[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFY":3,"homepage-market-summary":30,"stock-historical-SFY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SFY","2026-10-07",{"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},"SoFi Select 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8067,1.26884,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},156.89,156.43,157.04,156.19,157.29,-0.4,-0.25,14822.346083,157.79,120.23,19371.546271174604,97.6,1883,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":23,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},99.83,22471,8202029.660336,54.19,"2025-04-25",[182,185,194,204,215,226,236,246,257,268,278,287,297,307,318,329,340,351,362,370,381,391,402,412,422,433,443,452,462,473,484,494,502,512,523,533,543,553,562,571,580,588,598,608,619,627,637,647,658,668,678,689,698,709,720,728,739,749,760,769,779,790,800,807,815,823,832,839,848,857,865,874,881,887,895,903,910,919,928,936,943,951,959,967,975,984,993,1002,1009,1018,1026,1033,1042,1048,1055,1063,1072,1079,1087,1094,1102,1110,1117,1123,1130,1136,1145,1154,1161,1167,1174,1181,1188,1197,1205,1212,1221,1230,1237,1243,1249,1258,1264,1271,1279,1288,1296,1303,1309,1316,1324,1332,1340,1345,1354,1362,1370,1376,1382,1389,1394,1403,1412,1419,1426,1433,1441,1449,1455,1463,1472,1477,1486,1492,1498,1506,1514,1522,1528,1535,1541,1547,1553,1560,1566,1574,1581,1586,1594,1600,1608,1616,1622,1631,1637,1646,1655,1660,1665,1673,1681,1689,1695,1700,1707,1713,1720,1724,1730,1735,1743,1752,1754,1762,1770,1776,1782,1788,1793,1800,1807,1816,1822,1829,1834,1840,1847,1853,1858,1865,1870,1875,1882,1887,1895,1901,1906,1914,1922,1929,1936,1945,1953,1959,1965,1970,1974,1980,1986,1992,2000,2003,2009,2016,2022,2028,2034,2037,2045,2051,2055,2061,2066,2070,2078,2083,2089,2095,2102,2110,2113,2118,2125,2131,2136,2141,2146,2152,2159,2166,2172,2178,2184,2191,2198,2203,2209,2214,2220,2226,2233,2240,2247,2254,2260,2268,2275,2280,2285,2290,2297,2301,2307,2314,2320,2326,2332,2339,2345,2353,2356,2363,2371,2378,2386,2391,2397,2406,2413,2419,2425,2431,2436,2442,2446,2451,2456,2461,2469,2475,2482,2488,2494,2501,2505,2510,2516,2524,2531,2536,2544,2551,2556,2563,2569,2575,2582,2588,2595,2603,2610,2618,2623,2629,2636,2642,2649,2658,2663,2670,2675,2682,2688,2695,2703,2709,2716,2722,2729,2734,2740,2747,2754,2761,2769,2776,2783,2791,2797,2802,2808,2814,2821,2827,2833],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},664,156.6146,{"date":186,"open":187,"high":25,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",157.27,157.25,0.89,0.57,39644.988403,585,157.5279,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",155.34,156.48,156.4,1.27,0.82,16504.750534,734,155.713,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",155.66,156.06,155.03,155.13,1.1482,0.75,33947.248384,686,155.6506,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",153.96,154.19,152.97,153.9818,0.3406,0.22,18727.329488,709,153.4042,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",154.29,154.64,153.6412,0.0112,0.01,10256.72644,1022,154.4491,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",154.38,153.51,153.63,-0.0445,-0.03,7133.277144,500,153.9075,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",154.41,154.61,153.32,153.6745,-1.2332,-0.8,18409.227047,579,154.303,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",154.69,154.98,154.2779,154.9077,0.5883,0.38,10355.958235,478,154.655,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",153.17,154.4332,154.3194,0.1294,0.08,12230.336248,548,153.8729,{"date":279,"open":280,"high":280,"low":281,"close":218,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",155.5,153.93,-1.3895,-0.89,10815.332543,535,154.398,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",155.01,155.88,155.5795,0.4385,0.28,15548.786355,556,155.4007,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",153.28,155.2,155.141,3.011,1.98,15010.92701,619,153.9252,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",151.76,152.16,151.36,152.13,0.4903,0.32,8640.044283,468,151.6537,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",151.45,151.68,151.17,151.6397,2.3801,1.59,9453.108106,565,151.39,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",150.11,150.65,148.8007,149.2596,-0.2695,-0.18,12397.970114,378,150.1798,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",150.22,150.34,149.445,149.5291,-0.6609,-0.44,11326.138748,647,149.9424,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",149.82,150.702,149.4907,150.19,-1.33,-0.88,11400.37121,738,150.0217,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":192,"vwap":369},"2026-09-11",152,151.52,1.14,0.76,8465.49854,151.8486,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",150.73,150.85,150.35,150.38,-1.56,-1.03,13395.529349,641,150.5209,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":316,"vwap":390},"2026-09-09",152.19,152.4099,151.93,151.94,-0.6,-0.39,13095.358912,152.2702,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",153.71,153.939,152.44,152.54,-1,-0.65,18395.160889,671,153.1383,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":145,"volume":409,"transactions":410,"vwap":411},"2026-09-04",153.62,153.99,153.21,153.54,-0.0354,9950.229957,515,153.6742,{"date":413,"open":414,"high":393,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",152.43,152.31,153.5754,1.89,1.25,14849.787204,563,152.5419,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",150.93,151.9498,150.89,151.6854,1.0027,0.67,15758.692664,506,151.5682,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",151.09,151.41,150.6827,-1.6473,-1.08,12714.505347,590,151.0654,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":242,"percent_change":145,"volume":449,"transactions":450,"vwap":451},"2026-08-31",151.99,152.355,151.69,152.33,18222.359795,651,152.0022,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",153.6,152.28,152.36,-1.28,-0.83,11278.298654,591,152.9075,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",152.73,153.76,152.6472,153.64,2.3901,1.58,12924.599259,494,153.0895,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",151.06,151.44,150.9458,151.2499,-0.1401,-0.09,8004.657414,390,151.1405,{"date":485,"open":486,"high":487,"low":488,"close":328,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",151.32,151.6444,150.925,0.87,0.58,16363.040544,467,151.2399,{"date":495,"open":476,"high":496,"low":497,"close":498,"change":499,"percent_change":458,"volume":500,"transactions":501,"vwap":372},"2026-08-24",151.6301,150.27,150.52,-1.26,12684.366134,601,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",152.04,151.47,151.78,0.6425,0.43,9634.527297,463,151.7335,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",151.86,152.185,151.1183,151.1375,-1.0925,-0.72,17453.760185,574,151.6507,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":232,"volume":530,"transactions":531,"vwap":532},"2026-08-19",153.04,153.18,152.1,152.23,0.0175,14584.990317,524,152.5134,{"date":534,"open":535,"high":219,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",152.75,152.18,152.2125,-1.9075,-1.24,18251.579488,666,152.5327,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",154.86,155