[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHE":3,"homepage-market-summary":28,"stock-historical-SHE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHE","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},"State Street SPDR MSCI USA Gender Diversity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2312,1.963896,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},159.506,158.73,159.9103,-0.4043,-0.25,1273.801165,162.019,124.4,3742.858176480159,93.3,2662,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":21,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},111.45,3882,1417100.260473,42.14,"2025-04-25",[180,183,192,202,212,222,232,242,252,262,272,282,291,300,309,319,329,339,349,358,368,377,386,397,408,418,428,439,450,459,466,476,485,496,504,512,520,528,538,547,556,566,576,584,594,603,612,622,632,641,650,658,668,677,688,696,706,714,725,734,741,750,759,767,776,781,788,796,803,812,820,828,835,842,850,858,866,874,881,887,894,900,909,918,925,933,939,945,951,957,965,973,982,990,995,1002,1011,1018,1025,1030,1037,1043,1050,1058,1066,1072,1079,1086,1093,1101,1108,1117,1124,1131,1137,1143,1149,1157,1162,1170,1175,1181,1190,1196,1202,1208,1213,1220,1227,1234,1239,1245,1253,1259,1266,1273,1278,1284,1291,1298,1305,1310,1316,1324,1330,1336,1342,1348,1355,1363,1370,1378,1387,1394,1401,1408,1414,1421,1428,1433,1437,1442,1449,1457,1464,1470,1477,1483,1489,1495,1502,1509,1516,1522,1528,1534,1540,1547,1554,1561,1568,1575,1580,1585,1593,1599,1604,1610,1617,1621,1627,1634,1642,1647,1652,1657,1663,1670,1676,1683,1689,1697,1704,1710,1716,1720,1725,1730,1736,1741,1746,1753,1759,1765,1771,1776,1782,1791,1799,1806,1813,1821,1828,1836,1843,1850,1855,1861,1869,1875,1880,1886,1890,1896,1900,1906,1912,1920,1928,1933,1938,1946,1953,1960,1967,1973,1979,1985,1993,1999,2004,2010,2017,2023,2029,2036,2042,2047,2053,2059,2064,2070,2077,2083,2090,2097,2104,2112,2117,2121,2128,2133,2138,2143,2149,2154,2160,2168,2176,2181,2186,2194,2199,2205,2211,2216,2221,2226,2232,2238,2243,2248,2254,2258,2265,2269,2275,2281,2287,2291,2296,2302,2308,2315,2322,2327,2333,2341,2346,2350,2356,2361,2366,2371,2378,2384,2389,2394,2400,2404,2412,2416,2422,2428,2433,2439,2444,2448,2453,2459,2465,2473,2480,2487,2493,2499,2505,2511,2517,2525,2531,2538,2544,2550,2557,2562,2568,2574,2580,2586,2592,2598,2605,2612,2620,2624,2630,2635,2642,2648,2656,2662,2666,2672,2678],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},158,159.3013,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",159.64,160.3283,1.0753,0.68,2059.726913,218,160.0542,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",158.43,159.009,158.835,0.2344,0.15,3389.604559,250,158.8295,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",159.53,158.448,158.6006,0.6576,0.42,2270.966394,340,158.9702,{"date":213,"open":214,"high":181,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",157.29,156.735,157.943,0.4764,0.3,3751.937644,247,157.3476,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",157.7892,157.844,157.4666,-0.0858,-0.05,1921.619014,182,157.807,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",158.095,157.55,157.5524,0.0636,0.04,1376.340578,195,157.7192,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",158.65,157.19,157.4888,-2.0345,-1.28,5215.325889,320,157.5758,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",159.31,159.7099,159.5233,0.5733,0.36,2491.688328,190,159.5155,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",157.93,158.96,158.95,0.2073,0.13,2107.340266,188,158.5251,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",158.81,159.01,158.7427,-1.3039,-0.81,3465.957266,161,158.9432,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":287,"percent_change":288,"volume":289,"transactions":181,"vwap":290},"2026-09-22",159.75,160.0466,159.46,0.2793,0.17,1823.761039,159.6869,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",159.765,159.7673,3.232,2.06,851.373619,282,159.2428,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",155.61,156.5353,-0.5303,-0.34,1212.250248,151,155.9651,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",157.08,157.01,157.0656,1.9609,1.26,1783.161337,193,157.0447,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",156.59,154.49,155.1047,-0.6307,-0.4,1010.366587,163,155.62,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",156.34,155.72,155.7354,-0.6868,-0.44,1603.895947,170,156.0411,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",156.3999,156.72,156.4222,-1.5078,-0.95,1642.25462,139,156.5243,{"date":350,"open":351,"high":352,"low":235,"close":264,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",157.84,158.1,1.71,1.09,1690.447568,149,157.9292,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",156.41,156.78,156.22,-1.67,-1.06,4208.61699,186,156.4176,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":155,"volume":375,"transactions":240,"vwap":376},"2026-09-09",158.11,158.4101,157.86,157.89,-0.3769,4092.901537,158.0588,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",159.4,158.2669,-0.7534,-0.47,3033.89929,307,158.7675,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",159.13,159.32,158.8,159.0203,0.0486,0.03,2007.035789,202,159.0215,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",158.4,159.18,157.955,158.9717,1.3293,0.84,1899.078786,228,158.5166,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",156.9,157.75,157.6424,0.9624,0.61,8435.990004,211,157.4725,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",157.25,156.53,156.68,-1.9971,-1.26,1936.760718,241,156.8713,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",158.78,158.815,158.47,158.6771,-0.4861,-0.31,4382.258667,192,158.6774,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",159.85,159.99,158.991,159.1632,-0.451,-0.28,2246.088357,137,159.3198,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",159.26,159.6142,0.5288,0.33,2400.348137,164,159.4749,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":238,"volume":464,"transactions":448,"vwap":465},"2026-08-26",158.34,159.0854,0.0715,937.200273,158.9203,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",158.62,159.0139,158.61,0.6097,0.38,4571.557018,145,158.8654,{"date":477,"open":432,"high":432,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",158.081,158.4042,-0.3222,-0.2,3471.82448,300,158.2876,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",158.71,158.88,158.53,158.7264,0.7877,0.5,1537.803412,269,158.7016,{"date":497,"open":432,"high":432,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",157.9387,-0.9492,-0.6,1096.88166,148,158.3289,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":307,"vwap":511},"2026-08-19",159.49,158.8879,0.0079,0,1828.20849,159.331,{"date":513,"open":514,"high":514,"low":488,"close":488,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",159.86,-1.4565,-0.91,2548.823