[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SURE":3,"homepage-market-summary":28,"stock-historical-SURE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SURE","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},"AdvisorShares Insider Advantage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8746,1.29,"Annual",{"close":17,"open":18,"high":18,"low":17,"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},147.495,147.98,147.2456,0.2494,0.17,295.3853,153.2942,119.18,395.09584982,83,3772,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":39},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":37},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},107.099998,398,145373.962455,36.72,"2025-04-24",[182,185,193,202,209,218,226,235,245,256,265,272,281,289,297,303,311,318,326,334,340,347,354,362,369,377,384,391,398,406,413,423,430,439,449,457,466,473,481,489,497,507,514,522,530,537,544,552,559,567,574,581,589,598,607,615,624,632,639,648,656,663,669,677,684,691,699,704,710,717,721,728,732,736,742,748,753,758,764,770,774,780,786,793,797,804,808,812,821,827,833,839,843,850,855,863,870,875,881,886,891,895,900,906,911,916,919,924,929,933,938,941,947,952,955,959,962,965,968,974,979,983,986,990,995,999,1004,1008,1012,1016,1020,1025,1030,1036,1041,1045,1050,1055,1061,1066,1069,1074,1078,1084,1089,1093,1097,1100,1105,1110,1115,1120,1125,1129,1132,1135,1139,1144,1147,1151,1155,1158,1163,1168,1173,1177,1179,1184,1188,1192,1196,1200,1203,1208,1211,1214,1217,1220,1224,1228,1233,1236,1240,1243,1246,1249,1252,1256,1260,1263,1270,1275,1279,1283,1287,1291,1293,1297,1300,1304,1307,1312,1316,1319,1322,1326,1329,1332,1337,1340,1344,1349,1354,1357,1361,1365,1371,1375,1380,1384,1387,1391,1397,1402,1406,1412,1417,1421,1426,1429,1433,1439,1443,1447,1450,1455,1460,1464,1467,1470,1473,1476,1482,1486,1490,1493,1500,1505,1509,1513,1516,1521,1527,1532,1535,1539,1544,1549,1553,1557,1560,1564,1567,1571,1574,1578,1584,1590,1592,1596,1600,1602,1605,1607,1613,1617,1620,1622,1627,1630,1633,1635,1641,1645,1648,1652,1655,1660,1664,1669,1675,1678,1682,1687,1690,1695,1699,1703,1710,1714,1718,1720,1724,1727,1731,1735,1740,1743,1746,1748,1752,1755,1759,1763,1768,1774,1778,1782,1786,1791,1794,1799,1802,1809,1813,1818,1823,1827,1831,1835,1839,1842,1845,1849,1853,1857,1860,1863,1867,1870,1873,1876,1880,1886,1890,1894,1898,1901,1904,1909,1912,1916,1919,1923,1926,1931,1936,1941,1944,1950,1953,1957,1962,1966,1969],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},26,147.9543,{"date":186,"open":187,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",146.885,1.0904,0.75,401.5323,24,147.1424,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",146.22,146.1552,0.5294,0.36,993.4353,23,146.2466,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":191,"vwap":208},"2026-10-01",145.6258,1.5199,1.05,102.2293,144.7337,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",145.19,144.1059,-0.2209,-0.15,1155.9463,31,145.1034,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",144.3268,-0.2311,-0.16,42.6023,18,143.8559,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":52,"volume":232,"transactions":233,"vwap":234},"2026-09-28",144.34,144.5579,144.261,-0.9557,685.17758,27,144.3932,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",145.33,146.16,145.5136,0.433,0.3,6735.04524,69,145.6244,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",145.07,145.325,144.7901,145.0806,-0.0085,-0.01,4021.5006,40,144.9906,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":216,"vwap":264},"2026-09-23",146,145.04,145.0891,-1.1788,-0.81,1414.3282,145.4784,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":224,"vwap":271},"2026-09-22",146.2679,-1.1526,-0.78,43.3422,147.2668,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",147.1,147.4205,0.599,0.41,925.5582,25,147.3604,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",146.8215,-1.0285,-0.7,168.3482,22,146.9769,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":279,"vwap":296},"2026-09-17",148.204,147.85,0.5383,0.37,176.3082,148.2234,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":166,"volume":301,"transactions":287,"vwap":302},"2026-09-16",147.3117,-1.0309,16.846761,147.7958,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",148.3426,-0.5679,-0.38,87.3082,20,148.2269,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":224,"vwap":317},"2026-09-14",148.9105,0.8805,0.59,54.3082,148.5088,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",148.03,1.0375,0.71,17.3142,21,147.8281,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":191,"vwap":333},"2026-09-10",147.12,146.9925,-0.7366,-0.5,547