.06,154.12,-0.52,-0.34,14768.625666,760,154.6334,{"date":554,"open":555,"high":555,"low":556,"close":229,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",155.39,154.47,-0.445,-0.29,22581.085679,743,154.9935,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":489,"volume":568,"transactions":569,"vwap":570},"2026-08-13",154.22,155.37,155.085,1.3422,38309.174216,587,154.8942,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":429,"volume":577,"transactions":578,"vwap":579},"2026-08-12",154.01,153.69,153.7428,1.0228,15575.910987,485,153.8414,{"date":581,"open":465,"high":465,"low":582,"close":583,"change":584,"percent_change":38,"volume":585,"transactions":586,"vwap":587},"2026-08-11",152.38,152.72,-0.33,12434.807585,452,153.1209,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":23,"volume":595,"transactions":596,"vwap":597},"2026-08-10",153.33,153.72,152.945,153.05,-0.3817,14185.195409,694,153.4109,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",152.96,153.4317,152.85,1.5039,0.99,7437.428732,521,153.0263,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",151.97,152.7956,151.89,151.9278,-0.3022,-0.2,11227.391779,522,152.3328,{"date":620,"open":621,"high":622,"low":528,"close":528,"change":623,"percent_change":72,"volume":624,"transactions":625,"vwap":626},"2026-08-05",153.1,153.43,0.1066,27058.791217,525,152.6373,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",149.75,152.4301,152.1234,3.7273,2.51,16560.919685,595,150.9444,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",145.98,148.5401,148.3961,2.6361,1.81,15564.799835,897,147.1472,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",146.06,146.18,144.17,145.76,1.0173,0.7,8699.064629,538,144.9092,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",143.22,144.85,144.7427,3.1692,2.24,10917.908343,529,144.0484,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",144.05,144.39,141.5735,-2.7365,-1.9,9235.636871,544,143.0907,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",143.9,144.6086,143.0331,144.31,-0.19,-0.13,9824.237118,508,143.7074,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":192,"vwap":697},"2026-07-27",146.6,143.86,144.5,-0.62,-0.43,13372.771191,145.0354,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",145.81,146.52,145.06,145.12,-0.73,-0.5,10319.346337,527,145.9204,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",145.95,146.42,145.185,145.85,-1.66,-1.13,8749.43649,546,146.0131,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":121,"volume":726,"transactions":510,"vwap":727},"2026-07-22",146.88,148.24,147.51,-0.1731,9111.999723,147.4765,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",147.01,147.69,146.64,147.6831,2.0831,1.43,11646.685209,462,147.0505,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":615,"volume":746,"transactions":747,"vwap":748},"2026-07-20",146.67,147.28,145.595,145.6,-0.285,61466.374745,770,146.4387,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",145.15,146.56,144.525,145.885,-1.3911,-0.94,10519.36738,638,145.6264,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",148.28,147.2761,-1.711,-1.15,9407.202717,667,147.9231,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",149.45,147.5548,148.9871,-0.0609,-0.04,11042.263697,640,148.5668,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-14",148.71,149.26,148.0615,149.048,1.408,0.95,16010.057735,566,148.6349,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",148.85,148.97,147.64,-2.02,-1.35,18051.369037,806,148.2756,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":367,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",148.92,149.66,148.46001,0.51,10800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":88,"volume":814,"transactions":9,"vwap":812},"2026-07-09",148.33,149.125,147.746,148.89999,1.348,13800,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-07-08",146.41,147.552,146.231,0.242,0.16,16000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",147.42,147.71001,146.35001,147.31,-0.95,-0.64,21300,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":735,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-06",147.73,148.645,148.25999,0.97,20700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",148.17,149.020004,145.91,146.83,-0.935,-0.63,20600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",147.92999,148.435,147.731,147.765,-1.105,-0.74,14500,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",147.45,148.985,148.87,1.85,1.26,18600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",146.2,147.14999,144.52,147.020004,1.6,1.1,26900,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":830,"volume":880,"transactions":9,"vwap":878},"2026-06-26",145.059998,146.63,145.42,-0.93,26000,{"date":882,"open":834,"high":834,"low":883,"close":827,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":827},"2026-06-25",146.0099945,0.42,0.29,17600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":101,"volume":894,"transactions":9,"vwap":892},"2026-06-24",146.57001,147.28999,145.46001,145.92999,-0.437,23400,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-23",146.38,147.81,146.367,-3.243,-2.17,25000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":336,"volume":847,"transactions":9,"vwap":908},"2026-06-22",150.24001,150.78,149.27,149.61,-0.27,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",149.67,149.89999,148.99001,149.88,2.48,1.68,12000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",149.44,149.545,147.25,147.39999,-1.55,-1.04,40100,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",150.64,148.91,148.95,-1.8,-1.19,17000,{"date":937,"open":913,"high":938,"low":913,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",150.96899,150.75,3.52,2.39,19400,{"date":944,"open":945,"high":946,"low":892,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",147.10001,147.87,147.23,0.59,0.4,21100,{"date":952,"open":953,"high":954,"low":955,"close":732,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":732},"2026-06-11",144.14999,146.92,143.71001,3.205,2.23,24200,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",145.039993,146.11,143.435,-2.875,-1.97,15100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":519,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-09",148.10001,148.47,142.88,146.31,-0.49,24700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",147.83,148.080002,146.87,147.029999,1.15,0.79,32400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",150.059998,150.14999,145.78,145.88,-5.775,-3.81,18000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",150.089996,152.029999,149.78,151.655,0.325,0.21,16200,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":377,"volume":1008,"transactions":9,"vwap":1006},"2026-06-03",152.92,151.2,151.33,-1.573,20100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",152.78999,153.12,152.53,152.903,0.453,0.3,22800,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",150.89999,152.71001,152.45,1.564,1.04,31600,{"date":1027,"open":1028,"high":1029,"low":498,"close":1030,"change":1031,"percent_change":1032,"volume":822,"transactions":9,"vwap":1030},"2026-05-29",150.53,151.267,150.886,0.786,0.52,