[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMOG":3,"homepage-market-summary":30,"stock-historical-SMOG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMOG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Low Carbon Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.481,2.034,"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},137.3411,137.43,137.59,137.1101,135.6948,1.6463,1.21,1005.614172,157.27,125.23,1730.52051246,37.8,4720,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":41},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":41},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":41},"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":39},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},100.47,1786,652030.128115,35.53,"2025-04-24",[184,187,197,206,215,223,232,241,250,260,270,279,289,299,309,318,328,338,348,357,366,375,383,392,402,411,419,428,435,442,451,460,471,481,490,499,508,518,527,535,544,551,558,565,574,585,594,602,612,622,631,640,647,655,664,672,679,688,697,706,715,724,732,739,748,755,762,770,777,783,790,797,804,811,817,825,832,840,847,854,861,869,875,883,888,894,900,907,913,920,926,932,937,944,951,958,966,974,980,987,994,999,1007,1013,1020,1028,1034,1043,1049,1055,1061,1067,1074,1080,1086,1090,1096,1103,1110,1115,1123,1129,1135,1141,1146,1154,1162,1168,1173,1180,1188,1195,1202,1207,1213,1219,1225,1232,1238,1241,1247,1251,1257,1261,1265,1271,1276,1281,1286,1293,1296,1303,1308,1315,1321,1325,1330,1334,1339,1343,1350,1355,1360,1365,1372,1378,1383,1390,1395,1401,1406,1415,1419,1425,1430,1435,1441,1446,1450,1455,1461,1467,1474,1481,1486,1492,1497,1503,1509,1514,1519,1525,1532,1537,1544,1551,1555,1560,1567,1571,1576,1582,1586,1592,1599,1603,1608,1614,1619,1623,1629,1635,1640,1645,1650,1655,1659,1664,1669,1675,1683,1688,1694,1699,1706,1713,1718,1724,1728,1733,1739,1745,1751,1756,1761,1766,1769,1771,1777,1782,1787,1791,1797,1801,1807,1812,1818,1823,1830,1834,1840,1846,1852,1855,1861,1866,1873,1878,1886,1891,1897,1905,1912,1917,1924,1931,1937,1944,1950,1955,1960,1966,1971,1977,1982,1988,1992,1998,2002,2007,2011,2018,2024,2029,2034,2040,2046,2050,2058,2062,2066,2071,2076,2082,2087,2094,2101,2107,2112,2116,2121,2126,2131,2135,2140,2146,2153,2159,2165,2169,2175,2180,2187,2192,2196,2202,2209,2215,2220,2225,2230,2235,2239,2245,2251,2259,2263,2268,2274,2279,2283,2287,2291,2296,2300,2305,2312,2316,2320,2326,2331,2337,2344,2348,2350,2356,2360,2363,2366,2371,2375,2381,2386,2391,2396,2401,2409,2415,2420,2425,2430,2435,2440,2444,2448],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},69,137.3805,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",135.98,135.99,135.58,0.6234,0.46,1152.993362,120,135.6584,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",133.69,135.0714,2.8512,2.16,829.9398,71,134.4817,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":96,"volume":212,"transactions":213,"vwap":214},"2026-10-01",132.9,131.77,132.2202,-1.0239,3519.123299,121,132.197,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",133.2441,-0.2287,-0.17,229.8134,38,133.9105,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",133.25,133.4728,0.0204,0.02,640.136666,53,133.1316,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",134.95,133.4524,-1.8784,-1.39,410.582711,59,133.9199,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",134.69,135.3308,1.4564,1.09,715.69062,46,134.7943,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",134.52,133.2,133.8744,-1.8372,-1.35,1697.8978,67,133.2445,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",137.45,135.5,135.7116,-2.8826,-2.08,1872.906018,63,136.1228,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",138.015,138.5942,1.1118,0.81,508.852,51,138.0691,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",137.58,137.08,137.4824,1.008,0.74,1457.128387,91,137.3564,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",137.64,136.01,136.4744,-1.4005,-1.02,707.196,61,136.4272,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",137.98,137.9801,137.8749,2.9637,2.2,1071.239557,76,137.9157,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",136.56,134.9112,-0.2681,-0.2,548.378,52,136.0617,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":230,"vwap":327},"2026-09-15",135.26,135.565,135.15,135.1793,-0.8477,-0.62,838.199475,135.3345,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",136.03,135.92,136.027,-3.2126,-2.31,533.457073,58,136.0693,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",139.5,139.62,139.2396,1.2844,0.93,811.236265,48,139.4617,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",138.525,137.9552,-2.0767,-1.48,1176.6937,55,138.3294,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",140.08,140.0319,-1.2109,-0.86,445.217212,43,140.1888,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":355,"vwap":374},"2026-09-08",140.11,141.773232,141.2428,1.2545,0.9,787.21247,141.1007,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",139.9883,0.1996,0.14,163.772,47,139.603,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":336,"vwap":391},"2026-09-03",138.17,139.7887,138.04,2.6407,1.93,1087.9211,138.7779,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",137.01,137.148,136.255,-0.1268,-0.09,1390.286383,60,136.6404,{"date":403,"open":18,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":297,"vwap":410},"2026-09-01",137.55,136.55,137.2748,-1.9719,-1.42,1227.684824,137.2639,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",139.2467,-0.5295,-0.38,292.378863,54,139.0392,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":336,"vwap":427},"2026-08-28",139.7,139.7762,139.03,-1.4141,-1,864.280989,139.4711,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":89,"volume":433,"transactions":417,"vwap":434},"2026-08-27",140.92,141.1903,1.2744,635.68097,141.0028,{"date":436,"open":341,"high":437,"low":438,"close":437,"change":439,"percent_change":82,"volume":440,"transactions":185,"vwap":441},"2026-08-26",139.9159,139.23,-1.1112,1187.762868,139.6365,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",139.91,141.0271,1.7785,1.28,1311.083463,101,140.6,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":127,"volume":457,"transactions":458,"vwap":459},"2026-08-24",139.11,139.82,139.2486,-0.8101,941.942042,96,139.4502,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",140,140.32,139.518,140.0587,1.0878,0.78,1405.63242,74,139.8373,{"date":472,"open":473,"high":474,"low":475,"close":474,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",138.8,138.9709,138.63,-0.842,-0.6,2691.164189,83,138.8754,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":307,"vwap":489},"2026-08-19",138.96,139.8129,138.89,1.7875,1.3,2357.710801,139.352,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":185,"vwap":498},"2026-08-18",138.37,137.67,138.0254,-2.7649,-1.96,1182.3758,138.1789,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":400,"vwap":507},"2026-08-17",140.