252,165,159.2541,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":416,"vwap":527},"2026-08-17",161.33,160.3365,-1.201,-0.74,4352.125934,160.7981,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":240,"vwap":537},"2026-08-14",161.66,161.765,161.4,161.5375,-0.104,-0.06,1812.127499,161.5819,{"date":539,"open":23,"high":23,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",161.25,161.6415,1.0207,0.64,1239.701639,184,161.4855,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",160.9168,160.6208,0.6477,0.4,937.469089,180,160.6956,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",160.26,160.38,159.9731,0.1716,0.11,1336.607334,174,160.1761,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",159.72,160.09,159.8015,-0.2274,-0.14,1527.540325,203,159.9299,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":366,"vwap":583},"2026-08-07",159.45,160.0289,1.1427,0.72,791.533806,159.7765,{"date":585,"open":586,"high":587,"low":274,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",158.91,158.97,158.8862,-0.2705,-0.17,1878.414364,157,158.903,{"date":595,"open":596,"high":286,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":554,"vwap":602},"2026-08-05",159.12,158.601,159.1567,0.1364,0.09,3411.765905,159.0123,{"date":604,"open":605,"high":606,"low":605,"close":391,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",157.67,159.3601,3.103,1.99,1965.111597,167,158.3943,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",154.64,155.9173,154.5809,1.3785,0.89,2359.854571,240,155.4209,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",155,153.609,154.5388,0.5688,0.37,6505.414745,154,154.5411,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":347,"vwap":640},"2026-07-30",153.01,153.99,153.97,2.6725,1.77,2838.221313,153.1989,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",153.27,151.2975,-2.4425,-1.59,1162.158455,141,152.5296,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":628,"volume":656,"transactions":395,"vwap":657},"2026-07-28",152.86,154.31,153.74,0.5629,3308.370666,153.75,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",154.15,152.3585,153.1771,0.4724,0.31,8905.664402,166,152.6926,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",152.66,152.7047,0.2429,0.16,848.360173,115,152.9267,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",152.64,153.02,152.2196,152.4618,-1.2312,-0.8,1137.203551,126,152.5918,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":673,"volume":694,"transactions":474,"vwap":695},"2026-07-22",153.94,153.66,153.693,0.2483,1899.155345,153.7772,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",152.72,153.4447,152.62,2.0687,1.37,2779.293783,131,152.9897,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":356,"vwap":713},"2026-07-20",151.759,151.376,-0.284,-0.19,598.614912,151.8753,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",150.82,153.18,150.725,151.66,-1.2903,-0.84,4180.037907,273,151.7544,{"date":726,"open":698,"high":727,"low":698,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",153.039,152.9503,-0.4089,-0.27,1532.948103,125,152.8568,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":155,"volume":739,"transactions":648,"vwap":740},"2026-07-15",153.21,153.3592,-0.3752,3343.426238,153.2396,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":337,"vwap":749},"2026-07-14",153.77,153.723,153.7344,0.2864,0.19,1209.038694,153.8009,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",154.4,153.448,-1.279,-0.83,1763.004282,147,154.0233,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",154.070007,154.75,154.72701,0.596,0.39,1200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",154.13,154.36,153.961,154.131,1.225,0.8,1900,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":325,"volume":172,"transactions":9,"vwap":779},"2026-07-08",152.3,152.90601,-0.614,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",154.029999,153.52,-1.056,-0.68,2000,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",154.5,154.82001,154.576,1.026,0.67,1600,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":673,"volume":802,"transactions":9,"vwap":800},"2026-07-02",154.32001,152.92,153.55,0.245,2200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",153.81,154.37,153.14,153.30499,-1.135,-0.73,3500,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",153.57001,154.84,154.44,0.915,0.6,5900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":472,"volume":827,"transactions":9,"vwap":825},"2026-06-29",153.56,153.62,152.64999,153.52499,0.585,4000,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":114,"volume":834,"transactions":9,"vwap":832},"2026-06-26",152.465,153.35001,152.94,-0.495,3000,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":455,"volume":841,"transactions":9,"vwap":839},"2026-06-25",154.39999,153.25,153.435,0.504,11700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":44,"volume":849,"transactions":9,"vwap":847},"2026-06-24",153.45,154.050003,152.52,152.931,-0.324,3600,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",152.60001,153.8,153.255,-1.889,-1.22,2300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":811,"transactions":9,"vwap":863},"2026-06-22",155.64,155.75,154.86,155.144,0.036,0.02,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",155.48,154.67999,155.108,1.854,1.21,5700,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":802,"transactions":9,"vwap":878},"2026-06-17",155.41,152.99001,153.254,-1.608,-1.04,{"date":882,"open":861,"high":861,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",154.862,-1.677,-1.07,2600,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":849,"transactions":9,"vwap":891},"2026-06-15",156.78999,157.12399,156.539,1.917,1.24,{"date":895,"open":823,"high":896,"low":823,"close":897,"change":898,"percent_change":899,"volume":834,"transactions":9,"vwap":897},"2026-06-12",154.849,154.62199,1.622,1.06,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",151.63,153.14999,150.81,153,2.081,1.38,1700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",152.080002,153.020004,150.78,150.91901,-2.029,-1.33,3200,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":99,"volume":924,"transactions":9,"vwap":921},"2026-06-09",151.78999,152.948,151.71001,-0.462,1100,{"date":926,"open":927,"high":798,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",154.3,153.38499,153.41,0.82,0.54,1800,{"date":934,"open":935,"high":935,"low":830,"close":936,"change":937,"percent_change":938,"volume":834,"transactions":9,"vwap":936},"2026-06-05",153.53,152.59,-4.056,-2.59,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":21,"volume":795,"transactions":9,"vwap":943},"2026-06-04",156.35001,156.87,156.646,-0.394,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":949,"percent_change":124,"volume":950,"transactions":9,"vwap":948},"2026-06