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",148.72,150.17,148.64,150.10001,1.24,0.83,16700,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":121,"percent_change":1047,"volume":966,"transactions":9,"vwap":1046},"2026-05-27",149.28999,148.16,148.86,-0.08,{"date":1049,"open":1035,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1017,"transactions":9,"vwap":1052},"2026-05-26",149.39,148.66,148.98,1.49,1.01,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":264,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-22",148.039993,148.175,147.41,147.49001,0.26,19100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",146.28999,147.35001,146.014999,147.11,0.18,0.12,23000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":417,"percent_change":1078,"volume":942,"transactions":9,"vwap":1077},"2026-05-20",145.82001,147.13,145.31,146.92999,1.3,{"date":1080,"open":1081,"high":1082,"low":1083,"close":961,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":961},"2026-05-19",144.74001,145.99001,144.3,-0.82,-0.56,21800,{"date":1088,"open":868,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":974,"transactions":9,"vwap":1091},"2026-05-18",147.21001,144.71001,145.86,-0.68,-0.46,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":933,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",147.37,147.59,146.39,146.53999,-2.68,25100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",147.95,149.36,149.22,1.72,1.17,12900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":982,"volume":814,"transactions":9,"vwap":1115},"2026-05-13",147,147.845,146.25999,147.5,1.16,{"date":1118,"open":1119,"high":1120,"low":1090,"close":1121,"change":1122,"percent_change":23,"volume":950,"transactions":9,"vwap":1121},"2026-05-12",146.17999,146.437,146.34,-0.36,{"date":1124,"open":1074,"high":1125,"low":1074,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",147.17999,146.7,0.821,0.56,14300,{"date":1131,"open":1132,"high":989,"low":1132,"close":1133,"change":1134,"percent_change":418,"volume":1135,"transactions":9,"vwap":1133},"2026-05-08",144.94,145.879,1.799,13000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",144.83,145.179,143.901,144.080002,-0.54,-0.37,14400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",143.44,144.75,143.28,144.62,2.67,1.88,12100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":88,"volume":935,"transactions":9,"vwap":1159},"2026-05-05",141.85001,142.263,141.605,141.95,1.284,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":558,"percent_change":46,"volume":847,"transactions":9,"vwap":1166},"2026-05-04",141.039993,141.41,139.946,140.666,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":264,"volume":1173,"transactions":9,"vwap":1171},"2026-05-01",140.98,141.55,140.95599,0.536,23600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":173,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-30",140.089996,140.42,138.825,0.72,13100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":909,"percent_change":684,"volume":1187,"transactions":9,"vwap":1186},"2026-04-29",139.58,139.75,138.8,139.42,14600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",139.46001,139.88499,139.029999,139.69,-1.287,-0.91,37500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":884,"volume":1204,"transactions":9,"vwap":1202},"2026-04-27",140.27,140.99001,140.050003,140.97701,0.589,25400,{"date":1206,"open":1190,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":950,"transactions":9,"vwap":1209},"2026-04-24",140.53,138.798,140.388,1.689,1.22,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",139.25999,139.71001,137.59,138.69901,-0.981,-0.7,17800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",138.91,139.7,138.81,139.67999,1.95,1.42,15900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":458,"percent_change":387,"volume":1236,"transactions":9,"vwap":1235},"2026-04-21",138.94,139.059998,137.66,137.73,22400,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":684,"volume":1220,"transactions":9,"vwap":1241},"2026-04-20",138.62,137.91,138.56,-0.26,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":863,"volume":1135,"transactions":9,"vwap":1247},"2026-04-17",138,139.054993,138.82001,1.73,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",136.95,137.14999,136.44,137.089996,0.34,0.25,17500,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":837,"volume":1263,"transactions":9,"vwap":1261},"2026-04-15",135.67,136.75,1.32,19500,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-14",133.78999,135.42999,2.25,1.69,17200,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-13",131.070007,133.21001,133.17999,1.57,1.19,13300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-10",131.75999,132.039993,131.53,131.61,0.36,0.27,12600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":654,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-09",130.42999,131.42,130.029999,131.25,0.54,15800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":992,"transactions":9,"vwap":1300},"2026-04-08",131.16,129.89,130.55,3.36,2.64,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1285,"percent_change":293,"volume":1308,"transactions":9,"vwap":1306},"2026-04-07",126.49,127.19,125.48,31300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1312,"change":190,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",126.39,126.83,126.29,0.45,18900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1069,"volume":1323,"transactions":9,"vwap":1321},"2026-04-02",124.010002,126.27,123.79,126.26,0.23,22100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":837,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",125.73,126.8,125.63,126.029999,1.21,21000,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",122.080002,124.835,124.82,4.11,3.4,27400,{"date":1341,"open":1342,"high":1342,"low":26,"close":1343,"change":253,"percent_change":53,"volume":1344,"transactions":9,"vwap":1343},"2026-03-30",122.7,120.71,25900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-27",123.16,123.36,121.415,121.51,-2.34,-1.89,20200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1109,"transactions":9,"vwap":1359},"2026-03-26",125.57,125.71,123.77,123.85,-2.78,-2.2,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1040,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-25",127.040001,127.4,126.25,126.63,0.66,16300,{"date":1371,"open":1357,"high":1372,"low":1373,"close":1374,"change":1084,"percent_change":398,"volume":1375,"transactions":9,"vwap":1374},"2026-03-24",126.47,125.56,125.8,36500,{"date":1377,"open":1378,"high":1379,"low":1366,"close":1380,"change":325,"percent_change":199,"volume":1381,"transactions":9,"vwap":1380},"2026-03-23",127.099998,128.020004,126.62,44100,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":80,"volume":1388,"transactions":9,"vwap":1386},"2026-03-20",127.22,124.78,125.029999,-2.39,36700,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1093,"percent_change":1122,"volume":966,"transactions":9,"vwap":1393},"2026-03-19",126.56,127.52,127.42,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-18",129.17999,129.31,127.85,127.88,-1.74,-1.34,24100