76,141.22,140.7903,0.1523,0.11,832.329359,141.1114,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":239,"vwap":517},"2026-08-14",141.02,141.09,140.35,140.638,-0.5748,-0.41,1253.2258,140.9085,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",141.21,141.2128,-0.5186,-0.37,273.153815,39,141.2904,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":400,"vwap":534},"2026-08-12",144.54,141.7314,2.4444,1.75,920.863498,143.1113,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",139.21,139.287,-0.2664,-0.19,2970.40984,82,139.2372,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":355,"vwap":550},"2026-08-10",139.5534,-0.6932,-0.49,274.344721,139.6025,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":346,"vwap":557},"2026-08-07",140.2466,2.512,1.82,210.369591,139.8613,{"date":559,"open":18,"high":560,"low":18,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":258,"vwap":564},"2026-08-06",137.7346,-0.8194,-0.59,573.80907,138.0325,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":400,"vwap":573},"2026-08-05",138.624,138.91,138.554,-0.7447,-0.53,485.724878,138.7593,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",138.36,139.32,137.97,139.2987,2.6919,1.97,1748.3907,72,138.6514,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",134.47,136.6068,1.9541,1.45,223.2161,49,135.0447,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":185,"vwap":601},"2026-07-31",135.06,134.6527,-0.8873,-0.65,811.475736,134.9203,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",132.67,135.64,135.54,5.49,4.22,2729.714828,88,135.0916,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",132.83,129.42,130.05,-1.7256,-1.31,2149.465385,89,130.9243,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":408,"volume":628,"transactions":629,"vwap":630},"2026-07-28",131.32,132,131.7756,-1.8959,900.531578,68,131.6607,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":307,"vwap":639},"2026-07-27",134.85,133,133.6715,0.3699,0.28,1929.541693,133.7647,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":248,"vwap":646},"2026-07-24",133.3016,-2.4584,-1.81,316.5904,133.7467,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":583,"vwap":654},"2026-07-23",134.935,135.76,-2.3407,-1.69,1288.434705,135.346,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":336,"vwap":663},"2026-07-22",138.15,138.345,138.1007,-0.323,-0.23,535.513325,138.3993,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":307,"vwap":671},"2026-07-21",137.83,138.4237,1.9485,1.43,987.929089,138.1543,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":316,"vwap":678},"2026-07-20",136.4752,-1.5116,-1.1,114.005,137.4559,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":417,"vwap":687},"2026-07-17",136.93,138.66,137.9868,-0.1762,-0.13,712.99161,138.0586,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":239,"vwap":696},"2026-07-16",139.24,137.96,138.163,-2.7365,-1.94,1400.062373,138.4519,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",142.58,140.8995,-0.0754,-0.05,1044.454106,56,141.5714,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":230,"vwap":714},"2026-07-14",141.85,140.51,140.9749,2.1103,1.52,1666.7258,141.0374,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":353,"volume":722,"transactions":610,"vwap":723},"2026-07-13",139.17,139.18,138.75,138.8646,-2.0854,1277.670416,139.1329,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",141.029999,140.64,140.95,0.5,0.36,1100,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",140.81,140.45,1.31,0.94,300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",138.47,139.50999,137.99001,139.14,-2.05,-1.45,6100,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":176,"transactions":9,"vwap":752},"2026-07-07",141.77,141.95,141.19,-4.22,-2.9,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",144.5,145.41,2.24,1.56,26100,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",145.31,146.28999,143.17,-1.2,-0.83,800,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":769,"transactions":9,"vwap":774},"2026-07-01",144.97,145.2,144.37,-1.73,-1.18,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":176,"transactions":9,"vwap":780},"2026-06-30",143.42999,146.10001,1.67,1.16,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",142.64999,144.42999,4.03,2.87,3300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":353,"volume":731,"transactions":9,"vwap":795},"2026-06-26",141.080002,141.48,140.39,140.39999,-2.11,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":562,"volume":803,"transactions":9,"vwap":801},"2026-06-25",143.12,144.11,142.50999,-0.85,2600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":102,"percent_change":47,"volume":810,"transactions":9,"vwap":809},"2026-06-24",143.59,144.81,142.95,143.36,1500,{"date":812,"open":813,"high":757,"low":813,"close":814,"change":815,"percent_change":816,"volume":176,"transactions":9,"vwap":814},"2026-06-23",142.60001,143.66,-5.15,-3.46,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",147.5,149.63,148.81,1.01,0.68,4300,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",145.38,147.8,2.67,1.84,3700,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",146.99001,147.31,145.13,-1.56,-1.06,1800,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",148.35001,146.69,-0.73,-0.5,4000,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":769,"transactions":9,"vwap":850},"2026-06-15",147.28,147.42,147.25999,2.01,1.38,{"date":855,"open":856,"high":857,"low":858,"close":758,"change":23,"percent_change":859,"volume":860,"transactions":9,"vwap":758},"2026-06-12",145,145.55,144.53999,0.84,2100,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-06-11",140.8,144.2,140.78,5.35,3.85,2800,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":176,"transactions":9,"vwap":872},"2026-06-10",140.67999,138.85001,-4.24,-2.96,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",145.029999,141.24001,143.089996,-1.12,-0.78,2200,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":548,"volume":860,"transactions":9,"vwap":886},"2026-06-08",145.28,144.21001,-0.71,{"date":889,"open":819,"high":819,"low":890,"close":891,"change":892,"percent_change":893,"volume":868,"transactions":9,"vwap":891},"2026-06-05",144.050003,144.92,-7.47,-4.9,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":96,"percent_change":845,"volume":860,"transactions":9,"vwap":899},"2026-06-04",151.75,152.39999,150.99001,152.39,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",154.84,153.16,-1.87,-1.21,700,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":581,"volume":912,"transactions":9,"vwap":910},"2026-06-02",154.53999,155.029999,3,24200,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":334,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-01",153.60001,151.89999,152.029999,-1.5,3100,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":176,"transactions":9,"vwap":923},"2026-05-29",153.45,154.34,0.15,0.