-03",158.28,157.039993,-0.92,4500,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":764,"percent_change":472,"volume":956,"transactions":9,"vwap":954},"2026-06-02",157.059998,157.96001,157.029999,4100,{"date":958,"open":959,"high":960,"low":360,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",156.81,157.48,157.364,0.399,0.25,3300,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",157.2,156.405,156.965,0.982,0.63,7600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",155.46001,156.64999,155.44,155.983,0.906,0.58,2500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",156.61,154.785,155.076996,-0.15,-0.1,1400,{"date":991,"open":624,"high":992,"low":790,"close":992,"change":993,"percent_change":994,"volume":802,"transactions":9,"vwap":992},"2026-05-26",155.22701,3.353,2.21,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":794,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",151.931,152.19,151.87399,1.004,2100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",149.78,150.88,149.72,150.87,0.356,0.24,2800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":857,"transactions":9,"vwap":1015},"2026-05-20",148.85001,150.67999,150.51401,2.424,1.64,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":481,"volume":1024,"transactions":9,"vwap":1022},"2026-05-19",147.89999,149.25999,148.089996,-0.304,3700,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":730,"volume":795,"transactions":9,"vwap":1028},"2026-05-18",148.94,148.394,-0.403,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":989,"transactions":9,"vwap":1034},"2026-05-15",149.355,149.45,148.797,-2.979,-1.96,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1009,"volume":766,"transactions":9,"vwap":1041},"2026-05-14",151.2,152.23,151.776,0.366,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1001,"transactions":9,"vwap":1047},"2026-05-13",151.19501,151.88,151.41,0.083,0.05,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":500,"volume":1057,"transactions":9,"vwap":1055},"2026-05-12",150.72,151.565,149.44,151.327,-0.919,4600,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",151.58,152.71001,152.246,1.469,0.97,3400,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":795,"transactions":9,"vwap":1069},"2026-05-08",149.11501,150.77699,2.82,1.91,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1001,"transactions":9,"vwap":1076},"2026-05-07",149.52,147.64,147.957,-1.333,-0.89,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":917,"transactions":9,"vwap":1082},"2026-05-06",147.89,149.28999,147.72,3.894,2.68,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":787,"transactions":9,"vwap":1090},"2026-05-05",144.50999,145.69,145.396,2.329,1.63,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-04",143.78,144.25999,143.067001,-0.708,-0.49,10700,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":811,"transactions":9,"vwap":1105},"2026-05-01",143.3,143.89999,143.77499,0.765,0.53,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",141.77,143.089996,141.66,143.0099945,1.432,1.01,6600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":932,"transactions":9,"vwap":1120},"2026-04-29",140.98,141.578,140.97501,1.048,0.75,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":93,"volume":1065,"transactions":9,"vwap":1129},"2026-04-28",140.60001,140.69,140.19,140.53,-1.09,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":238,"volume":787,"transactions":9,"vwap":1135},"2026-04-27",141.73,141.59,141.62,0.058,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":795,"transactions":9,"vwap":1140},"2026-04-24",141.49001,141.562,2.024,1.45,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":924,"transactions":9,"vwap":1146},"2026-04-23",139.089996,139.53799,-0.574,-0.41,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-22",139.88,140.112,139.7,1.332,0.96,1500,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":325,"percent_change":1161,"volume":834,"transactions":9,"vwap":1160},"2026-04-21",139.965,138.78,-0.29,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-20",139.48,139.0099945,139.17999,-0.092,-0.07,6700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1064,"volume":1156,"transactions":9,"vwap":1173},"2026-04-17",139.64999,139.272,1.333,{"date":1176,"open":448,"high":1177,"low":448,"close":1178,"change":1179,"percent_change":1180,"volume":1010,"transactions":9,"vwap":1178},"2026-04-16",138,137.939,1.269,0.93,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-15",136.50999,136.81,135.92999,136.67,0.474,0.35,8200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":964,"transactions":9,"vwap":1193},"2026-04-14",135.17999,136.196,1.326,0.98,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1156,"transactions":9,"vwap":1199},"2026-04-13",132.75,134.87,1.9,1.43,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":795,"transactions":9,"vwap":1205},"2026-04-10",133.16,132.97,-0.707,-0.53,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":552,"volume":787,"transactions":9,"vwap":1211},"2026-04-09",132.88,133.677,0.537,{"date":1214,"open":1215,"high":1204,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":932,"transactions":9,"vwap":1217},"2026-04-08",133,132.71001,133.14,3.354,2.58,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":908,"transactions":9,"vwap":1224},"2026-04-07",129.33,129.8,129.786,-0.233,-0.18,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-06",129.69,130.018997,0.656,0.51,16300,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":218,"volume":834,"transactions":9,"vwap":1237},"2026-04-02",127.26,129.36301,0.393,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":86,"volume":802,"transactions":9,"vwap":1243},"2026-04-01",128.89,129.5,128.97,1.161,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-03-31",126.099998,127.809,126.025002,2.956,2.37,3900,{"date":1254,"open":1255,"high":1255,"low":24,"close":1256,"change":1257,"percent_change":1258,"volume":1057,"transactions":9,"vwap":1256},"2026-03-30",126.82,124.853,-0.718,-0.57,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1156,"transactions":9,"vwap":1263},"2026-03-27",126.73,125.57,125.571,-1.704,-1.34,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":795,"transactions":9,"vwap":1270},"2026-03-26",128.32001,129,127.275,-2.064,-1.6,{"date":1274,"open":1229,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1107,"volume":1010,"transactions":9,"vwap":1276},"2026-03-25",129.72,129.339,0.685,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":987,"volume":908,"transactions":9,"vwap":1282},"2026-03-24",128.23,128.896,128.65401,-0.196,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1064,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-23",129.74001,129.866,128.85001,0.76,2900,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":981,"transactions":