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-17",130,130.14999,129.44,129.62,0.31,0.24,21400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1397,"change":1417,"percent_change":1277,"volume":1418,"transactions":9,"vwap":1397},"2026-03-16",129.21001,130.11,129.029999,1.52,32200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1084,"percent_change":830,"volume":1425,"transactions":9,"vwap":1424},"2026-03-13",129.34,129.957,127.65,127.79,29600,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1008,"transactions":9,"vwap":1430},"2026-03-12",129.7,128.58,128.61,-2.13,-1.63,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-11",131.039993,131.47,130.17,130.74001,-0.01,13500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1047,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-10",130.78,132.029999,130.34,130.75,-0.06,38100,{"date":1450,"open":1379,"high":1451,"low":1452,"close":1453,"change":871,"percent_change":1039,"volume":1454,"transactions":9,"vwap":1453},"2026-03-09",131.0099945,127.53,130.83,55400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":674,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-06",129.42999,130.25,129,129.23,-1.45,13200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-05",130.91,131.66499,129.74001,131.13,-0.41,-0.31,24600,{"date":1473,"open":1446,"high":1444,"low":1474,"close":1475,"change":1262,"percent_change":1054,"volume":1476,"transactions":9,"vwap":1475},"2026-03-04",130.52,131.53999,9900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-03",129.22,130.73,128.32001,130.22,-1.53,-1.16,36600,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1016,"percent_change":1322,"volume":1491,"transactions":9,"vwap":1490},"2026-03-02",129.81,132.13,131.75,46800,{"date":1493,"open":1446,"high":1494,"low":1446,"close":1495,"change":283,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-27",131.55,131.45,-0.67,16800,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",133.62,131.33,132.34,-1.32,-0.99,23700,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-25",132.89,133.804,133.66,1.47,1.11,13400,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-24",131.10001,132.38,132.19,0.85,0.65,14700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":357,"percent_change":397,"volume":1521,"transactions":9,"vwap":1527},"2026-02-23",132.47,132.53999,131,131.34,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":490,"volume":1534,"transactions":9,"vwap":1532},"2026-02-20",131.27,132.83,132.67,0.77,19800,{"date":1536,"open":1537,"high":1538,"low":1530,"close":1539,"change":157,"percent_change":336,"volume":1540,"transactions":9,"vwap":1539},"2026-02-19",131.67,132.089996,131.89999,12700,{"date":1542,"open":1537,"high":1543,"low":1544,"close":1545,"change":189,"percent_change":1546,"volume":838,"transactions":9,"vwap":1545},"2026-02-18",132.74001,131.50999,132.14,0.68,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1293,"change":1016,"percent_change":1322,"volume":1552,"transactions":9,"vwap":1293},"2026-02-17",130.50999,131.64999,129.59,23200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":480,"percent_change":1559,"volume":1369,"transactions":9,"vwap":1558},"2026-02-13",131.080002,131.91,130.5,130.95,-0.07,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1435,"change":1564,"percent_change":1565,"volume":1278,"transactions":9,"vwap":1435},"2026-02-12",133.73,130.87,-2.125,-1.6,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1041,"transactions":9,"vwap":1571},"2026-02-11",134.19,134.21001,132.44,133.16499,0.265,0.2,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":347,"volume":1580,"transactions":9,"vwap":1578},"2026-02-10",133.77,133.855,132.89999,-0.59,15200,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1024,"percent_change":982,"volume":992,"transactions":9,"vwap":1585},"2026-02-09",132.080002,134.070007,133.49001,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",129.95,132.63,132.45,3.67,2.85,17700,{"date":1595,"open":1428,"high":1596,"low":1597,"close":1598,"change":674,"percent_change":1461,"volume":1599,"transactions":9,"vwap":1598},"2026-02-05",130.476,128.5,128.78,26800,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-04",132.32001,129.618,130.67999,-1.72,-1.3,25200,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-03",134.52,131.117,132.39999,-1.82,-1.36,24400,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1255,"percent_change":1256,"volume":1621,"transactions":9,"vwap":1620},"2026-02-02",133.3,134.75999,134.22,18700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-30",134.45,134.8,133.25,133.88,-1.14,-0.84,19200,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":745,"percent_change":46,"volume":1636,"transactions":9,"vwap":1635},"2026-01-29",135.41,133.070007,135.020004,57000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-28",135.62,135.83,135,135.30499,0.14,0.1,54300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-27",134.85001,135.37,134.60001,135.16499,0.865,0.64,40400,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1128,"percent_change":884,"volume":1220,"transactions":9,"vwap":1659},"2026-01-26",133.89,134.64999,134.3,{"date":1661,"open":1662,"high":1584,"low":1626,"close":1663,"change":222,"percent_change":821,"volume":1664,"transactions":9,"vwap":1663},"2026-01-23",133.58,133.74001,19300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":880,"transactions":9,"vwap":1670},"2026-01-22",133.81,133.87,133.10001,133.52,0.8,0.6,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":199,"volume":1680,"transactions":9,"vwap":1678},"2026-01-21",131.60001,133.48,131.28999,132.72,1.67,29000,{"date":1682,"open":1683,"high":1684,"low":1526,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-20",131.85001,132.50301,131.050003,-2.98,-2.22,27600,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":222,"percent_change":821,"volume":1694,"transactions":9,"vwap":1693},"2026-01-16",134.50999,134.67,134.029999,14800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1667,"change":884,"percent_change":1409,"volume":1062,"transactions":9,"vwap":1667},"2026-01-15",134.67999,134.71001,133.75,{"date":1701,"open":1657,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":855,"volume":1706,"transactions":9,"vwap":1704},"2026-01-14",133.91,132.53,133.39,-0.997,28900,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":46,"volume":1270,"transactions":9,"vwap":1711},"2026-01-13",134.87,133.99001,134.38699,-0.277,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1061,"volume":1719,"transactions":9,"vwap":1717},"2026-01-12",133.72,134.84,134.664,0.354,16400,{"date":1721,"open":1699,"high":1691,"low":1562,"close":1722,"change":1723,"percent_change":654,"volume":1041,"transactions":9,"vwap":1722},"2026-01-09",134.31,0.93,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":253,"percent_change":387,"volume":1071,"transactions":9,"vwap":1729},"2026-01-08",134.17999,134.24001,133.089996,133.38,{"date":1731,"open":1732,"high":1733,"low":1726,"close":1726,"change":38,"percent_change":1734,"volume":1129,"transactions":9,"vwap":1726},"2026-01-07",134.42,135.050003,-0.16,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1671