.3422,147.1143,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":269,"volume":338,"transactions":200,"vwap":339},"2026-09-09",147.7291,-1.1676,37.8082,147.9986,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":287,"vwap":346},"2026-09-08",148.8967,-1.6583,-1.1,74.3552,149.3132,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":287,"vwap":353},"2026-09-04",150.555,-0.9642,-0.64,174.3412,150.5874,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":287,"vwap":361},"2026-09-03",150.77,151.5192,1.3423,0.89,379.9786,150.6339,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":191,"vwap":368},"2026-09-02",150.1769,1.2026,0.81,90.2286,150.1205,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":183,"vwap":376},"2026-09-01",150.265,148.9743,-2.0945,-1.39,586.9786,150.0341,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":324,"vwap":383},"2026-08-31",151.0688,-1.0262,-0.67,121.0116,151.269,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":233,"vwap":390},"2026-08-28",152.095,-0.6642,-0.43,137.9786,152.744,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":277,"volume":396,"transactions":309,"vwap":397},"2026-08-27",152.5499,152.7592,0.6265,260.6517,152.7609,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":324,"vwap":405},"2026-08-26",152.595,152.1327,-0.1355,-0.09,237.6837,152.5302,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":287,"vwap":412},"2026-08-25",152.2682,0.0652,0.04,121.659293,152.0849,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",151.59,152.42,152.203,-0.1177,-0.08,402.2113,30,152.0694,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":183,"vwap":429},"2026-08-21",152.3207,0.9654,0.64,197.2454,151.9685,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",151.49,151.3553,-0.8605,-0.57,1148.651869,36,151.478,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",151.23,152.57,152.2158,0.9121,0.6,1127.6453,37,152.3983,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":287,"vwap":456},"2026-08-18",151.875,151.3037,-0.503,-0.33,413.7443,151.7265,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",152.13,151.8067,-1.1391,-0.74,239.340551,38,152.0945,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":45,"volume":471,"transactions":287,"vwap":472},"2026-08-14",152.955,152.9458,-0.3288,186.6453,152.9222,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":206,"volume":478,"transactions":479,"vwap":480},"2026-08-13",152.435,153.2746,1.5876,357.9533,28,152.4781,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":287,"vwap":488},"2026-08-12",151.285,151.687,0.3502,0.23,167.6453,151.3133,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":447,"vwap":496},"2026-08-11",151.8812,151.3368,-0.0791,-0.05,433.9643,151.8343,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":419,"volume":504,"transactions":505,"vwap":506},"2026-08-10",151.365,152.95,151.24,151.4159,-0.1286,2336.665952,48,151.7713,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":183,"vwap":513},"2026-08-07",151.5445,0.3776,0.25,184.7038,151.5158,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":307,"volume":520,"transactions":479,"vwap":521},"2026-08-06",151.84,152,151.1669,-0.5765,1218.6388,151.6825,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":233,"vwap":529},"2026-08-05",153.045,151.7434,-1.5508,-1.01,705.7038,152.9592,{"date":531,"open":23,"high":23,"low":23,"close":23,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",2.3352,1.55,62.8028,29,152.602,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":200,"vwap":543},"2026-08-03",150.959,1.9721,1.32,24.6118,150.2792,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":191,"vwap":551},"2026-07-31",149.02,148.9869,0.3806,0.26,179.6388,149.3236,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":309,"vwap":558},"2026-07-30",148.6063,-0.103,-0.07,87.6388,147.9031,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":479,"vwap":566},"2026-07-29",149.72,148.7093,-1.4786,-0.98,264.767775,149.6928,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":279,"vwap":573},"2026-07-28",150.1879,1.2376,0.83,92.6388,149.6103,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":309,"vwap":580},"2026-07-27",148.9503,1.7728,1.2,123.6388,149.0181,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",147.1775,0.8396,0.57,16.6388,17,146.9767,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":464,"vwap":597},"2026-07-23",146.25,146.3379,145.84,-0.9109,-0.62,1269.6388,146.2175,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":216,"vwap":606},"2026-07-22",147.8,147.18,147.2488,-1.0804,-0.73,731.394,147.5532,