9,"vwap":1295},"2026-03-20",129.50999,127.54,127.88,-1.852,-1.43,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1024,"transactions":9,"vwap":1302},"2026-03-19",128.14,129.94,129.73199,0.132,0.1,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":424,"volume":989,"transactions":9,"vwap":1308},"2026-03-18",130.66,129.60001,-1.649,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":455,"volume":981,"transactions":9,"vwap":1314},"2026-03-17",131.57001,131.75999,131.24899,0.428,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1024,"transactions":9,"vwap":1321},"2026-03-16",130.85001,131.46001,130.755,130.821,1.402,1.08,{"date":1325,"open":1320,"high":1320,"low":1222,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-13",129.41901,-0.149,-0.11,4300,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":857,"transactions":9,"vwap":1333},"2026-03-12",130.52,129.56799,-2.079,-1.58,{"date":1337,"open":1338,"high":1339,"low":1319,"close":1340,"change":1341,"percent_change":600,"volume":787,"transactions":9,"vwap":1340},"2026-03-11",131.84,132.020004,131.647,0.121,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":36,"volume":886,"transactions":9,"vwap":1346},"2026-03-10",131.85001,132.939,131.526,-0.294,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":818,"volume":1354,"transactions":9,"vwap":1351},"2026-03-09",129.61,131.82001,129.17,0.782,4200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",131.33,131.73,131.037994,-2.092,-1.57,5200,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":811,"transactions":9,"vwap":1367},"2026-03-05",133.752,132.085007,133.13,-0.814,-0.61,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1155,"volume":1377,"transactions":9,"vwap":1375},"2026-03-04",133.28,134.11501,132.85001,133.944,1.274,77300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",131.31,133.21001,130.67,132.67,-1.686,-1.25,2400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1168,"volume":787,"transactions":9,"vwap":1392},"2026-03-02",133.75,134.64101,133.7,134.356,-0.091,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":1400,"volume":981,"transactions":9,"vwap":1397},"2026-02-27",133.92999,134.44701,133.83,-0.523,-0.39,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":857,"transactions":9,"vwap":1405},"2026-02-26",135.12,134.31,134.97,-0.312,-0.23,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":971,"volume":964,"transactions":9,"vwap":1412},"2026-02-25",134.89999,135.3,135.282,0.852,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":964,"transactions":9,"vwap":1418},"2026-02-24",133.25,134.5,134.42999,1.48,1.11,{"date":1422,"open":1423,"high":1423,"low":1383,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-23",133.42999,132.95,-1.901,-1.41,2700,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":218,"volume":917,"transactions":9,"vwap":1431},"2026-02-20",134.53999,134.851,0.404,{"date":1434,"open":1435,"high":1435,"low":1397,"close":1397,"change":1436,"percent_change":305,"volume":908,"transactions":9,"vwap":1397},"2026-02-19",134.53,-0.453,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1410,"change":1441,"percent_change":543,"volume":849,"transactions":9,"vwap":1410},"2026-02-18",135.37,134.819,0.854,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1148,"volume":811,"transactions":9,"vwap":1447},"2026-02-17",134.11,134.58,133.27,134.046005,-0.554,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":71,"volume":1456,"transactions":9,"vwap":1454},"2026-02-13",134.64,135.36,134.28999,134.60001,0.628,3800,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",136.62,133.972,-1.622,-1.2,6100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":1107,"volume":1427,"transactions":9,"vwap":1467},"2026-02-11",135.39,135.59399,135.136,0.719,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1148,"volume":1476,"transactions":9,"vwap":1474},"2026-02-10",135.72,135.83,134.875,-0.561,3100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":931,"volume":873,"transactions":9,"vwap":1481},"2026-02-09",134.12,135.69,135.436,0.733,{"date":1484,"open":1423,"high":1485,"low":1423,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-06",134.703,3.183,2.42,5400,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":908,"transactions":9,"vwap":1492},"2026-02-05",131.61,131.52,-1.888,-1.42,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":981,"transactions":9,"vwap":1499},"2026-02-04",134.3,132.72,133.408,-1.597,-1.18,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1290,"transactions":9,"vwap":1506},"2026-02-03",136.28999,133.99001,135.0050049,-1.557,-1.14,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":964,"transactions":9,"vwap":1513},"2026-02-02",135.22,137.0099945,136.562,0.882,0.65,{"date":1517,"open":1504,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":278,"volume":1476,"transactions":9,"vwap":1520},"2026-01-30",136.3,135.15199,135.67999,-1.11,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":535,"volume":834,"transactions":9,"vwap":1526},"2026-01-29",137.050003,135,136.78999,-0.08,{"date":1529,"open":1530,"high":1531,"low":1526,"close":1530,"change":1532,"percent_change":1533,"volume":802,"transactions":9,"vwap":1530},"2026-01-28",136.87,137.089996,0.746,0.55,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1168,"volume":1386,"transactions":9,"vwap":1538},"2026-01-27",135.7,136.286,136.12399,-0.096,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":288,"volume":1546,"transactions":9,"vwap":1544},"2026-01-26",136.19,136.42999,136.22,0.237,6900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1407,"volume":932,"transactions":9,"vwap":1552},"2026-01-23",135.96001,136.19901,135.8,135.983,-0.314,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":802,"transactions":9,"vwap":1558},"2026-01-22",135.89,136.339,136.297,1.248,0.92,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":849,"transactions":9,"vwap":1565},"2026-01-21",133.39999,135.45,135.048996,2.372,1.79,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1386,"transactions":9,"vwap":1572},"2026-01-20",132.98,133.84,132.677,-2.051,-1.52,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":288,"volume":787,"transactions":9,"vwap":1578},"2026-01-16",134.98,134.728,0.232,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":664,"volume":981,"transactions":9,"vwap":1583},"2026-01-15",135.358,134.496,0.411,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":964,"transactions":9,"vwap":1590},"2026-01-14",134.080002,134.22701,133.5,134.085007,-0.449,-0.33,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":104,"volume":775,"transactions":9,"vwap":1597},"2026-01-13",135.47,134.325,134.534,-0.649,{"date":1600,"open":1601,"high":1511,"low":1601,"close":1602,"change":1603,"percent_change":572,"volume":1010,"transactions":9,"vwap":1602},