,"volume":1742,"transactions":9,"vwap":1740},"2026-01-06",133.67,134.47,133.64,134.39999,1.073,28800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-05",133.64999,133.82899,133.2,133.327,0.607,0.46,27500,{"date":1753,"open":1626,"high":1500,"low":1545,"close":1678,"change":1128,"percent_change":884,"volume":1607,"transactions":9,"vwap":1678},"2026-01-02",{"date":1755,"open":1704,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-31",133.42,132.14999,132.16,-1.138,-0.85,26300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1142,"volume":1769,"transactions":9,"vwap":1767},"2025-12-30",133.36,133.58099,133.245,133.298,-0.722,16100,{"date":1771,"open":1710,"high":1772,"low":1773,"close":1774,"change":387,"percent_change":1775,"volume":902,"transactions":9,"vwap":1774},"2025-12-29",134.17,133.71001,134.020004,-0.45,{"date":1777,"open":1619,"high":1716,"low":1778,"close":1779,"change":72,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-26",134.49001,134.62,0.05,13900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":264,"percent_change":293,"volume":1521,"transactions":9,"vwap":1787},"2025-12-24",134.11,134.61,134.016006,134.55,{"date":1789,"open":1790,"high":1772,"low":1790,"close":1772,"change":1791,"percent_change":1792,"volume":1761,"transactions":9,"vwap":1772},"2025-12-23",132.92999,0.84,0.63,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1671,"volume":847,"transactions":9,"vwap":1798},"2025-12-22",133.28,133.35001,132.86501,133.33,1.06,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":643,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-19",131.14,132.33501,132.27,1.39,12500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-18",130.69,131.17999,130.24001,130.46001,1.45,1.12,15600,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1229,"transactions":9,"vwap":1819},"2025-12-17",131.32001,129.0099945,-2.11,-1.61,{"date":1823,"open":1824,"high":1291,"low":1825,"close":1826,"change":1559,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-16",130.98,130.28999,131.12,-0.05,14900,{"date":1830,"open":1831,"high":1832,"low":1810,"close":1833,"change":347,"percent_change":584,"volume":1694,"transactions":9,"vwap":1833},"2025-12-15",132.56,132.59,131.19,{"date":1835,"open":1562,"high":1562,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1781,"transactions":9,"vwap":1837},"2025-12-12",131.35001,131.63,-2.51,-1.87,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1846,"volume":1109,"transactions":9,"vwap":1843},"2025-12-11",133.23,134.14,132.545,0.04,0.03,{"date":1848,"open":1849,"high":1850,"low":1669,"close":1851,"change":1533,"percent_change":490,"volume":1852,"transactions":9,"vwap":1851},"2025-12-10",133.28999,134.33,134.10001,24300,{"date":1854,"open":1618,"high":1737,"low":1855,"close":1798,"change":1856,"percent_change":1047,"volume":1857,"transactions":9,"vwap":1798},"2025-12-09",133.17,-0.11,12400,{"date":1859,"open":1699,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":72,"volume":1864,"transactions":9,"vwap":1862},"2025-12-08",133.8,133.11,133.44,0.09,18400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1796,"change":1255,"percent_change":1061,"volume":806,"transactions":9,"vwap":1796},"2025-12-05",133.37,133.55,133.177,{"date":1871,"open":1634,"high":1634,"low":1872,"close":1873,"change":1409,"percent_change":1322,"volume":1874,"transactions":9,"vwap":1873},"2025-12-04",132.50999,133.0099945,16500,{"date":1876,"open":1877,"high":1578,"low":1878,"close":1879,"change":1880,"percent_change":1256,"volume":1881,"transactions":9,"vwap":1879},"2025-12-03",132.22,131.88,132.7,0.33,14100,{"date":1883,"open":1832,"high":1855,"low":1884,"close":1885,"change":1886,"percent_change":1409,"volume":1874,"transactions":9,"vwap":1885},"2025-12-02",132.27499,132.37,0.405,{"date":1888,"open":1837,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-01",132.58,131.44,131.965,-0.625,-0.47,18100,{"date":1896,"open":1602,"high":1832,"low":1897,"close":1832,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1832},"2025-11-28",132.3,0.49,0.37,8100,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1039,"percent_change":786,"volume":1815,"transactions":9,"vwap":1905},"2025-11-26",131.57001,132.42,132.10001,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1179,"volume":1913,"transactions":9,"vwap":1911},"2025-11-25",129.37,131.078995,128.291,130.86,0.94,21500,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-24",128.17999,130.0099945,129.92,2.734,2.15,19000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":429,"volume":1874,"transactions":9,"vwap":1927},"2025-11-21",126.95,127.99,125.66,127.186,0.846,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1820,"volume":1935,"transactions":9,"vwap":1933},"2025-11-20",131.66,131.78999,126.34,-2.725,18500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-19",128.44,130.059998,128.42599,129.065002,0.705,0.55,14000,{"date":1946,"open":1947,"high":1948,"low":1398,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-18",128.82001,129.28,128.36,-1.31,-1.01,28100,{"date":1954,"open":1955,"high":1890,"low":1416,"close":1956,"change":1957,"percent_change":1958,"volume":831,"transactions":9,"vwap":1956},"2025-11-17",130.39,129.67,-1.39,-1.06,{"date":1960,"open":1961,"high":1931,"low":1962,"close":1963,"change":293,"percent_change":1000,"volume":1964,"transactions":9,"vwap":1963},"2025-11-14",129.050003,128.50999,131.059998,19600,{"date":1966,"open":1967,"high":1967,"low":1557,"close":1443,"change":1968,"percent_change":1969,"volume":1894,"transactions":9,"vwap":1443},"2025-11-13",132.86,-2.79,-2.09,{"date":1971,"open":1851,"high":1851,"low":1972,"close":1973,"change":821,"percent_change":1070,"volume":1041,"transactions":9,"vwap":1973},"2025-11-12",133.011002,133.57001,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1242,"percent_change":684,"volume":1894,"transactions":9,"vwap":1979},"2025-11-11",133.24001,133.59,132.67999,133.41,{"date":1981,"open":1982,"high":1657,"low":1983,"close":1737,"change":1984,"percent_change":1985,"volume":1921,"transactions":9,"vwap":1737},"2025-11-10",132.73,132.39,2.744,2.1,{"date":1987,"open":1917,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1991,"volume":838,"transactions":9,"vwap":1988},"2025-11-07",130.92599,128.46001,0.196,0.15,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1480,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1480},"2025-11-06",132.66,132.69,130.55099,-1.96,-1.48,22500,{"date":2001,"open":2002,"high":1739,"low":1489,"close":1995,"change":1255,"percent_change":1061,"volume":1411,"transactions":9,"vwap":1995},"2025-11-05",132.17999,{"date":2004,"open":1982,"high":1868,"low":2005,"close":2006,"change":2007,"percent_change":1432,"volume":2008,"transactions":9,"vwap":2006},"2025-11-04",132.24001,132.35001,-2.19,23900,{"date":2010,"open":2011,"high":2012,"low":1774,"close":2013,"change":2014,"percent_change":1880,"volume":2015,"transactions":9,"vwap":2013},"2025-11-03",135.17,135.23801,134.53999,0.446,47200,{"date":2017,"open":1619,"high":2018,"low":1500,"close":2019,"change":2020,"percent_change":508,"volume":2021,"transactions":9,"vwap":2019},"2025-10-31",134.77,134