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",148.3292,0.6529,0.44,19.6388,19,148.0937,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":535,"vwap":623},"2026-07-20",148.41,148.8,147.6763,-0.7568,-0.51,772.865745,148.3475,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":309,"vwap":631},"2026-07-17",148.5,148.4331,-1.0112,-0.68,124.632121,148.5579,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":200,"vwap":638},"2026-07-16",149.4443,0.6634,0.45,79.6388,149.2761,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":535,"vwap":647},"2026-07-15",148.745,148.97,148.7809,0.0243,0.02,1464.6234,148.8902,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":636,"volume":653,"transactions":654,"vwap":655},"2026-07-14",148.245,148.7566,0.6616,971.02421,34,148.4432,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":216,"vwap":662},"2026-07-13",148.095,-0.455,-0.31,160.836858,148.3998,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":294,"percent_change":511,"volume":668,"transactions":9,"vwap":667},"2026-07-10",148.71001,148.28,148.55,1200,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",147.92,148.2,148.17999,1.61,1.1,1600,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-08",146.64999,146.57001,-1.62,-1.09,500,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":683,"transactions":9,"vwap":688},"2026-07-07",148.78999,148.88,148.19,-0.9,-0.6,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":71,"volume":698,"transactions":9,"vwap":696},"2026-07-06",149.2,149.46001,148.98,149.089996,0.1,2100,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":214,"volume":703,"transactions":9,"vwap":701},"2026-07-02",148.99001,-0.23,200,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":511,"percent_change":21,"volume":709,"transactions":9,"vwap":708},"2026-07-01",149.89,150.059998,149.22,1900,{"date":711,"open":712,"high":713,"low":714,"close":642,"change":715,"percent_change":716,"volume":668,"transactions":9,"vwap":642},"2026-06-30",148.38,149.11,148.35001,0.77,0.52,{"date":718,"open":688,"high":672,"low":688,"close":672,"change":719,"percent_change":720,"volume":683,"transactions":9,"vwap":672},"2026-06-29",2.14,1.47,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",145.60001,146.059998,1.38,0.95,100,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":715,"percent_change":731,"volume":727,"transactions":9,"vwap":730},"2026-06-25",144.67999,0.54,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":636,"percent_change":735,"volume":727,"transactions":9,"vwap":734},"2026-06-24",143.91,0.31,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":727,"transactions":9,"vwap":739},"2026-06-23",143.39,143.46001,-0.88,-0.61,{"date":743,"open":744,"high":744,"low":228,"close":228,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":228},"2026-06-22",145.2,-0.19,-0.13,900,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":727,"transactions":9,"vwap":750},"2026-06-18",144.53,1.23,0.86,{"date":754,"open":723,"high":723,"low":755,"close":755,"change":756,"percent_change":757,"volume":703,"transactions":9,"vwap":755},"2026-06-17",143.3,-1.82,-1.25,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":269,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-16",147.63,145.12,-0.53,800,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":747,"transactions":9,"vwap":767},"2026-06-15",146.5,145.89999,1.15,0.79,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":445,"percent_change":773,"volume":727,"transactions":9,"vwap":772},"2026-06-12",144.75,0.42,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":683,"transactions":9,"vwap":777},"2026-06-11",142.62,144.14999,2.64,1.87,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":269,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-10",142.52,141.50999,-0.55,600,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":277,"volume":792,"transactions":9,"vwap":790},"2026-06-09",144.32001,140,142.28999,0.58,300,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":716,"volume":727,"transactions":9,"vwap":795},"2026-06-08",141.71001,0.73,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-05",142.44,140.98,-2.82,-1.96,400,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":720,"percent_change":110,"volume":803,"transactions":9,"vwap":807},"2026-06-04",144,143.8,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":166,"volume":727,"transactions":9,"vwap":810},"2026-06-03",142.33,-0.99,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-02",143.42,143.5,141.84,143.32001,0.62,0.43,1100,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":683,"transactions":9,"vwap":