"2026-01-12",134.52,135.183,-0.193,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":908,"transactions":9,"vwap":1607},"2026-01-09",134.49001,135.37601,1.094,0.81,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":802,"transactions":9,"vwap":1614},"2026-01-08",134.020004,134.39999,134.282,-0.055,-0.04,{"date":1618,"open":1511,"high":1511,"low":1619,"close":1619,"change":1620,"percent_change":810,"volume":1386,"transactions":9,"vwap":1619},"2026-01-07",134.33701,-0.989,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":787,"transactions":9,"vwap":1624},"2026-01-06",133.71001,135.326,1.731,1.3,{"date":1628,"open":1629,"high":1587,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-05",133.61,133.595,0.931,0.7,6300,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-02",132.22,132.67999,132.664,0.591,0.45,4400,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":786,"volume":795,"transactions":9,"vwap":1645},"2025-12-31",132.14799,132.072998,-0.907,{"date":1648,"open":1649,"high":1650,"low":1205,"close":1570,"change":1651,"percent_change":535,"volume":802,"transactions":9,"vwap":1570},"2025-12-30",133.050003,133.19,-0.074,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1225,"percent_change":590,"volume":1362,"transactions":9,"vwap":1656},"2025-12-29",132.60001,133.059998,133.054001,{"date":1658,"open":1446,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":865,"volume":1456,"transactions":9,"vwap":1661},"2025-12-26",133.3,133.020004,133.287,0.027,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":980,"volume":1669,"transactions":9,"vwap":1667},"2025-12-24",132.96001,133.36,133.25999,0.77,11100,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":600,"volume":819,"transactions":9,"vwap":1674},"2025-12-23",132.14,132.5,132.49001,0.114,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":1682,"volume":1641,"transactions":9,"vwap":1679},"2025-12-22",132.050003,132.37601,131.95,1.124,0.86,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":109,"volume":1476,"transactions":9,"vwap":1687},"2025-12-19",130.28999,131.69,131.252,1.344,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":873,"transactions":9,"vwap":1694},"2025-12-18",130.58,130.78,129.63,129.908,0.849,0.66,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":917,"transactions":9,"vwap":1701},"2025-12-17",130.44,130.62,129.059006,-1.322,-1.01,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1161,"volume":1001,"transactions":9,"vwap":1708},"2025-12-16",130.71001,130.029999,130.381,-0.373,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":710,"percent_change":36,"volume":886,"transactions":9,"vwap":1715},"2025-12-15",130.83,130.93201,130.7,130.754,{"date":1717,"open":1718,"high":1718,"low":1359,"close":1359,"change":1719,"percent_change":1078,"volume":1427,"transactions":9,"vwap":1359},"2025-12-12",132.37,-1.183,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1584,"percent_change":664,"volume":787,"transactions":9,"vwap":1724},"2025-12-11",131.44701,132.343,132.22099,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1180,"volume":766,"transactions":9,"vwap":1728},"2025-12-10",130.632,131.81,1.219,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":44,"volume":1001,"transactions":9,"vwap":1734},"2025-12-09",131.039993,131.161,130.591,-0.269,{"date":1737,"open":1312,"high":1312,"low":1738,"close":1739,"change":1740,"percent_change":1161,"volume":908,"transactions":9,"vwap":1739},"2025-12-08",130.81,130.86,-0.385,{"date":1742,"open":704,"high":1743,"low":704,"close":1744,"change":1745,"percent_change":1232,"volume":802,"transactions":9,"vwap":1744},"2025-12-05",131.63,131.245,0.672,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1427,"transactions":9,"vwap":1750},"2025-12-04",130.99001,130.36,130.573,0.163,0.12,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1107,"volume":1252,"transactions":9,"vwap":1757},"2025-12-03",129.64,130.53999,130.41,0.686,{"date":1760,"open":1286,"high":1761,"low":1762,"close":1763,"change":1008,"percent_change":1764,"volume":917,"transactions":9,"vwap":1763},"2025-12-02",129.871,129.55,129.724,0.28,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":446,"volume":1065,"transactions":9,"vwap":1769},"2025-12-01",129.089996,129.98801,129.368,-0.363,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":404,"percent_change":1515,"volume":834,"transactions":9,"vwap":1775},"2025-11-28",129.020004,129.81,129.731,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":774,"volume":1057,"transactions":9,"vwap":1780},"2025-11-26",128.35001,129.25,128.89101,1.017,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-25",125.91,127.98,125.59,127.874,0.715,0.56,8900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1232,"volume":1798,"transactions":9,"vwap":1796},"2025-11-24",127.2,127.6,126.51,127.159,0.649,27800,{"date":1800,"open":1262,"high":1801,"low":1802,"close":1795,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1795},"2025-11-21",127.34,125.25,1.498,1.2,60000,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-20",128.37,125.012001,-2.45,-1.92,1300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":305,"volume":1820,"transactions":9,"vwap":1818},"2025-11-19",127.71,127.96,126.81,127.462,-0.433,8400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":124,"volume":1169,"transactions":9,"vwap":1826},"2025-11-18",127.92,128.47,127.07,127.895,-0.752,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":827,"transactions":9,"vwap":1833},"2025-11-17",129.82001,130.32001,128.19,128.647,-1.724,-1.32,{"date":1837,"open":1838,"high":1839,"low":1779,"close":1840,"change":1841,"percent_change":70,"volume":1842,"transactions":9,"vwap":1840},"2025-11-14",129.47,131.0099945,130.371,0.091,5500,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":873,"transactions":9,"vwap":1847},"2025-11-13",131.989,130.22,130.28,-2.262,-1.71,{"date":1851,"open":1338,"high":1852,"low":1338,"close":1852,"change":1853,"percent_change":1854,"volume":1189,"transactions":9,"vwap":1852},"2025-11-12",132.54201,1.382,1.05,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":673,"volume":1290,"transactions":9,"vwap":1859},"2025-11-11",131.27,131.629,131.16,0.21,{"date":1862,"open":1863,"high":1732,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-10",130.37,129.92,130.95,1.837,1.42,6500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":664,"volume":834,"transactions":9,"vwap":1872},"2025-11-07",128.28999,129.11301,127.411,0.403,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1309,"percent_change":424,"volume":1057,"transactions":9,"vwap":1879},"2025-11-06",130.0099945,128.63499,128.71001,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1515,"volume":1427,"transactions":9,"vwap":1884},"2025-11-05",129.46001,130.739,130.35899,0.839,{"date":1887,"open":1847,"high