1,{"date":927,"open":928,"high":923,"low":928,"close":929,"change":930,"percent_change":931,"volume":731,"transactions":9,"vwap":929},"2026-05-28",154.020004,154.19,1.49,0.98,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":738,"transactions":9,"vwap":934},"2026-05-27",152.7,-1.43,-0.93,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":669,"volume":860,"transactions":9,"vwap":942},"2026-05-26",153.67,154.87,153.59,154.13,2.18,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":122,"volume":950,"transactions":9,"vwap":948},"2026-05-22",152.11,152.61,151.95,-0.18,2500,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":305,"volume":957,"transactions":9,"vwap":955},"2026-05-21",149.24001,152.2,152.13,3.27,1900,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":961},"2026-05-20",148.64999,148.86,148.53999,2.42,1.65,600,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-19",145.8,146.44,144.78,-2.6,-1.74,1300,{"date":975,"open":976,"high":976,"low":849,"close":977,"change":978,"percent_change":776,"volume":979,"transactions":9,"vwap":977},"2026-05-18",149.77,149.039993,-1.78,1200,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":973,"transactions":9,"vwap":984},"2026-05-15",151.16,151.55,150.82001,-4.58,-2.95,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-14",154.82001,155.39999,-0.04,-0.03,500,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":202,"percent_change":998,"volume":965,"transactions":9,"vwap":997},"2026-05-13",153.95,155.44,1.41,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":796,"volume":1006,"transactions":9,"vwap":1004},"2026-05-12",153.039993,153.34,151.039993,153.28,-3.3,5400,{"date":1008,"open":1009,"high":25,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":810,"transactions":9,"vwap":1010},"2026-05-11",154.21001,156.58,2.58,1.68,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":831,"transactions":9,"vwap":1017},"2026-05-08",154.94,153.38,154,2,1.32,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",155.020004,151.41,152,-4.04,-2.59,3200,{"date":1029,"open":989,"high":1030,"low":989,"close":1031,"change":1032,"percent_change":1033,"volume":957,"transactions":9,"vwap":1031},"2026-05-06",156.46001,156.039993,0.69,0.44,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-05",154.91,155.53999,154.77,155.35001,2.31,1.51,5000,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1001,"change":644,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1001},"2026-05-04",154.11,152.92,-1.17,2000,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":398,"volume":979,"transactions":9,"vwap":1053},"2026-05-01",155.22,154.75,154.85001,-0.14,{"date":1056,"open":948,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":731,"transactions":9,"vwap":1057},"2026-04-30",154.99001,151.8,3.47,2.29,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":859,"volume":731,"transactions":9,"vwap":1065},"2026-04-29",153.10001,151.12,151.52,1.26,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":979,"transactions":9,"vwap":1070},"2026-04-28",150.070007,150.25999,149.89,-1.32,-0.87,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1033,"volume":1048,"transactions":9,"vwap":1078},"2026-04-27",151.56,151.78,151.58,0.67,{"date":1081,"open":984,"high":1082,"low":984,"close":1083,"change":1084,"percent_change":1085,"volume":769,"transactions":9,"vwap":1083},"2026-04-24",151.10001,150.91,0.06,0.04,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":548,"percent_change":117,"volume":993,"transactions":9,"vwap":1089},"2026-04-23",149.46001,150.85001,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":769,"transactions":9,"vwap":1093},"2026-04-22",152.25,151.34,1.7,1.14,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":176,"transactions":9,"vwap":1100},"2026-04-21",151.39999,152.41,149.64,0.25,0.17,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-20",149.53999,150.059998,149.39,0.01,2400,{"date":1111,"open":1088,"high":1088,"low":1112,"close":1113,"change":1114,"percent_change":859,"volume":906,"transactions":9,"vwap":1113},"2026-04-17",148.71001,149.38,1.24,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-16",147.34,148.17999,147.13,148.14,-0.01,1400,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":769,"transactions":9,"vwap":1126},"2026-04-15",148.91,148.14999,-0.51,-0.34,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":979,"transactions":9,"vwap":1132},"2026-04-14",147.84,148.66,2.77,1.9,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",145.89,1.08,0.75,900,{"date":1142,"open":1143,"high":1143,"low":1144,"close":807,"change":1145,"percent_change":1138,"volume":1122,"transactions":9,"vwap":807},"2026-04-10",144.96001,144.64,1.55,{"date":1147,"open":1148,"high":1149,"low":879,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-09",143.10001,143.95,143.25999,1.22,0.86,1700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",142.92999,143.45,142.039993,3.86,2.79,4400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1102,"volume":810,"transactions":9,"vwap":1165},"2026-04-07",136.78999,138.17999,136.49001,0.23,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1047,"percent_change":1172,"volume":973,"transactions":9,"vwap":1171},"2026-04-06",140.12,137.95,-0.84,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":228,"volume":1179,"transactions":9,"vwap":1176},"2026-04-02",137.84,139.12,137.39999,0.03,24700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1153,"transactions":9,"vwap":1185},"2026-04-01",139.46001,139.69,138.53999,139.089996,0.33,0.24,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1193,"percent_change":1194,"volume":1140,"transactions":9,"vwap":1191},"2026-03-31",135.50999,138.75999,135.38,5.46,4.1,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":176,"transactions":9,"vwap":1199},"2026-03-30",133.82001,132.41,133.3,0.57,0.43,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":54,"percent_change":548,"volume":1153,"transactions":9,"vwap":1206},"2026-03-27",133.039993,133.85001,132.73,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":769,"transactions":9,"vwap":1210},"2026-03-26",134.25,133.39,-4.75,-3.44,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1145,"volume":769,"transactions":9,"vwap":1217},"2026-03-25",137.22,138.42999,138.14,2.11,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":74,"volume":1140,"transactions":9,"vwap":1223},"2026-03-24",135.23,136.38,136.029999,0.64,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1048,"transactions":9,"vwap":1229},"2026-03-23",137.11,134.77,135.39,3.05,2.3,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":965,"transactions":9,"vwap":1235},"2026-03-20",137.33,132.34,-5.01,-3.65,{"date":1239,"open":605,"high":1240,"low":605,"close":1240,"change":1066,"percent_change":344,"volume":769,"transactions":9,"vwap":1240},"2026-03-19",137.35001,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",136.089996,-3.