824},"2026-06-01",141.31,142.7,1.58,1.12,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":832,"volume":174,"transactions":9,"vwap":831},"2026-05-29",140.74001,141.59,141.12,0.01,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":803,"transactions":9,"vwap":836},"2026-05-28",141.17999,141.11,0.55,0.39,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":419,"percent_change":842,"volume":727,"transactions":9,"vwap":841},"2026-05-27",140.56,-0.06,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":785,"transactions":9,"vwap":847},"2026-05-26",141.53,140.44,140.64,1.62,1.17,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":727,"transactions":9,"vwap":852},"2026-05-22",139.020004,1.35,0.98,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":842,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-21",138.48,140.12,137.60001,137.67,-0.04,4100,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":709,"transactions":9,"vwap":866},"2026-05-20",136.49001,137.73,136.14,1.65,1.21,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":285,"volume":703,"transactions":9,"vwap":873},"2026-05-19",136.23,136.080002,-0.96,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":683,"transactions":9,"vwap":878},"2026-05-18",136.60001,137.039993,1.77,1.31,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":682,"percent_change":885,"volume":792,"transactions":9,"vwap":884},"2026-05-15",135.44,135.27,-0.8,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":791,"percent_change":819,"volume":890,"transactions":9,"vwap":889},"2026-05-14",136.52,136.36,700,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":381,"percent_change":894,"volume":727,"transactions":9,"vwap":893},"2026-05-13",135.78,-0.49,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":727,"transactions":9,"vwap":897},"2026-05-12",136.45,-1.31,-0.95,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":435,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-11",137.74001,137.75999,-0.41,1300,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":110,"percent_change":189,"volume":174,"transactions":9,"vwap":909},"2026-05-08",138.24001,138.33,137.98,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":727,"transactions":9,"vwap":913},"2026-05-07",137.3,-1.67,-1.2,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":826,"percent_change":366,"volume":727,"transactions":9,"vwap":918},"2026-05-06",138.97,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":853,"volume":792,"transactions":9,"vwap":922},"2026-05-05",136.71001,137.85001,1.84,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":727,"transactions":9,"vwap":926},"2026-05-04",136.0099945,-1.17,-0.85,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":156,"percent_change":932,"volume":727,"transactions":9,"vwap":931},"2026-05-01",137.17999,-0.17,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":727,"transactions":9,"vwap":935},"2026-04-30",137.42,1.19,0.87,{"date":939,"open":872,"high":872,"low":872,"close":872,"change":940,"percent_change":115,"volume":727,"transactions":9,"vwap":872},"2026-04-29",-0.44,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":156,"percent_change":946,"volume":890,"transactions":9,"vwap":945},"2026-04-28",136.94,137.059998,136.67,-0.18,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":727,"transactions":9,"vwap":949},"2026-04-27",136.91,0.2,0.15,{"date":953,"open":921,"high":921,"low":921,"close":921,"change":954,"percent_change":745,"volume":727,"transactions":9,"vwap":921},"2026-04-24",-0.26,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":445,"percent_change":611,"volume":683,"transactions":9,"vwap":958},"2026-04-23",137.070007,136.97,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":585,"percent_change":773,"volume":727,"transactions":9,"vwap":961},"2026-04-22",136.37,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":645,"percent_change":832,"volume":727,"transactions":9,"vwap":964},"2026-04-21",135.8,{"date":966,"open":893,"high":893,"low":893,"close":893,"change":967,"percent_change":198,"volume":727,"transactions":9,"vwap":893},"2026-04-20",0.49,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":785,"transactions":9,"vwap":971},"2026-04-17",135.36,135.28999,1.28,0.96,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":727,"transactions":9,"vwap":976},"2026-04-16",134.0099945,1.09,0.82,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":410,"volume":727,"transactions":9,"vwap":981},"2026-04-15",132.92,0.05,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":494,"percent_change":861,"volume":727,"transactions":9,"vwap":985},"