.093994,0.574,20500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1670,"change":1565,"percent_change":2027,"volume":1270,"transactions":9,"vwap":1670},"2025-10-30",134.28,134.5,133.50999,-1.18,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2030,"change":1520,"percent_change":2033,"volume":1828,"transactions":9,"vwap":2030},"2025-10-29",135.12,135.55499,134.23,0.48,{"date":2035,"open":1784,"high":2036,"low":1977,"close":1738,"change":1791,"percent_change":1792,"volume":1505,"transactions":9,"vwap":1738},"2025-10-28",134.66,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1593,"transactions":9,"vwap":2042},"2025-10-27",133.25999,133.655,132.94,133.63,1.86,1.41,{"date":2046,"open":2047,"high":2048,"low":1890,"close":2049,"change":2050,"percent_change":1799,"volume":1440,"transactions":9,"vwap":2049},"2025-10-24",131.49001,132.12,131.77,1.38,{"date":2052,"open":1408,"high":2053,"low":2054,"close":1955,"change":837,"percent_change":211,"volume":1944,"transactions":9,"vwap":1955},"2025-10-23",130.62,129.55,{"date":2056,"open":1445,"high":2057,"low":2058,"close":2059,"change":519,"percent_change":2060,"volume":1071,"transactions":9,"vwap":2059},"2025-10-22",130.355,128.545,129.42,-0.55,{"date":2062,"open":2063,"high":1812,"low":2064,"close":2065,"change":23,"percent_change":684,"volume":1353,"transactions":9,"vwap":2065},"2025-10-21",130.28,129.983,130.14,{"date":2067,"open":2068,"high":2069,"low":2068,"close":1955,"change":1211,"percent_change":1912,"volume":935,"transactions":9,"vwap":1955},"2025-10-20",129.75999,130.591,{"date":2071,"open":2072,"high":1948,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-17",128.16,128.029999,129.17,0.53,0.41,15700,{"date":2079,"open":1299,"high":2080,"low":2081,"close":2082,"change":694,"percent_change":106,"volume":856,"transactions":9,"vwap":2082},"2025-10-16",129.97,127.93,128.64,{"date":2084,"open":1918,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2033,"volume":1761,"transactions":9,"vwap":2087},"2025-10-15",130.27,128.080002,129.25999,0.62,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2082,"change":2094,"percent_change":1496,"volume":1857,"transactions":9,"vwap":2082},"2025-10-14",128.070007,129.45,127.16,-0.865,{"date":2096,"open":2097,"high":1428,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1621,"transactions":9,"vwap":2099},"2025-10-13",129.10001,128.8,129.505,2.375,1.87,{"date":2103,"open":2104,"high":1475,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-10",131.41,127.080002,127.13,-3.99,-3.04,24500,{"date":2111,"open":1675,"high":1675,"low":1453,"close":1826,"change":1559,"percent_change":1827,"volume":2112,"transactions":9,"vwap":1826},"2025-10-09",14200,{"date":2114,"open":1290,"high":2115,"low":1290,"close":1833,"change":1108,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1833},"2025-10-08",131.23,0.9,15500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":705,"percent_change":2124,"volume":1630,"transactions":9,"vwap":2123},"2025-10-07",130.78999,130.89,129.86,130.020004,-0.38,{"date":2126,"open":1480,"high":2127,"low":2128,"close":1474,"change":1750,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1474},"2025-10-06",130.8,130.31,0.35,30900,{"date":2132,"open":1474,"high":1453,"low":2133,"close":1939,"change":684,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1939},"2025-10-03",129.87,-0.15,26500,{"date":2137,"open":2138,"high":2138,"low":2139,"close":1458,"change":1255,"percent_change":1061,"volume":2140,"transactions":9,"vwap":1458},"2025-10-02",130.49001,129.71001,36300,{"date":2142,"open":2143,"high":2123,"low":2143,"close":2144,"change":1179,"percent_change":1128,"volume":2145,"transactions":9,"vwap":2144},"2025-10-01",128.67,129.91,33700,{"date":2147,"open":2148,"high":1479,"low":2149,"close":2150,"change":1533,"percent_change":1672,"volume":2151,"transactions":9,"vwap":2150},"2025-09-30",128.39,128.25,129.19,201500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1672,"percent_change":73,"volume":2158,"transactions":9,"vwap":2157},"2025-09-29",128.49001,128.89999,128.14999,128.42,98800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":654,"percent_change":1943,"volume":2165,"transactions":9,"vwap":2164},"2025-09-26",127.59,127.9,127,127.82,40500,{"date":2167,"open":2168,"high":2169,"low":1372,"close":2170,"change":855,"percent_change":126,"volume":2171,"transactions":9,"vwap":2170},"2025-09-25",127.089996,127.57,127.12,41800,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":695,"volume":1521,"transactions":9,"vwap":2176},"2025-09-24",128.87,127.62,127.86,-0.557,{"date":2179,"open":1421,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":95,"volume":2135,"transactions":9,"vwap":2182},"2025-09-23",129.39,128.21001,128.41701,-0.993,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1032,"volume":847,"transactions":9,"vwap":2189},"2025-09-22",128.47,129.49001,128.293,129.41,0.675,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":1750,"volume":2197,"transactions":9,"vwap":2194},"2025-09-19",128.52,128.735,128.19,0.585,12800,{"date":2199,"open":2200,"high":2186,"low":2201,"close":2156,"change":1108,"percent_change":2202,"volume":1270,"transactions":9,"vwap":2156},"2025-09-18",127.81,127.71,0.92,{"date":2204,"open":2205,"high":1393,"low":2206,"close":2207,"change":2208,"percent_change":1775,"volume":1270,"transactions":9,"vwap":2207},"2025-09-17",127.36,126,126.98,-0.57,{"date":2210,"open":2073,"high":2073,"low":2211,"close":2212,"change":1122,"percent_change":2213,"volume":1101,"transactions":9,"vwap":2212},"2025-09-16",127.49,127.55,-0.28,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":2219,"percent_change":1128,"volume":1204,"transactions":9,"vwap":2217},"2025-09-15",127.47,127.91,127.45,0.71,{"date":2221,"open":1365,"high":2211,"low":2222,"close":2223,"change":2224,"percent_change":1559,"volume":2225,"transactions":9,"vwap":2223},"2025-09-12",127.125,127.2,-0.085,11400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":429,"volume":1921,"transactions":9,"vwap":2231},"2025-09-11",127.010002,127.37,126.821,127.285,0.845,{"date":2234,"open":1367,"high":2235,"low":2236,"close":2237,"change":2202,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-10",126.894,126.18,126.44,0.73,26100,{"date":2241,"open":2242,"high":1356,"low":2243,"close":2244,"change":2088,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-09-09",125.12,124.66,125.52,0.5,28200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1179,"percent_change":490,"volume":2253,"transactions":9,"vwap":2252},"2025-09-08",124.6,125.071999,124.57,124.9,30100,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":1122,"percent_change":558,"volume":2259,"transactions":9,"vwap":2258},"2025-09-05",125.27,123.44,124.18,16900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2263},"2025-09-04",123.6,124.54,123.492,1.085,0.88,19900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2075,"volume":838,"transactions":9,"vwap":2273},"2025-09-03",123.32,123.46,122.82,123.455,0.655,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":1195,"percent_change":855,"volume":1353,"transactions":9,"vwap":2278},"2025-09-02",122.089996,122.8,121