4,-2.44,200,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":112,"percent_change":285,"volume":906,"transactions":9,"vwap":1250},"2026-03-17",139.24001,139.49001,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-16",138.46001,2.78,2.05,400,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":515,"percent_change":102,"volume":1140,"transactions":9,"vwap":1260},"2026-03-13",138.56,135.67999,{"date":1262,"open":493,"high":493,"low":1243,"close":1243,"change":1263,"percent_change":1264,"volume":965,"transactions":9,"vwap":1243},"2026-03-12",-2.38,-1.72,{"date":1266,"open":1267,"high":1268,"low":1267,"close":741,"change":1269,"percent_change":1270,"volume":957,"transactions":9,"vwap":741},"2026-03-11",138.16,138.69,0.77,0.56,{"date":1272,"open":1227,"high":1273,"low":1227,"close":1274,"change":931,"percent_change":1275,"volume":973,"transactions":9,"vwap":1274},"2026-03-10",138.10001,137.7,0.72,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1040,"volume":965,"transactions":9,"vwap":1279},"2026-03-09",134.87,136.72,3.09,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":67,"percent_change":1285,"volume":993,"transactions":9,"vwap":1284},"2026-03-06",134.13,133.63,-0.96,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":176,"transactions":9,"vwap":1290},"2026-03-05",135.78999,133.67999,134.92,-2.56,-1.86,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1255,"percent_change":1041,"volume":738,"transactions":9,"vwap":1295},"2026-03-04",137.48,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":860,"transactions":9,"vwap":1299},"2026-03-03",134.50999,135.42999,132.0099945,-6.05,-4.28,{"date":1304,"open":1305,"high":1306,"low":1305,"close":793,"change":1307,"percent_change":163,"volume":979,"transactions":9,"vwap":793},"2026-03-02",138.83,141.87,-0.36,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1140,"transactions":9,"vwap":1312},"2026-02-27",142.14,142.53,141.84,-0.97,-0.68,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":746,"volume":979,"transactions":9,"vwap":1319},"2026-02-26",144.089996,141.49001,142.81,-2.1,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1186,"percent_change":1167,"volume":1256,"transactions":9,"vwap":1324},"2026-02-25",144.38,144.91,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":581,"volume":973,"transactions":9,"vwap":1328},"2026-02-24",144.14,144.58,2.8,{"date":1331,"open":792,"high":1332,"low":792,"close":1332,"change":73,"percent_change":1333,"volume":993,"transactions":9,"vwap":1332},"2026-02-23",141.78,0.05,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":193,"volume":839,"transactions":9,"vwap":1337},"2026-02-20",140.27,141.71001,0.65,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":219,"percent_change":122,"volume":993,"transactions":9,"vwap":1342},"2026-02-19",140.63,141.059998,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":769,"transactions":9,"vwap":1347},"2026-02-18",141.81,141.070007,141.23,0.26,0.18,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":117,"percent_change":661,"volume":769,"transactions":9,"vwap":1354},"2026-02-17",140.059998,141.27,140.97,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1139,"volume":1256,"transactions":9,"vwap":1358},"2026-02-13",140.78999,141.28999,1.05,{"date":1361,"open":1312,"high":1312,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":769,"transactions":9,"vwap":1362},"2026-02-12",140.24001,-2.89,-2.02,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1371,"volume":993,"transactions":9,"vwap":1368},"2026-02-11",142.7,143.13,140.64999,1.47,1.04,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":637,"volume":993,"transactions":9,"vwap":1376},"2026-02-10",140.88,141.89999,141.66,0.39,{"date":1379,"open":1341,"high":1380,"low":1341,"close":1353,"change":1381,"percent_change":1382,"volume":965,"transactions":9,"vwap":1353},"2026-02-09",141.5,1.6,1.15,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":769,"transactions":9,"vwap":1386},"2026-02-06",139.66,139.67,138.39,3.44,2.53,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1320,"percent_change":1394,"volume":993,"transactions":9,"vwap":1393},"2026-02-05",137.47,136.23,-1.52,{"date":1396,"open":1267,"high":1397,"low":1267,"close":1398,"change":1399,"percent_change":1400,"volume":979,"transactions":9,"vwap":1398},"2026-02-04",138.59,138.33,-0.56,-0.4,{"date":1402,"open":1403,"high":485,"low":1404,"close":485,"change":581,"percent_change":1405,"volume":839,"transactions":9,"vwap":485},"2026-02-03",138.74001,137.31,1.44,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-02",137.029999,137.059998,136.78,136.92,-1.37,-0.99,5300,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":935,"volume":731,"transactions":9,"vwap":1417},"2026-01-30",138.28999,-2.01,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1394,"percent_change":1424,"volume":810,"transactions":9,"vwap":1422},"2026-01-29",140.25,140.3,138.67999,-1.07,{"date":1426,"open":1337,"high":1427,"low":1337,"close":1427,"change":1428,"percent_change":1429,"volume":906,"transactions":9,"vwap":1427},"2026-01-28",141.82001,1.89,1.35,{"date":1431,"open":744,"high":1432,"low":744,"close":1432,"change":1433,"percent_change":1434,"volume":965,"transactions":9,"vwap":1432},"2026-01-27",139.92999,1.76,1.27,{"date":1436,"open":1437,"high":1438,"low":1437,"close":385,"change":1439,"percent_change":1440,"volume":839,"transactions":9,"vwap":385},"2026-01-26",138.020004,138.73,0.71,0.52,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":314,"percent_change":1445,"volume":965,"transactions":9,"vwap":1444},"2026-01-23",136.99001,137.46001,-0.15,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1133,"percent_change":1255,"volume":906,"transactions":9,"vwap":1449},"2026-01-22",137.91,137.66,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":532,"volume":965,"transactions":9,"vwap":1453},"2026-01-21",134.31,134.89,2.32,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":993,"transactions":9,"vwap":1458},"2026-01-20",133.37,132.57001,-1.71,-1.27,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1101,"percent_change":1466,"volume":1122,"transactions":9,"vwap":1465},"2026-01-16",134.10001,134.53999,134.28,0.19,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":769,"transactions":9,"vwap":1471},"2026-01-15",134.17999,134.21001,134.029999,0.8,0.6,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":54,"percent_change":548,"volume":1480,"transactions":9,"vwap":1479},"2026-01-14",133.19,133.45,132.86,133.23,2700,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":661,"volume":176,"transactions":9,"vwap":1484},"2026-01-13",133.38,133.89,-0.31,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1429,"volume":1491,"transactions":9,"vwap":1489},"2026-01-12",131.87,134.2,1.79,3600,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1198,"change":193,"percent_change":1496,"volume":979,"transactions":9,"vwap":1198},"2026-01