2026-04-14",132.87,{"date":987,"open":981,"high":981,"low":981,"close":981,"change":988,"percent_change":989,"volume":727,"transactions":9,"vwap":981},"2026-04-13",1.94,1.48,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":727,"transactions":9,"vwap":992},"2026-04-10",130.98,-0.93,-0.71,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":636,"percent_change":998,"volume":727,"transactions":9,"vwap":997},"2026-04-09",131.91,0.34,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":727,"transactions":9,"vwap":1001},"2026-04-08",131.46001,2.4,1.86,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":946,"percent_change":1007,"volume":727,"transactions":9,"vwap":1006},"2026-04-07",129.059998,-0.14,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":977,"percent_change":1011,"volume":727,"transactions":9,"vwap":1010},"2026-04-06",129.24001,0.85,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":315,"percent_change":1015,"volume":727,"transactions":9,"vwap":1014},"2026-04-02",128.14999,0.46,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":735,"volume":727,"transactions":9,"vwap":1018},"2026-04-01",127.56,0.4,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":727,"transactions":9,"vwap":1022},"2026-03-31",127.16,2.44,1.96,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":381,"volume":703,"transactions":9,"vwap":1028},"2026-03-30",125.89,124.72,-0.84,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":703,"transactions":9,"vwap":1033},"2026-03-27",125.88,125.56,-1.8,-1.41,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1029,"volume":792,"transactions":9,"vwap":1039},"2026-03-26",127.48,127.36,-1.08,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":735,"percent_change":1044,"volume":727,"transactions":9,"vwap":1043},"2026-03-25",128.44,0.24,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":403,"volume":703,"transactions":9,"vwap":1048},"2026-03-24",126.98,128.13,-0.11,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":727,"transactions":9,"vwap":1052},"2026-03-23",128.24001,1.78,1.41,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":703,"transactions":9,"vwap":1058},"2026-03-20",126.059998,126.46,-1.42,-1.11,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1044,"percent_change":1065,"volume":803,"transactions":9,"vwap":1064},"2026-03-19",127.13,127.88,0.19,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":681,"percent_change":757,"volume":727,"transactions":9,"vwap":1068},"2026-03-18",127.64,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":727,"transactions":9,"vwap":1071},"2026-03-17",129.25999,1.24,0.97,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":726,"percent_change":189,"volume":792,"transactions":9,"vwap":1077},"2026-03-16",127.81,128.020004,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":792,"transactions":9,"vwap":1081},"2026-03-13",127.21,127.07,-0.37,-0.29,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":727,"transactions":9,"vwap":1086},"2026-03-12",127.44,-1.9,-1.47,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":115,"volume":727,"transactions":9,"vwap":1091},"2026-03-11",129.34,-0.42,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":285,"volume":727,"transactions":9,"vwap":1095},"2026-03-10",129.75999,-0.91,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":645,"percent_change":645,"volume":727,"transactions":9,"vwap":1099},"2026-03-09",130.67,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":727,"transactions":9,"vwap":1102},"2026-03-06",130.64999,-1.89,-1.43,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1060,"percent_change":1109,"volume":785,"transactions":9,"vwap":1108},"2026-03-05",131.84,132.53999,-0.83,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1019,"percent_change":241,"volume":174,"transactions":9,"vwap":1114},"2026-03-04",133.69,133.60001,133.64999,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":527,"percent_change":1119,"volume":703,"transactions":9,"vwap":1118},"2026-03-03",132.57001,133.25,-0.75,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":697,"volume":703,"transactions":9,"vwap":1123},"2026-03-02",133.61,134.25999,0.14,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":144,"volume":727,"transactions":9,"vwap":1127},"2026-02-27",134.12,-0.03,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":989,"percent_change":826,"volume":727,"transactions":9,"vwap":1131},"2026-02-26",134.14999,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":511,"percent_change":1065,"volume":727,"transactions":9,"vwap":1134},"2026-02-25",132.67,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