.75,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1484,"percent_change":879,"volume":1295,"transactions":9,"vwap":2284},"2025-08-29",124.63,123.412,123.71,{"date":2286,"open":2287,"high":1386,"low":2288,"close":2289,"change":1128,"percent_change":1314,"volume":1369,"transactions":9,"vwap":2289},"2025-08-28",124.49,124.080002,124.87,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1991,"percent_change":1070,"volume":2296,"transactions":9,"vwap":2295},"2025-08-27",124.12,124.481,123.97,124.31,21600,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2238,"percent_change":948,"volume":1270,"transactions":9,"vwap":2300},"2025-08-26",123.35,124.16,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1469,"percent_change":584,"volume":847,"transactions":9,"vwap":2306},"2025-08-25",123.68,123.99,123.415,123.43,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":325,"volume":1630,"transactions":9,"vwap":2312},"2025-08-22",122.19,124.14,121.92,123.84,1.94,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":22,"percent_change":584,"volume":1173,"transactions":9,"vwap":2319},"2025-08-21",121.91,122.45,121.55,121.9,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1122,"percent_change":558,"volume":1769,"transactions":9,"vwap":2325},"2025-08-20",122.5,122.64,121.057999,122.3,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":716,"volume":1001,"transactions":9,"vwap":2330},"2025-08-19",124.029999,122.48,122.66,-1.4,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1644,"volume":894,"transactions":9,"vwap":2337},"2025-08-18",123.75,124.07,123.748,124.059998,0.13,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":584,"percent_change":909,"volume":2344,"transactions":9,"vwap":2343},"2025-08-15",124.52,123.791,123.93,25600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1643,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-14",123.8,124.33,123.685,124.26,0.11,23100,{"date":2354,"open":2341,"high":2251,"low":2303,"close":2292,"change":1643,"percent_change":2351,"volume":2355,"transactions":9,"vwap":2292},"2025-08-13",34200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":2362,"volume":1220,"transactions":9,"vwap":2359},"2025-08-12",123.25,123.98,122.96,1.325,1.08,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":336,"volume":2370,"transactions":9,"vwap":2368},"2025-08-11",122.97,123.345,122.507,122.655,-0.225,24800,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2377,"volume":935,"transactions":9,"vwap":2375},"2025-08-08",122.44,123,122.88,0.745,0.61,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2134,"volume":2385,"transactions":9,"vwap":2383},"2025-08-07",122.89,123.11,121.37,122.135,-0.185,25500,{"date":2387,"open":2382,"high":2388,"low":2382,"close":2389,"change":2266,"percent_change":1179,"volume":2390,"transactions":9,"vwap":2389},"2025-08-06",122.39,122.32,28700,{"date":2392,"open":2393,"high":2329,"low":2394,"close":2395,"change":1219,"percent_change":2208,"volume":2396,"transactions":9,"vwap":2395},"2025-08-05",122.25,121.395,121.44,23300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-04",120.9,122.17,120.89,122.14,2.2,1.83,34500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":80,"volume":2405,"transactions":9,"vwap":2411},"2025-08-01",120.55,120.67,119.35,119.94,-2.3,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":150,"percent_change":558,"volume":1369,"transactions":9,"vwap":2418},"2025-07-31",123.76,124,122.040001,122.24,{"date":2420,"open":1342,"high":2421,"low":2422,"close":2423,"change":1410,"percent_change":1573,"volume":2424,"transactions":9,"vwap":2423},"2025-07-30",123.13,122.18,122.59,11700,{"date":2426,"open":2427,"high":2428,"low":2389,"close":2429,"change":347,"percent_change":1122,"volume":2430,"transactions":9,"vwap":2429},"2025-07-29",123.050003,123.165,122.35,17300,{"date":2432,"open":2433,"high":2360,"low":2434,"close":2435,"change":821,"percent_change":2338,"volume":1615,"transactions":9,"vwap":2435},"2025-07-28",122.83,122.51,122.79,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":490,"percent_change":2033,"volume":1521,"transactions":9,"vwap":2441},"2025-07-25",122.31,122.757,122.16,122.63,{"date":2443,"open":2402,"high":2438,"low":2444,"close":2445,"change":508,"percent_change":2129,"volume":1041,"transactions":9,"vwap":2445},"2025-07-24",121.94,122.050003,{"date":2447,"open":2448,"high":2449,"low":1343,"close":2449,"change":2450,"percent_change":1912,"volume":838,"transactions":9,"vwap":2449},"2025-07-23",121.089996,121.62,1.138,{"date":2452,"open":2399,"high":2399,"low":2453,"close":2454,"change":2455,"percent_change":1242,"volume":1828,"transactions":9,"vwap":2454},"2025-07-22",119.87,120.482,-0.318,{"date":2457,"open":2399,"high":2458,"low":2459,"close":2459,"change":2460,"percent_change":2338,"volume":2267,"transactions":9,"vwap":2459},"2025-07-21",121.42,120.8,0.158,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":232,"volume":2468,"transactions":9,"vwap":2466},"2025-07-18",121.050003,121.07,120.47,120.642,0.017,11500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2190,"percent_change":1128,"volume":847,"transactions":9,"vwap":2474},"2025-07-17",120,120.759,119.86,120.625,{"date":2476,"open":2477,"high":2471,"low":2478,"close":2479,"change":2480,"percent_change":1899,"volume":2481,"transactions":9,"vwap":2479},"2025-07-16",119.83,118.998,119.95,0.44,19700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":121,"percent_change":2487,"volume":1505,"transactions":9,"vwap":2486},"2025-07-15",120.45,120.515,119.51,-0.1,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2129,"percent_change":885,"volume":1001,"transactions":9,"vwap":2493},"2025-07-14",119.26,119.7,118.849,119.63,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":150,"percent_change":558,"volume":2500,"transactions":9,"vwap":2499},"2025-07-11",119.14,119.5,118.98,119.28,39300,{"date":2502,"open":2493,"high":2503,"low":2504,"close":2493,"change":1000,"percent_change":1069,"volume":2112,"transactions":9,"vwap":2493},"2025-07-10",119.8,118.99,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":604,"percent_change":1791,"volume":864,"transactions":9,"vwap":2509},"2025-07-09",118.85,119.52,119.42,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":775,"volume":2481,"transactions":9,"vwap":2514},"2025-07-08",118.72,118.32,118.43,-0.051,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":846,"volume":2523,"transactions":9,"vwap":2521},"2025-07-07",118.84,118.929,118.31,118.481,-0.749,25800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1799,"percent_change":2116,"volume":2530,"transactions":9,"vwap":2529},"2025-07-03",118.7,119.347,118.64,119.23,20900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":211,"percent_change":1653,"volume":1706,"transactions":9,"vwap":2534},"2025-07-02",117.34,118.17,117.28,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":387,"volume":2543,"transactions":9,"vwap":2541},"2025-07-01",117.76,117.9,116.904,117.42,-0.71,21200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2219,"percent_change":1672,"volume":2550,"transactions":9,"vwap":2549},"2025-06-30",118,118.21,117.6,118.13,48100