-09",131.96001,132.49001,0.35,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":993,"transactions":9,"vwap":1500},"2026-01-08",130.97,131.95,0.63,0.48,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":906,"transactions":9,"vwap":1506},"2026-01-07",131.78999,131.32001,-1.67,-1.26,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":379,"percent_change":505,"volume":1122,"transactions":9,"vwap":1513},"2026-01-06",133.28999,132.71001,132.99001,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1269,"percent_change":1518,"volume":882,"transactions":9,"vwap":1517},"2026-01-05",132.080002,132.85001,0.58,{"date":1520,"open":1521,"high":1516,"low":1522,"close":1516,"change":1523,"percent_change":1134,"volume":1524,"transactions":9,"vwap":1516},"2026-01-02",131.83,131.64999,2.46,1600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":1531,"volume":993,"transactions":9,"vwap":1528},"2025-12-31",129.50999,129.62,129.5,-1.15,-0.88,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":82,"percent_change":477,"volume":1048,"transactions":9,"vwap":1536},"2025-12-30",131.37,131.49001,130.77,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":107,"volume":1543,"transactions":9,"vwap":1541},"2025-12-29",131.57001,132.14,131.56,-0.63,2300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1338,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-26",132.33,131.53999,132.19,0.49,4900,{"date":1552,"open":1553,"high":1547,"low":1554,"close":1547,"change":737,"percent_change":1275,"volume":839,"transactions":9,"vwap":1547},"2025-12-24",131.31,131.19,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":237,"percent_change":1559,"volume":1256,"transactions":9,"vwap":1558},"2025-12-23",130.61,130.60001,-1.05,{"date":1561,"open":1557,"high":1540,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-22",130.28,131.99001,-1.23,-0.92,5600,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1433,"percent_change":1570,"volume":738,"transactions":9,"vwap":1569},"2025-12-19",133.22,1.34,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1570,"volume":965,"transactions":9,"vwap":1574},"2025-12-18",130.89,131.46001,1.74,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":874,"percent_change":1581,"volume":731,"transactions":9,"vwap":1580},"2025-12-17",130.48,130.75,129.72,-2.23,{"date":1583,"open":1584,"high":1584,"low":1505,"close":1585,"change":54,"percent_change":548,"volume":979,"transactions":9,"vwap":1585},"2025-12-16",132.96001,132.67999,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":769,"transactions":9,"vwap":1589},"2025-12-15",133.73,133.34,0.55,0.41,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1140,"transactions":9,"vwap":1596},"2025-12-12",134.42999,134.5,132.78999,-0.82,-0.61,{"date":1600,"open":1500,"high":1601,"low":1500,"close":1601,"change":1602,"percent_change":925,"volume":979,"transactions":9,"vwap":1601},"2025-12-11",133.61,0.13,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":112,"volume":965,"transactions":9,"vwap":1606},"2025-12-10",131.85001,133.48,1.36,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1399,"volume":1153,"transactions":9,"vwap":1612},"2025-12-09",131.64,132.2,132.12,-0.74,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1478,"change":325,"percent_change":1618,"volume":810,"transactions":9,"vwap":1478},"2025-12-08",134.14999,132.61,-0.46,{"date":1620,"open":1621,"high":1621,"low":1606,"close":1606,"change":1622,"percent_change":702,"volume":906,"transactions":9,"vwap":1606},"2025-12-05",134.48,-0.07,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":246,"percent_change":1628,"volume":906,"transactions":9,"vwap":1626},"2025-12-04",133.059998,133.55,133.0099945,0.82,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1102,"volume":769,"transactions":9,"vwap":1632},"2025-12-03",132.020004,132.46001,131.86,0.22,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":193,"volume":906,"transactions":9,"vwap":1638},"2025-12-02",132.11,132.24001,0.61,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":676,"volume":882,"transactions":9,"vwap":1643},"2025-12-01",132.31,131.63,-1.46,{"date":1646,"open":1625,"high":1647,"low":1625,"close":1647,"change":1648,"percent_change":1649,"volume":993,"transactions":9,"vwap":1647},"2025-11-28",133.089996,0.97,0.73,{"date":1651,"open":1652,"high":1612,"low":1652,"close":1612,"change":1653,"percent_change":1654,"volume":965,"transactions":9,"vwap":1612},"2025-11-26",131.98,2.23,1.72,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":23,"percent_change":737,"volume":769,"transactions":9,"vwap":1658},"2025-11-25",128.64,129.89,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":738,"transactions":9,"vwap":1661},"2025-11-24",128.67999,1.94,1.53,{"date":1665,"open":1666,"high":1667,"low":26,"close":1667,"change":1668,"percent_change":74,"volume":1109,"transactions":9,"vwap":1667},"2025-11-21",126.56,126.74,0.59,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1263,"volume":1674,"transactions":9,"vwap":1672},"2025-11-20",131.24001,126.15,-3.07,6200,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-19",128.28999,129.41,129.22,-1.22,-0.94,8600,{"date":1684,"open":1685,"high":1686,"low":1529,"close":1687,"change":1564,"percent_change":936,"volume":1543,"transactions":9,"vwap":1687},"2025-11-18",129.66,131.11,130.44,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1172,"volume":1048,"transactions":9,"vwap":1692},"2025-11-17",132.75,131.12,131.67,-1.11,{"date":1695,"open":1488,"high":1569,"low":1696,"close":1697,"change":1698,"percent_change":477,"volume":839,"transactions":9,"vwap":1697},"2025-11-14",130.98,132.78,-0.8,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":973,"transactions":9,"vwap":1703},"2025-11-13",134.33,133.52,133.58,-4.19,-3.04,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1153,"transactions":9,"vwap":1710},"2025-11-12",138.57001,137.0099945,137.77,-0.54,-0.39,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":702,"percent_change":991,"volume":731,"transactions":9,"vwap":1717},"2025-11-11",138.84,138.28,138.31,{"date":1719,"open":1720,"high":1721,"low":1720,"close":576,"change":1722,"percent_change":1723,"volume":882,"transactions":9,"vwap":576},"2025-11-10",137.27,138.61,3.18,2.35,{"date":1725,"open":1726,"high":1727,"low":1512,"close":1727,"change":82,"percent_change":127,"volume":1122,"transactions":9,"vwap":1727},"2025-11-07",133.75999,135.17999,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1413,"volume":950,"transactions":9,"vwap":1731},"2025-11-06",136.7,135.97,-1.36,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1234,"change":1737,"percent_change":1738,"volume":950,"transactions":9,"vwap":1234},"2025-11-05",135.77,137.87,4.18,3.14,{"date":1740,"open":1210,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1480,"transactions":9,"vwap":1742},"2025-11-04",134.61,133.14999,-2.99,-2.2,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