":826,"percent_change":1011,"volume":792,"transactions":9,"vwap":1138},"2026-02-24",132.46001,132.42,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":802,"volume":727,"transactions":9,"vwap":1142},"2026-02-23",132.84,131.3,-2.62,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":837,"percent_change":277,"volume":727,"transactions":9,"vwap":1146},"2026-02-20",133.92,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":149,"volume":727,"transactions":9,"vwap":1149},"2026-02-19",133.37,-0.47,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":752,"volume":727,"transactions":9,"vwap":1153},"2026-02-18",133.84,1.14,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":946,"percent_change":1007,"volume":727,"transactions":9,"vwap":1157},"2026-02-17",132.7,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":727,"transactions":9,"vwap":1160},"2026-02-13",132.88,1.64,1.25,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":727,"transactions":9,"vwap":1165},"2026-02-12",131.24001,-1.78,-1.34,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":105,"percent_change":1172,"volume":792,"transactions":9,"vwap":1171},"2026-02-11",133.19,133.020004,-0.36,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":697,"volume":727,"transactions":9,"vwap":1175},"2026-02-10",133.5,0.13,{"date":1178,"open":1149,"high":1149,"low":1149,"close":1149,"change":645,"percent_change":832,"volume":727,"transactions":9,"vwap":1149},"2026-02-09",{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":703,"transactions":9,"vwap":1181},"2026-02-06",133.35001,2.46,1.88,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":994,"volume":727,"transactions":9,"vwap":1186},"2026-02-05",130.89,-0.94,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":972,"volume":727,"transactions":9,"vwap":1190},"2026-02-04",131.83,1.67,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":757,"volume":727,"transactions":9,"vwap":1194},"2026-02-03",130.16,-1.65,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":173,"percent_change":1199,"volume":727,"transactions":9,"vwap":1198},"2026-02-02",131.81,0.76,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1187,"percent_change":994,"volume":727,"transactions":9,"vwap":1202},"2026-01-30",130.81,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":71,"volume":727,"transactions":9,"vwap":1206},"2026-01-29",131.47,131.75,0.09,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":307,"percent_change":1083,"volume":703,"transactions":9,"vwap":1210},"2026-01-28",131.66,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":161,"percent_change":745,"volume":727,"transactions":9,"vwap":1213},"2026-01-27",132.039993,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":511,"percent_change":1065,"volume":727,"transactions":9,"vwap":1216},"2026-01-26",132.28999,{"date":1218,"open":1213,"high":1213,"low":1213,"close":1213,"change":1219,"percent_change":80,"volume":703,"transactions":9,"vwap":1213},"2026-01-23",-1.05,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":769,"percent_change":445,"volume":703,"transactions":9,"vwap":1223},"2026-01-22",132.81,133.089996,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":779,"volume":727,"transactions":9,"vwap":1226},"2026-01-21",132.3,2.43,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1087,"volume":792,"transactions":9,"vwap":1231},"2026-01-20",130.32001,129.87,-2.52,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":125,"percent_change":940,"volume":727,"transactions":9,"vwap":1235},"2026-01-16",132.39,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":769,"volume":727,"transactions":9,"vwap":1238},"2026-01-15",132.97,1.04,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":403,"percent_change":556,"volume":727,"transactions":9,"vwap":1242},"2026-01-14",131.92999,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":604,"percent_change":784,"volume":727,"transactions":9,"vwap":1245},"2026-01-13",132.020004,{"date":1247,"open":1137,"high":1248,"low":1137,"close":1248,"change":946,"percent_change":1007,"volume":792,"transactions":9,"vwap":1248},"2026-01-12",132.75,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":826,"percent_change":1011,"volume":703,"transactions":9,"vwap":1251},"2026-01-09",132.92999,{"date":1253,"open":1198,"high":1198,"low":1198,"close":1198,"change":1254,"percent_change":1255,"volume":727,"transactions":9,"vwap":1198},"2026-01-08",1.51,1.16,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1187,"volume":703,"transactions":9,"vwap":1258},"2026-01-07",130.3,-1.24,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":674