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2541,"change":948,"percent_change":805,"volume":2405,"transactions":9,"vwap":2541},"2025-06-27",117.099998,117.63,116.74,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":508,"percent_change":1899,"volume":2562,"transactions":9,"vwap":2561},"2025-06-26",116.22,116.865,116.060997,116.83,31800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1750,"percent_change":949,"volume":2405,"transactions":9,"vwap":2568},"2025-06-25",116.35,116.58,116.2,116.4,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":1417,"volume":1742,"transactions":9,"vwap":2573},"2025-06-24",115.07,116.019997,115.94,1.74,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":1723,"volume":2581,"transactions":9,"vwap":2578},"2025-06-23",113.23,114.2,112.55,1.05,35400,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":694,"percent_change":1142,"volume":2587,"transactions":9,"vwap":2586},"2025-06-20",114.44,112.99,113.15,30600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1991,"percent_change":2338,"volume":2594,"transactions":9,"vwap":2593},"2025-06-18",113.75,114.41,113.61,113.77,64200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":253,"volume":2602,"transactions":9,"vwap":2600},"2025-06-17",114.080002,114.4,113.551,113.62,-0.92,40000,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":366,"volume":2609,"transactions":9,"vwap":2607},"2025-06-16",114.07,114.92,114.54,1.29,33300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1401,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-13",113.48,114.21,113.050003,113.25,-1.17,36100,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2245,"percent_change":2480,"volume":2117,"transactions":9,"vwap":2622},"2025-06-12",113.72,114.6,114.59,{"date":2624,"open":2622,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":615,"volume":2370,"transactions":9,"vwap":2627},"2025-06-11",114.82,113.82,114.089996,-0.23,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":490,"percent_change":805,"volume":2635,"transactions":9,"vwap":2634},"2025-06-10",113.89,114.43,113.66,114.32,37100,{"date":2637,"open":2626,"high":2638,"low":2639,"close":2640,"change":1070,"percent_change":2351,"volume":2641,"transactions":9,"vwap":2640},"2025-06-09",114.014999,113.65,113.74,34000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2600,"change":2647,"percent_change":837,"volume":2648,"transactions":9,"vwap":2600},"2025-06-06",113.55,114,113.27,1.095,29700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-05",113.46,113.81,112.12,112.525,-0.575,-0.51,39400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2660,"change":1061,"percent_change":1322,"volume":847,"transactions":9,"vwap":2660},"2025-06-04",113.099998,113.3,112.73,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":489,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-03",111.95,113,112.84,0.78,37900,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":1519,"percent_change":367,"volume":2500,"transactions":9,"vwap":2673},"2025-06-02",110.89,111.97,110.46,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1856,"percent_change":2487,"volume":2681,"transactions":9,"vwap":2680},"2025-05-30",111.07,111.33,109.8,111.12,33800,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":1943,"percent_change":2245,"volume":2687,"transactions":9,"vwap":2686},"2025-05-29",112.18,110.91,111.23,24000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2208,"percent_change":2656,"volume":2694,"transactions":9,"vwap":2693},"2025-05-28",111.3,111.51,110.6,110.68,32000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2609,"transactions":9,"vwap":2700},"2025-05-27",110.4,111.27,110.040001,111.25,2.31,2.12,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":1219,"percent_change":830,"volume":2708,"transactions":9,"vwap":2707},"2025-05-23",108.2,109.4,108.94,34100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1991,"percent_change":1643,"volume":2715,"transactions":9,"vwap":2714},"2025-05-22",109.41,110.37,109.27,109.64,30700,{"date":2717,"open":2712,"high":2718,"low":2706,"close":2719,"change":2720,"percent_change":2721,"volume":2694,"transactions":9,"vwap":2719},"2025-05-21",111.548,109.49,-1.86,-1.67,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":347,"percent_change":388,"volume":2728,"transactions":9,"vwap":2727},"2025-05-20",111.21,111.394,110.67,111.35,22300,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2732,"change":1000,"percent_change":2733,"volume":958,"transactions":9,"vwap":2732},"2025-05-19",110.24,111.79,0.19,{"date":2735,"open":2677,"high":2736,"low":2737,"close":2736,"change":2738,"percent_change":2668,"volume":2739,"transactions":9,"vwap":2736},"2025-05-16",111.58,110.63,0.86,21700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1256,"percent_change":1322,"volume":2746,"transactions":9,"vwap":2745},"2025-05-15",110.12,111.0049973,109.74,110.72,65700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":884,"percent_change":264,"volume":2753,"transactions":9,"vwap":2752},"2025-05-14",110.54,110.77,110.125,110.47,31000,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":1039,"volume":2760,"transactions":9,"vwap":2758},"2025-05-13",108.88,110.55,110.050003,1.35,48900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2550,"transactions":9,"vwap":2766},"2025-05-12",108.28,108.74,107.55,108.7,3.84,3.66,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1242,"percent_change":23,"volume":2775,"transactions":9,"vwap":2774},"2025-05-09",105.4,105.57,104.66,104.86,32100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1672,"percent_change":190,"volume":2782,"transactions":9,"vwap":2781},"2025-05-08",105.2,106.099998,104.485,105.12,33600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":786,"volume":2790,"transactions":9,"vwap":2788},"2025-05-07",103.56,104.78,103.19,104.52,0.98,54200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":926,"percent_change":1504,"volume":2109,"transactions":9,"vwap":2796},"2025-05-06",103.35,104.17,102.97,103.54,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":1775,"percent_change":695,"volume":2739,"transactions":9,"vwap":2801},"2025-05-05",104.18,105.16,104.58,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2101,"percent_change":643,"volume":1418,"transactions":9,"vwap":2807},"2025-05-02",104.65,105.285,104.33,105.029999,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2116,"percent_change":2266,"volume":2687,"transactions":9,"vwap":2813},"2025-05-01",103.81,104.48,103.11,103.16,{"date":2815,"open":2816,"high":2817,"low":176,"close":2818,"change":2819,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-04-30",100.57,102.42,102.26,0.02,43000,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":490,"percent_change":190,"volume":2826,"transactions":9,"vwap":2825},"2025-04-29",101.24,102.53,102.24,39100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":480,"percent_change":480,"volume":2609,"transactions":9,"vwap":2832},"2025-04-28",101.87,102,100.44,101.66,{"date":180,"open":2834,"high":2835,"low":2836,"close":2837,"change":1211,"percent_change":1330,"volume":1339,"transactions":9,"vwap":2837},100.53,101.77,100.25,101.75]