":1847,"low":1882,"close":1888,"change":1889,"percent_change":1385,"volume":857,"transactions":9,"vwap":1888},"2025-11-04",129.52,-1.633,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":238,"volume":834,"transactions":9,"vwap":1894},"2025-11-03",131.28,129.92999,131.153,0.051,{"date":1897,"open":1739,"high":1898,"low":1739,"close":1898,"change":1899,"percent_change":552,"volume":1290,"transactions":9,"vwap":1898},"2025-10-31",131.10201,0.526,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1148,"volume":775,"transactions":9,"vwap":1904},"2025-10-30",130.38,131.66,130.576,-0.544,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1427,"transactions":9,"vwap":1909},"2025-10-29",131.98,131.12,-0.834,-0.63,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-28",132.28,131.86,131.95399,-0.205,-0.16,5000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1923},"2025-10-27",131.821,132.159,131.75,1.041,0.79,5100,{"date":1929,"open":1909,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":404,"volume":1001,"transactions":9,"vwap":1931},"2025-10-24",131.25999,131.118,1.087,{"date":1934,"open":1350,"high":1935,"low":1350,"close":1936,"change":1937,"percent_change":71,"volume":795,"transactions":9,"vwap":1936},"2025-10-23",130.12,130.031006,0.602,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1024,"transactions":9,"vwap":1943},"2025-10-22",130,130.080994,129.12,129.429,-0.935,-0.72,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":765,"volume":1290,"transactions":9,"vwap":1951},"2025-10-21",130.36501,130.47,130.27,130.364,0.503,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":802,"transactions":9,"vwap":1957},"2025-10-20",128.99001,129.88,129.86099,1.337,1.04,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":414,"volume":989,"transactions":9,"vwap":1965},"2025-10-17",128.33,128.56,128.31,128.524,0.776,{"date":1968,"open":1767,"high":1767,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":802,"transactions":9,"vwap":1970},"2025-10-16",127.602,127.748,-0.966,-0.75,{"date":1974,"open":1975,"high":1882,"low":1976,"close":1977,"change":1978,"percent_change":1533,"volume":1927,"transactions":9,"vwap":1977},"2025-10-15",128.86,128.082993,128.714,0.71,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":455,"volume":857,"transactions":9,"vwap":1983},"2025-10-14",126.61,128.541,128.0039978,0.421,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1456,"transactions":9,"vwap":1990},"2025-10-13",127.29,127.84,127.19,127.583,1.455,1.15,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":802,"transactions":9,"vwap":1996},"2025-10-10",128.38,126.128,-2.902,-2.25,{"date":2000,"open":1888,"high":1888,"low":1773,"close":2001,"change":2002,"percent_change":2003,"volume":1065,"transactions":9,"vwap":2001},"2025-10-09",129.029999,-0.724,-0.56,{"date":2005,"open":1773,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":2009,"volume":956,"transactions":9,"vwap":2006},"2025-10-08",129.754,128.74001,1.304,1.02,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1290,"transactions":9,"vwap":2014},"2025-10-07",128.91,128.28,128.45,-0.487,-0.38,{"date":2018,"open":2019,"high":1222,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":956,"transactions":9,"vwap":2020},"2025-10-06",128.77,128.937,1.112,0.87,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1304,"volume":924,"transactions":9,"vwap":2027},"2025-10-03",128.039993,128.16,127.825,0.133,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":2035,"volume":1010,"transactions":9,"vwap":2032},"2025-10-02",127.66,127.692,127.24,0.108,0.08,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":2041,"percent_change":1304,"volume":964,"transactions":9,"vwap":2039},"2025-10-01",127.413,127.584,127.396,0.126,{"date":2043,"open":1236,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":1860,"volume":1842,"transactions":9,"vwap":2044},"2025-09-30",127.458,126.69,0.266,{"date":2048,"open":2049,"high":2033,"low":2050,"close":2051,"change":2052,"percent_change":552,"volume":787,"transactions":9,"vwap":2051},"2025-09-29",127.089996,127.010002,127.192,0.513,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":1609,"volume":1252,"transactions":9,"vwap":2057},"2025-09-26",126.059998,126.682,126.679,1.021,{"date":2060,"open":1247,"high":1247,"low":2061,"close":2062,"change":2063,"percent_change":2003,"volume":886,"transactions":9,"vwap":2062},"2025-09-25",125.414,125.658,-0.71,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":435,"volume":924,"transactions":9,"vwap":2068},"2025-09-24",126.86,126.327,126.368,-0.397,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":44,"volume":908,"transactions":9,"vwap":2075},"2025-09-23",127,127.115,126.63,126.765,-0.271,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":963,"volume":1386,"transactions":9,"vwap":2081},"2025-09-22",126.3,127.099998,127.036003,0.316,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":865,"volume":827,"transactions":9,"vwap":2088},"2025-09-19",126.627,126.76,126.56,126.72,0.026,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":989,"transactions":9,"vwap":2094},"2025-09-18",126.14,126.749,126.694,0.52,0.41,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":628,"volume":775,"transactions":9,"vwap":2102},"2025-09-17",126.248,126.25,126.12,126.174,0.464,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1407,"volume":2111,"transactions":9,"vwap":2109},"2025-09-16",125.52,126.115,125.498,125.71,-0.296,12200,{"date":2113,"open":1247,"high":1247,"low":2114,"close":2115,"change":2116,"percent_change":509,"volume":766,"transactions":9,"vwap":2115},"2025-09-15",125.98,126.0059967,0.005,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":305,"percent_change":730,"volume":1812,"transactions":9,"vwap":2120},"2025-09-12",126.22,126.00099945,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":857,"transactions":9,"vwap":2125},"2025-09-11",125.95,126.348,126.341,1.422,1.14,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":987,"volume":795,"transactions":9,"vwap":2131},"2025-09-10",124.688,124.919,-0.184,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":1009,"volume":766,"transactions":9,"vwap":2136},"2025-09-09",124.633,125.103,0.294,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":747,"volume":932,"transactions":9,"vwap":2141},"2025-09-08",124.581,124.809,0.235,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":775,"transactions":9,"vwap":2146},"2025-09-05",124.3,124.574,-0.806,-0.64,{"date":2150,"open":2151,"high":2152,"low":24,"close":2152,"change":2153,"percent_change":980,"volume":1057,"transactions":9,"vwap":2152},"2025-09-04",124.7,125.38,0.728,{"date":2155,"open":2151,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":987,"volume":787,"transactions":9,"vwap":2158},"2025-09-03",124.77,124.14,124.652,-0.191,