43,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":141,"volume":1174,"transactions":9,"vwap":2397},"2025-06-09",118.48,119.66,118.95,1.25,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2404,"percent_change":2405,"volume":1975,"transactions":9,"vwap":2402},"2025-06-06",117.37,117.7,117.27,1.64,1.41,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":516,"percent_change":1732,"volume":835,"transactions":9,"vwap":2411},"2025-06-05",116.15,116.79,115.2,116.059998,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":2416,"percent_change":925,"volume":1606,"transactions":9,"vwap":2415},"2025-06-04",117.53,116.12,-1.24,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":1266,"percent_change":945,"volume":1038,"transactions":9,"vwap":2421},"2025-06-03",115.26,117.55,117.36,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":1043,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-02",116.72,114.98,115.38,-0.84,17500,{"date":2430,"open":2408,"high":2431,"low":2432,"close":2433,"change":1830,"percent_change":930,"volume":2046,"transactions":9,"vwap":2433},"2025-05-30",116.69,116,116.36,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":743,"percent_change":2439,"volume":770,"transactions":9,"vwap":2438},"2025-05-29",117.31,116.14,117.010002,0.36,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2443,"change":2444,"percent_change":2139,"volume":946,"transactions":9,"vwap":2443},"2025-05-28",117.92,116.59,-1.41,{"date":2446,"open":2447,"high":286,"low":2448,"close":286,"change":2449,"percent_change":2367,"volume":977,"transactions":9,"vwap":286},"2025-05-27",116.89,116.58,2.79,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1709,"percent_change":1709,"volume":946,"transactions":9,"vwap":2454},"2025-05-23",113.53,115.48,115.21,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2454,"change":734,"percent_change":793,"volume":762,"transactions":9,"vwap":2454},"2025-05-22",114.099998,115.71,113.93,{"date":2461,"open":2431,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":875,"transactions":9,"vwap":2464},"2025-05-21",116.75,114.55,114.57,-3.31,-2.81,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":826,"percent_change":2076,"volume":939,"transactions":9,"vwap":2472},"2025-05-20",117.86,118.36,117.62,117.88,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":1446,"percent_change":1517,"volume":965,"transactions":9,"vwap":2477},"2025-05-19",117.24,118.07,117.98,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":918,"percent_change":669,"volume":827,"transactions":9,"vwap":2483},"2025-05-16",118.089996,118.66,117.32,118.55,{"date":2485,"open":2486,"high":2487,"low":2424,"close":2487,"change":111,"percent_change":1214,"volume":939,"transactions":9,"vwap":2487},"2025-05-15",117.54,117.69,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2469,"change":1869,"percent_change":1446,"volume":770,"transactions":9,"vwap":2469},"2025-05-14",118.3,117.72,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":833,"percent_change":1786,"volume":1123,"transactions":9,"vwap":2496},"2025-05-13",117.74,118.87,118.54,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":1076,"transactions":9,"vwap":2501},"2025-05-12",118.27,116.76,117.38,3.87,3.41,{"date":2505,"open":2506,"high":2506,"low":193,"close":2507,"change":841,"percent_change":1247,"volume":785,"transactions":9,"vwap":2507},"2025-05-09",113.77,113.51,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-05-08",111.92,113.6,111.84,113.07,2.11,1.9,14700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1850,"percent_change":752,"volume":984,"transactions":9,"vwap":2522},"2025-05-07",111.28,111.76,110.26,110.96,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":294,"percent_change":938,"volume":770,"transactions":9,"vwap":2528},"2025-05-06",110.27,111.099998,110.22,110.7,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2519,"change":706,"percent_change":229,"volume":958,"transactions":9,"vwap":2519},"2025-05-05",110.55,112.26,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":1915,"transactions":9,"vwap":2537},"2025-05-02",110.73,112.31,111.98,2.4,2.19,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":1559,"volume":794,"transactions":9,"vwap":2544},"2025-05-01",108.89,110.67,109.58,0.76,{"date":2547,"open":2548,"high":2549,"low":177,"close":2550,"change":1347,"percent_change":1043,"volume":2551,"transactions":9,"vwap":2550},"2025-04-30",107.97,108.97,108.82,22900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":806,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-04-29",109.34,110.23,109.050003,109.9,-0.12,11800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2256,"percent_change":647,"volume":842,"transactions":9,"vwap":2565},"2025-04-28",109.54,110.050003,109.010002,110.029999,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2569,"change":460,"percent_change":2034,"volume":1752,"transactions":9,"vwap":2569},"2025-04-25",108.77,109.36,108.72,{"date":181,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},107.2,109.62,109.61,2.41,2.25,12500]