1440,"volume":1674,"transactions":9,"vwap":1749},"2025-11-03",135.37,136.69,136.14,0.7,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1151,"percent_change":89,"volume":1048,"transactions":9,"vwap":1754},"2025-10-31",134.23,135.44,133.97,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":745,"percent_change":918,"volume":957,"transactions":9,"vwap":1760},"2025-10-30",134.91,135.12,134.22,{"date":1762,"open":1763,"high":1215,"low":1764,"close":1765,"change":1501,"percent_change":193,"volume":176,"transactions":9,"vwap":1765},"2025-10-29",136.64999,136.070007,136.27,{"date":1767,"open":1288,"high":1768,"low":605,"close":605,"change":782,"percent_change":1152,"volume":906,"transactions":9,"vwap":605},"2025-10-28",135.89,{"date":1770,"open":1463,"high":1621,"low":1588,"close":1621,"change":1382,"percent_change":1152,"volume":1122,"transactions":9,"vwap":1621},"2025-10-27",{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":964,"volume":769,"transactions":9,"vwap":1775},"2025-10-24",133.39999,133.080002,133.33,2.17,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1145,"percent_change":1781,"volume":731,"transactions":9,"vwap":1780},"2025-10-23",128.94,131.16,1.2,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":652,"percent_change":67,"volume":979,"transactions":9,"vwap":1786},"2025-10-22",130.22,128.50999,129.61,{"date":1788,"open":1789,"high":1541,"low":1790,"close":1790,"change":1681,"percent_change":887,"volume":176,"transactions":9,"vwap":1790},"2025-10-21",131.42999,131.3,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1638,"change":1795,"percent_change":1796,"volume":839,"transactions":9,"vwap":1638},"2025-10-20",132.22,132.69,0.38,0.29,{"date":1798,"open":1799,"high":1633,"low":1800,"close":1633,"change":1602,"percent_change":925,"volume":1140,"transactions":9,"vwap":1633},"2025-10-17",131.10001,131.039993,{"date":1802,"open":1803,"high":1483,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1480,"transactions":9,"vwap":1804},"2025-10-16",132.14999,131.73,-0.08,-0.06,{"date":1808,"open":625,"high":1300,"low":1809,"close":1810,"change":1811,"percent_change":853,"volume":1524,"transactions":9,"vwap":1810},"2025-10-15",131.7,131.81,1.8,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":731,"transactions":9,"vwap":1815},"2025-10-14",128.25999,130.0099945,0.12,0.09,{"date":1819,"open":1820,"high":1658,"low":1820,"close":1658,"change":1821,"percent_change":1822,"volume":1153,"transactions":9,"vwap":1658},"2025-10-13",127.38,3.87,3.07,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":860,"transactions":9,"vwap":1827},"2025-10-10",129.13,125.78,126.019997,-3.43,-2.65,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1559,"percent_change":1698,"volume":731,"transactions":9,"vwap":1833},"2025-10-09",130.28999,129.45,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1152,"volume":973,"transactions":9,"vwap":1837},"2025-10-08",130.13,130.5,130,1.11,{"date":1841,"open":1842,"high":1843,"low":1679,"close":1844,"change":1845,"percent_change":1424,"volume":1048,"transactions":9,"vwap":1844},"2025-10-07",129.7,129.91,129.39,-1.4,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1027,"transactions":9,"vwap":1849},"2025-10-06",129.16,130.78999,1.19,0.92,{"date":1853,"open":1685,"high":1685,"low":1854,"close":1854,"change":1806,"percent_change":702,"volume":993,"transactions":9,"vwap":1854},"2025-10-03",129.60001,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1685,"change":1121,"percent_change":1121,"volume":1860,"transactions":9,"vwap":1685},"2025-10-02",130.24001,130.89999,129.31,3400,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1255,"volume":1027,"transactions":9,"vwap":1864},"2025-10-01",127.28,129.67,2.61,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":957,"transactions":9,"vwap":1870},"2025-09-30",126.48,127.07,127.059998,0.53,0.42,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1019,"percent_change":1359,"volume":1524,"transactions":9,"vwap":1877},"2025-09-29",125.93,126.58,126.53,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":685,"volume":1885,"transactions":9,"vwap":1883},"2025-09-26",125.12,125.35,124.27,125.21,-0.16,3500,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":467,"percent_change":1501,"volume":973,"transactions":9,"vwap":1889},"2025-09-25",125.029999,125.37,124.63,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1108,"percent_change":1108,"volume":176,"transactions":9,"vwap":1896},"2025-09-24",124.48,124.61,124.46,124.59,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":860,"transactions":9,"vwap":1902},"2025-09-23",125.42,125.6,124.56,124.58,-0.33,-0.26,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1911,"volume":1524,"transactions":9,"vwap":1908},"2025-09-22",124.55,124.91,124.52,0.37,0.3,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1796,"percent_change":1167,"volume":1480,"transactions":9,"vwap":1915},"2025-09-19",124.18,124.54,124.040001,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1102,"volume":1923,"transactions":9,"vwap":1921},"2025-09-18",122.96,124.41,124.25,0.21,4200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1916,"change":275,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1916},"2025-09-17",123.96,124.11,123.14,0.66,5200,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1851,"volume":1543,"transactions":9,"vwap":1935},"2025-09-16",122.19,123.3,123.23,1.12,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":532,"percent_change":590,"volume":1943,"transactions":9,"vwap":1942},"2025-09-15",121.89,122.32,121.55,122.11,3000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1102,"percent_change":379,"volume":1161,"transactions":9,"vwap":1949},"2025-09-12",119.7,120.37,119.34,120.36,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1381,"percent_change":1429,"volume":1543,"transactions":9,"vwap":1954},"2025-09-11",119.76,120.49,120.19,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1445,"percent_change":685,"volume":1550,"transactions":9,"vwap":1959},"2025-09-10",117.71,119.11,118.59,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":661,"volume":810,"transactions":9,"vwap":1963},"2025-09-09",118.61,118.74,118.11,-0.27,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1333,"percent_change":1085,"volume":979,"transactions":9,"vwap":1970},"2025-09-08",119.29,118.91,119.010002,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":1381,"volume":979,"transactions":9,"vwap":1974},"2025-09-05",118.2,118.96,118.089996,1.87,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1805,"percent_change":1622,"volume":176,"transactions":9,"vwap":1980},"2025-09-04",116.58,117.089996,116.17,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1085,"percent_change":1178,"volume":1987,"transactions":9,"vwap":1985},"2025-09-03",116.67,117.17,116.4,6400,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":102,"percent_change":1904,"volume":810,"