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1290,"transactions":9,"vwap":2165},"2025-09-02",124.27,124.85,124.084999,124.843,-1.167,-0.93,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1641,"transactions":9,"vwap":2173},"2025-08-29",126.18,126.38,125.85,126.010002,-0.541,-0.43,{"date":2177,"open":2092,"high":2178,"low":2092,"close":2178,"change":2179,"percent_change":2180,"volume":1290,"transactions":9,"vwap":2178},"2025-08-28",126.551,0.281,0.22,{"date":2182,"open":2123,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":1533,"volume":908,"transactions":9,"vwap":2183},"2025-08-27",126.27,125.83,0.691,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1042,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-26",125.36,125.58,125.12,125.579,0.29,37900,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2016,"volume":932,"transactions":9,"vwap":2197},"2025-08-25",125.7,125.213,-0.482,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":1959,"volume":775,"transactions":9,"vwap":2203},"2025-08-22",124.76,125.985,125.695,1.296,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":1161,"volume":1427,"transactions":9,"vwap":2209},"2025-08-21",124.131,124.66,124.399,-0.367,{"date":2212,"open":2151,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":1009,"volume":172,"transactions":9,"vwap":2213},"2025-08-20",124.766,124.182,0.302,{"date":2217,"open":2151,"high":2151,"low":2218,"close":2219,"change":2220,"percent_change":730,"volume":1290,"transactions":9,"vwap":2219},"2025-08-19",124.44,124.464,-0.343,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":258,"volume":1156,"transactions":9,"vwap":2224},"2025-08-18",124.81,124.807,0.446,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":988,"volume":989,"transactions":9,"vwap":2230},"2025-08-15",124.62,124.63,124.361,-0.123,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":886,"transactions":9,"vwap":2235},"2025-08-14",124.056999,124.484,-0.112,-0.09,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":2022,"percent_change":1632,"volume":795,"transactions":9,"vwap":2241},"2025-08-13",124.32,124.596,124.13,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":1420,"volume":1812,"transactions":9,"vwap":2246},"2025-08-12",123.51,123.726,1.355,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":104,"volume":908,"transactions":9,"vwap":2252},"2025-08-11",123.029999,123.31,122.371,-0.589,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":1304,"percent_change":2035,"volume":908,"transactions":9,"vwap":2257},"2025-08-08",123.118,122.96,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1001,"transactions":9,"vwap":2262},"2025-08-07",123.81,122.405,122.86,-1.16,-0.94,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":472,"percent_change":664,"volume":932,"transactions":9,"vwap":2268},"2025-08-06",123.39,124.019997,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":721,"volume":802,"transactions":9,"vwap":2273},"2025-08-05",124.5,123.57,123.64,-1.046,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":353,"percent_change":2280,"volume":802,"transactions":9,"vwap":2279},"2025-08-04",124.26,124.69,124.686,1.39,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1508,"volume":795,"transactions":9,"vwap":2285},"2025-08-01",123.725,122.68,122.976,-1.424,{"date":2288,"open":2289,"high":2289,"low":24,"close":24,"change":2290,"percent_change":880,"volume":1156,"transactions":9,"vwap":24},"2025-07-31",125.97,-1.31,{"date":2292,"open":2293,"high":2294,"low":2109,"close":2109,"change":2295,"percent_change":1407,"volume":787,"transactions":9,"vwap":2109},"2025-07-30",126.2,126.31,-0.289,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":435,"volume":1001,"transactions":9,"vwap":2300},"2025-07-29",126.46,125.99,125.999,-0.387,{"date":2303,"open":2298,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":446,"volume":834,"transactions":9,"vwap":2306},"2025-07-28",126.49,126.24,126.386,-0.359,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":664,"volume":1812,"transactions":9,"vwap":2313},"2025-07-25",126.47,126.779,126.44,126.745,0.387,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":562,"volume":857,"transactions":9,"vwap":2320},"2025-07-24",126.37,126.457,126.29,126.358,0.134,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2325,"change":2326,"percent_change":794,"volume":787,"transactions":9,"vwap":2325},"2025-07-23",125.63,126.224,0.844,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2152,"change":1232,"percent_change":2096,"volume":2332,"transactions":9,"vwap":2152},"2025-07-22",125.29,125.41,124.9,9200,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-21",124.78,125.43,124.87,0.176,0.14,102900,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2344,"change":2345,"percent_change":155,"volume":172,"transactions":9,"vwap":2344},"2025-07-18",125.24,124.694,-0.305,{"date":2347,"open":2228,"high":2348,"low":2228,"close":2348,"change":2349,"percent_change":1978,"volume":1386,"transactions":9,"vwap":2348},"2025-07-17",124.999,0.883,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":1188,"volume":932,"transactions":9,"vwap":2353},"2025-07-16",124.029999,124.116,123.653,0.43,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":525,"volume":172,"transactions":9,"vwap":2359},"2025-07-15",125.040001,123.686,-0.923,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":258,"volume":1156,"transactions":9,"vwap":2364},"2025-07-14",124.33,124.609,0.443,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":1945,"volume":802,"transactions":9,"vwap":2369},"2025-07-11",124.55,124.166,-0.895,{"date":2372,"open":2373,"high":2374,"low":2358,"close":2375,"change":2376,"percent_change":21,"volume":2377,"transactions":9,"vwap":2375},"2025-07-10",125.34,125.389,125.060997,-0.309,4800,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1752,"volume":1001,"transactions":9,"vwap":2382},"2025-07-09",125.633,124.979,125.37,0.145,{"date":2385,"open":2382,"high":2382,"low":2386,"close":2387,"change":2388,"percent_change":228,"volume":950,"transactions":9,"vwap":2387},"2025-07-08",125.14,125.225,-0.065,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2329,"change":2393,"percent_change":1369,"volume":857,"transactions":9,"vwap":2329},"2025-07-07",125.8,125.029999,-0.769,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":2398,"percent_change":404,"volume":2399,"transactions":9,"vwap":2397},"2025-07-03",125.4,126.058998,1.054,700,{"date":2401,"open":2331,"high":2402,"low":2403,"close":2402,"change":1168,"percent_change":535,"volume":917,"transactions":9,"vwap":2402},"2025-07-02",125.0049973,124.6,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1386,"transactions":9,"vwap":2409},"2025-07-01",124.861,125.099998,124.762,125.074997,0.254,0.2,{"date":2413,"open":2352,"high":2414,"low":2352,"close":2414,"change":2