transactions":9,"vwap":1991},"2025-09-02",115.18,117.13,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":906,"transactions":9,"vwap":1995},"2025-08-29",117.69,117.43,-2.37,-1.98,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":1649,"percent_change":1639,"volume":906,"transactions":9,"vwap":2001},"2025-08-28",119.059998,119.8,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":67,"volume":1048,"transactions":9,"vwap":2005},"2025-08-27",119.35,119.07,-1.55,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1275,"percent_change":1473,"volume":810,"transactions":9,"vwap":2010},"2025-08-26",120.21,120.62,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":904,"volume":882,"transactions":9,"vwap":2016},"2025-08-25",120.56,120.6,119.75,119.9,-2.28,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":993,"transactions":9,"vwap":2021},"2025-08-22",121.24,122.18,3.97,3.36,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":1333,"percent_change":1085,"volume":810,"transactions":9,"vwap":2027},"2025-08-21",117.88,118.21,117.66,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":425,"percent_change":1172,"volume":1140,"transactions":9,"vwap":2033},"2025-08-20",118.31,118.080002,118.16,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":515,"percent_change":1128,"volume":1682,"transactions":9,"vwap":2039},"2025-08-19",118.89,119.53,118.73,119.16,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":868,"transactions":9,"vwap":2043},"2025-08-18",118.49,119.57,1.92,1.63,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":943,"percent_change":1428,"volume":993,"transactions":9,"vwap":2049},"2025-08-15",116.82,117.65,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":957,"transactions":9,"vwap":2055},"2025-08-14",115.33,115.48,115.26,115.47,-1.89,-1.61,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1381,"percent_change":853,"volume":973,"transactions":9,"vwap":2061},"2025-08-13",115.93,117.36,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":467,"percent_change":823,"volume":176,"transactions":9,"vwap":2065},"2025-08-12",114.55,115.76,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":127,"percent_change":845,"volume":176,"transactions":9,"vwap":2070},"2025-08-11",115.2,114.76,114.98,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":1033,"percent_change":1795,"volume":906,"transactions":9,"vwap":2075},"2025-08-08",115.51,115.83,115.56,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":769,"transactions":9,"vwap":2079},"2025-08-07",114.73,115.12,1.29,1.13,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":1922,"percent_change":1349,"volume":979,"transactions":9,"vwap":2086},"2025-08-06",113.57,113.9,113.83,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":1543,"transactions":9,"vwap":2091},"2025-08-05",113.029999,113.81,113.62,0.31,0.27,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1138,"percent_change":2100,"volume":1480,"transactions":9,"vwap":2099},"2025-08-04",113.2,113.4,112.74,113.31,0.96,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":2106,"percent_change":1712,"volume":810,"transactions":9,"vwap":2104},"2025-08-01",112.040001,112.23,111.71,-0.44,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":237,"volume":731,"transactions":9,"vwap":2110},"2025-07-31",113.45,112.67,-1.59,{"date":2113,"open":2064,"high":2114,"low":2115,"close":2115,"change":1845,"percent_change":905,"volume":769,"transactions":9,"vwap":2115},"2025-07-30",114.66,114.26,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2120,"change":1285,"percent_change":1597,"volume":803,"transactions":9,"vwap":2120},"2025-07-29",116.98,117.59,115.66,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1845,"volume":973,"transactions":9,"vwap":2124},"2025-07-28",117.099998,116.62,-1.66,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":1246,"transactions":9,"vwap":2128},"2025-07-25",118.28,1.02,0.87,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":408,"percent_change":767,"volume":993,"transactions":9,"vwap":2134},"2025-07-24",117.86,117.26,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":1618,"percent_change":1712,"volume":789,"transactions":9,"vwap":2139},"2025-07-23",118.85,118.12,118.68,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":1280,"percent_change":2145,"volume":1885,"transactions":9,"vwap":2144},"2025-07-22",117.25,119.15,119.14,2.66,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1817,"percent_change":2152,"volume":957,"transactions":9,"vwap":2151},"2025-07-21",116.45,116.99,116.029999,116.050003,0.08,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":1570,"percent_change":2158,"volume":979,"transactions":9,"vwap":2157},"2025-07-18",115.57,116.14,115.96,1.17,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":23,"volume":906,"transactions":9,"vwap":2163},"2025-07-17",114.24,114.78,114.62,1.37,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":1085,"percent_change":1085,"volume":973,"transactions":9,"vwap":2168},"2025-07-16",112.29,113.25,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1338,"percent_change":1518,"volume":1524,"transactions":9,"vwap":2174},"2025-07-15",113.44,113.5,112.9,113.21,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2093,"percent_change":1187,"volume":810,"transactions":9,"vwap":2179},"2025-07-14",111.99,112.66,112.56,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2167,"change":2185,"percent_change":1618,"volume":2186,"transactions":9,"vwap":2167},"2025-07-11",112.4,112.72,112.12,-0.52,4100,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":1496,"percent_change":2092,"volume":979,"transactions":9,"vwap":2191},"2025-07-10",112.54,112.99,112.81,{"date":2193,"open":2194,"high":2189,"low":2194,"close":2195,"change":1152,"percent_change":1269,"volume":846,"transactions":9,"vwap":2195},"2025-07-09",111.33,112.46,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2201,"volume":769,"transactions":9,"vwap":2200},"2025-07-08",111.14,111.65,111.6,0,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2200,"change":2207,"percent_change":2208,"volume":860,"transactions":9,"vwap":2200},"2025-07-07",111.53,111.61,110.98,-2.09,-1.84,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":1428,"percent_change":2214,"volume":789,"transactions":9,"vwap":2213},"2025-07-03",112.53,113.91,113.69,1.69,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":246,"percent_change":931,"volume":1543,"transactions":9,"vwap":2219},"2025-07-02",111.31,111.94,111.8,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":285,"percent_change":1079,"volume":973,"transactions":9,"vwap":2223},"2025-07-01",109.8,110.71,109.35,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":2152,"percent_change":73,"volume":950,"transactions":9,"vwap":2228},"2025-06-30",109.019997,109.97,108.9,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":802,"percent_change":96,"volume":731,"transactions":9,"vwap":2234},"2025-06-27",110.46,109.46,109.89,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":1138,"percent_change":931,"volume":906,"transactions":9,"vwap":2238},"2025-06-26",110.21,110.74,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":905,"volume":1566,"transactions":9,"vwap":2243},"2025-06-25",110.080002,109.65,109.66,-1.34,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":1428,"percent_change":2250,"volume":906,"transactions":9,"vwap":2248},"2025-06-24",110.69,111,110.63,1.73,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":803,"transactions":9,"vwap":2256},"2025-06-23",108.26,109.28,108.15,109.11,1.5,1.39,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":151,"percent_change":117,"volume":965,"transactions":9,"vwap":2262},"2025-06-20",107.63,107.61,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2152,"percent_change":73,"volume":731,"transactions":9,"vwap":2267},"2025-06-18",107.84,108.36,107.96,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":993,"transactions":9,"vwap":2271},"2025-06-17",107.99,107.88,-3.49,-3.13,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2100,"percent_change":2130,"volume":906,"transactions":9,"vwap":2278},"2025-06-16",111.68,111.3,111.37,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":1681,"percent_change":1172,"volume":731,"transactions":9,"vwap":2282},"2025-06-13",109.92,110.41,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":1127,"percent_change":1618,"volume":965,"transactions":9,"vwap":2286},"2025-06-12",111.78,111.35,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":112,"percent_change":344,"volume":769,"transactions":9,"vwap":2290},"2025-06-11",112.010002,111.86,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":1570,"percent_change":1151,"volume":1153,"transactions":9,"vwap":2295},"2025-06-10",110.15,110.99,110.83,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":89,"percent_change":859,"volume":957,"transactions":9,"vwap":2299},"2025-06-09",108.63,109.49,{"date":2301,"open":2302,"high":2303,"low":2266,"close":2304,"change":1439,"percent_change":1929,"volume":1943,"transactions":9,"vwap":2304},"2025-06-06",108.53,108.72,108.58,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2006,"volume":1153,"transactions":9,"vwap":2310},"2025-06-05",109.27,109.48,107.83,107.87,-1.7,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":379,"percent_change":1602,"volume":176,"transactions":9,"vwap":2315},"2025-06-04",109.88,109.57,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":1019,"percent_change":1151,"volume":973,"transactions":9,"vwap":2319},"2025-06-03",108.27,109.43,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":515,"volume":1543,"transactions":9,"vwap":2323},"2025-06-02",108.010002,108.11,107.45,-0.45,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":1172,"percent_change":96,"volume":1140,"transactions":9,"vwap":2330},"2025-05-30",108.64,108.8,108.56,{"date":2332,"open":2333,"high":2315,"low":2334,"close":2335,"change":2336,"percent_change":729,"volume":868,"transactions":9,"vwap":2335},"2025-05-29",109.51,109.099998,109.4,0.54,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2185,"volume":979,"transactions":9,"vwap":2342},"2025-05-28",108.88,108.89,108.41,108.86,-0.57,{"date":2345,"open":2346,"high":2319,"low":2347,"close":2319,"change":38,"percent_change":314,"volume":1480,"transactions":9,"vwap":2319},"2025-05-27",109.18,108.91,{"date":2349,"open":2242,"high":2242,"low":2242,"close":2242,"change":1187,"percent_change":1634,"volume":1256,"transactions":9,"vwap":2242},"2025-05-23",{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":2355,"volume":906,"transactions":9,"vwap":2353},"2025-05-22",109.53,109.41,-1.95,-1.75,{"date":2357,"open":2358,"high":2359,"low":118,"close":118,"change":1531,"percent_change":881,"volume":973,"transactions":9,"vwap":118},"2025-05-21",112.15,112.39,{"date":2361,"open":2276,"high":2195,"low":2276,"close":2362,"change":447,"percent_change":1382,"volume":810,"transactions":9,"vwap":2362},"2025-05-20",112.24,{"date":2364,"open":2282,"high":2365,"low":2282,"close":2365,"change":362,"percent_change":96,"volume":906,"transactions":9,"vwap":2365},"2025-05-19",110.96,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":1200,"percent_change":2370,"volume":738,"transactions":9,"vwap":2369},"2025-05-16",111.87,111.82,0.51,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":1333,"percent_change":1085,"volume":769,"transactions":9,"vwap":2374},"2025-05-15",110.38,111.25,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1750,"percent_change":1501,"volume":868,"transactions":9,"vwap":2380},"2025-05-14",110.84,111.44,110.7,111.2,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2384,"change":1389,"percent_change":2385,"volume":1543,"transactions":9,"vwap":2384},"2025-05-13",108.85,110.5,2.34,{"date":2387,"open":2318,"high":2318,"low":2388,"close":2388,"change":2389,"percent_change":2390,"volume":973,"transactions":9,"vwap":2388},"2025-05-12",107.97,2.33,2.21,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":2395,"percent_change":1490,"volume":1048,"transactions":9,"vwap":2394},"2025-05-09",104.5,105.64,1.86,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":1434,"percent_change":1114,"volume":868,"transactions":9,"vwap":2400},"2025-05-08",102.68,104.099998,103.78,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1559,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-07",102.88,103.019997,102.3,102.51,-1.01,2900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2411,"change":1102,"percent_change":2414,"volume":1140,"transactions":9,"vwap":2411},"2025-05-06",103.56,103.61,103.48,0.16,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":1711,"percent_change":2185,"volume":1140,"transactions":9,"vwap":2419},"2025-05-05",103.23,103.68,103.39,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":930,"percent_change":590,"volume":839,"transactions":9,"vwap":2424},"2025-05-02",104.26,103.89,103.93,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2429,"change":47,"percent_change":314,"volume":176,"transactions":9,"vwap":2429},"2025-05-01",102.47,103.35,102.44,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":515,"percent_change":1400,"volume":860,"transactions":9,"vwap":2433},"2025-04-30",101.41,102.65,101.4,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":887,"percent_change":1314,"volume":176,"transactions":9,"vwap":2439},"2025-04-29",102.69,103.43,103.059998,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2336,"percent_change":1440,"volume":1543,"transactions":9,"vwap":2443},"2025-04-28",102.7,103.77,{"date":2445,"open":2446,"high":2417,"low":2446,"close":2417,"change":1428,"percent_change":1976,"volume":2447,"transactions":9,"vwap":2417},"2025-04-25",101.21,4600,{"date":182,"open":178,"high":2449,"low":178,"close":2450,"change":2130,"percent_change":2130,"volume":957,"transactions":9,"vwap":2450},101.38,101.34]