415,"percent_change":1926,"volume":834,"transactions":9,"vwap":2414},"2025-06-30",124.821,0.976,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":71,"volume":1001,"transactions":9,"vwap":2420},"2025-06-27",123.45,124.28,123.845,0.576,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":930,"volume":2427,"transactions":9,"vwap":2425},"2025-06-26",122.75,123.269,1.006,7400,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":711,"volume":908,"transactions":9,"vwap":2431},"2025-06-25",122.58,122.263,-0.236,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":899,"volume":834,"transactions":9,"vwap":2437},"2025-06-24",122.54,122.63,122.499,1.285,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":2443,"percent_change":1155,"volume":989,"transactions":9,"vwap":2442},"2025-06-23",120.163,121.214,1.154,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":21,"percent_change":44,"volume":775,"transactions":9,"vwap":2447},"2025-06-20",120.59,120.059998,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":2295,"percent_change":155,"volume":886,"transactions":9,"vwap":2452},"2025-06-18",120.87,120.895,120.31,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":1945,"volume":795,"transactions":9,"vwap":2457},"2025-06-17",121.089996,121.33,120.599,-0.879,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":1323,"volume":1354,"transactions":9,"vwap":2463},"2025-06-16",120.88,121.82,121.478,1.294,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1386,"transactions":9,"vwap":2470},"2025-06-13",121.013,121.241,120.115,120.184,-1.783,-1.46,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":2479,"volume":932,"transactions":9,"vwap":2477},"2025-06-12",121.55,122.07,121.967,0.275,0.23,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1407,"volume":932,"transactions":9,"vwap":2485},"2025-06-11",122.12,122.141,121.43,121.692,-0.282,{"date":2488,"open":2489,"high":2476,"low":2490,"close":2491,"change":2492,"percent_change":2479,"volume":1024,"transactions":9,"vwap":2491},"2025-06-10",121.81,121.653,121.974,0.284,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":1226,"volume":834,"transactions":9,"vwap":2497},"2025-06-09",121.87,122.019997,121.69,-0.219,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":924,"transactions":9,"vwap":2502},"2025-06-06",121.67,121.909,1.085,0.9,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":1407,"volume":950,"transactions":9,"vwap":2509},"2025-06-05",121.16,121.58,120.824,-0.281,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":2516,"percent_change":393,"volume":2377,"transactions":9,"vwap":2515},"2025-06-04",121.3,121.49,121.105,0.032,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1978,"volume":2524,"transactions":9,"vwap":2522},"2025-06-03",120.24,121.080002,120.218,121.072998,0.851,5800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":2530,"percent_change":1328,"volume":932,"transactions":9,"vwap":2528},"2025-06-02",119.55,120.222,119.4,-0.138,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":963,"volume":2537,"transactions":9,"vwap":2535},"2025-05-30",120.15,120.649,120.36,0.301,39200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2542,"change":2543,"percent_change":2479,"volume":766,"transactions":9,"vwap":2542},"2025-05-29",120.099998,120.135,120.058998,0.274,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":2549,"volume":834,"transactions":9,"vwap":2547},"2025-05-28",120.67,119.785,-0.668,-0.55,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":2556,"volume":886,"transactions":9,"vwap":2554},"2025-05-27",119.44,120.51,120.453,2.132,1.8,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2560,"change":1905,"percent_change":2561,"volume":795,"transactions":9,"vwap":2560},"2025-05-23",117.86,118.321,-0.46,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":1407,"volume":908,"transactions":9,"vwap":2566},"2025-05-22",118.84,119.382,118.865,-0.273,{"date":2569,"open":2446,"high":2446,"low":2570,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-21",119.138,-1.887,-1.56,900,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1161,"volume":857,"transactions":9,"vwap":2578},"2025-05-20",121.13,120.72,121.025002,-0.348,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":1860,"volume":981,"transactions":9,"vwap":2584},"2025-05-19",120.965,121.51,121.373,0.256,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1252,"transactions":9,"vwap":2589},"2025-05-16",120.864,121.117,0.938,0.78,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":1560,"volume":886,"transactions":9,"vwap":2596},"2025-05-15",118.89,120.2,120.179,1.101,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":36,"volume":1488,"transactions":9,"vwap":2603},"2025-05-14",119.134,119.165,118.87,119.078003,-0.257,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":2611,"volume":775,"transactions":9,"vwap":2609},"2025-05-13",118.73,119.54,119.335,0.375,0.32,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2615},"2025-05-12",118.25,118.96,117.99,3.038,2.62,17000,{"date":2621,"open":2622,"high":2622,"low":2622,"close":2622,"change":155,"percent_change":44,"volume":2623,"transactions":9,"vwap":2622},"2025-05-09",115.922,800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1874,"percent_change":1188,"volume":834,"transactions":9,"vwap":2629},"2025-05-08",116.11,117,116.099998,116.162,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2633,"change":2634,"percent_change":774,"volume":989,"transactions":9,"vwap":2633},"2025-05-07",115.97,115.759,0.922,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2638,"change":2640,"percent_change":2641,"volume":989,"transactions":9,"vwap":2638},"2025-05-06",114.56,114.837,114.48,-0.598,-0.52,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":21,"volume":857,"transactions":9,"vwap":2646},"2025-05-05",114.83,115.94,115.435,-0.285,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":981,"transactions":9,"vwap":2653},"2025-05-02",115.34,115.95,115.162,115.72,1.903,1.67,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2660,"change":2661,"percent_change":1304,"volume":795,"transactions":9,"vwap":2660},"2025-05-01",114.12,114.51,113.817,0.115,{"date":2663,"open":174,"high":2664,"low":174,"close":2664,"change":2665,"percent_change":455,"volume":981,"transactions":9,"vwap":2664},"2025-04-30",113.702,0.372,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2591,"percent_change":2671,"volume":802,"transactions":9,"vwap":2670},"2025-04-29",112.56,113.39,113.33,0.69,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":2677,"percent_change":218,"volume":981,"transactions":9,"vwap":2675},"2025-04-28",112.44,112.55,111.46,0.336,{"date":178,"open":2679,"high":2680,"low":2681,"close":2680,"change":2682,"percent_change":931,"volume":1386,"transactions":9,"vwap":2680},111.61,112.214,111.58,0.604]