,"percent_change":1072,"volume":727,"transactions":9,"vwap":1262},"2026-01-06",131.53999,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":747,"transactions":9,"vwap":1267},"2026-01-05",128.22,129.95,129.92999,2.01,1.57,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":838,"volume":803,"transactions":9,"vwap":1273},"2026-01-02",127.099998,127.92,0.5,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":564,"volume":727,"transactions":9,"vwap":1277},"2025-12-31",127.42,-1.26,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":36,"volume":727,"transactions":9,"vwap":1281},"2025-12-30",128.67999,-0.28,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":660,"volume":792,"transactions":9,"vwap":1285},"2025-12-29",128.96001,-0.4,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":645,"percent_change":645,"volume":792,"transactions":9,"vwap":1290},"2025-12-26",129.32001,129.36,{"date":1292,"open":1091,"high":1091,"low":1091,"close":1091,"change":838,"percent_change":241,"volume":727,"transactions":9,"vwap":1091},"2025-12-24",{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":454,"percent_change":954,"volume":703,"transactions":9,"vwap":1296},"2025-12-23",128.82001,128.95,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1128,"percent_change":144,"volume":727,"transactions":9,"vwap":1299},"2025-12-22",129.28,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":511,"volume":727,"transactions":9,"vwap":1302},"2025-12-19",129.31,0.32,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":549,"percent_change":950,"volume":727,"transactions":9,"vwap":1306},"2025-12-18",128.99001,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":222,"volume":703,"transactions":9,"vwap":1310},"2025-12-17",129.050003,128.73,-0.2,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":285,"percent_change":1315,"volume":727,"transactions":9,"vwap":1314},"2025-12-16",128.92999,-0.54,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":252,"percent_change":252,"volume":727,"transactions":9,"vwap":1318},"2025-12-15",129.63,{"date":1320,"open":1194,"high":1194,"low":1321,"close":1321,"change":462,"percent_change":435,"volume":792,"transactions":9,"vwap":1321},"2025-12-12",129.64,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":541,"percent_change":1325,"volume":727,"transactions":9,"vwap":1324},"2025-12-11",130.38,1.02,{"date":1327,"open":1006,"high":1006,"low":1006,"close":1006,"change":1328,"percent_change":879,"volume":727,"transactions":9,"vwap":1006},"2025-12-10",2.25,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":403,"percent_change":556,"volume":727,"transactions":9,"vwap":1331},"2025-12-09",126.81,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":105,"percent_change":307,"volume":792,"transactions":9,"vwap":1336},"2025-12-08",127.029999,127.089996,126.9,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":277,"percent_change":1303,"volume":727,"transactions":9,"vwap":1339},"2025-12-05",127.38,{"date":1341,"open":1063,"high":1063,"low":1342,"close":1342,"change":1343,"percent_change":419,"volume":174,"transactions":9,"vwap":1342},"2025-12-04",126.97,-0.1,{"date":1345,"open":1346,"high":1081,"low":1346,"close":1081,"change":1347,"percent_change":1348,"volume":747,"transactions":9,"vwap":1081},"2025-12-03",126.65,1.4,1.11,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":277,"volume":792,"transactions":9,"vwap":1352},"2025-12-02",125.13,125.67,0.51,{"date":1355,"open":1352,"high":1352,"low":1356,"close":1356,"change":45,"percent_change":932,"volume":792,"transactions":9,"vwap":1356},"2025-12-01",125.16,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":697,"volume":727,"transactions":9,"vwap":1359},"2025-11-28",125.37,0.12,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":315,"percent_change":72,"volume":683,"transactions":9,"vwap":1364},"2025-11-26",125.49,125.25,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":683,"transactions":9,"vwap":1368},"2025-11-25",123.64,124.66,2.24,1.83,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":731,"volume":727,"transactions":9,"vwap":1373},"2025-11-24",122.42,0.66,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":727,"transactions":9,"vwap":1377},"2025-11-21",121.76,2.57,2.16,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":898,"volume":727,"transactions":9,"vwap":1382},"2025-11-20",119.19,-1.58,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":861,"percent_change":1128,"volume":727,"transactions":9,"vwap":1386},"2025-11-19",120.77,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":998,"percent_change":1390,"volume":727,"transactions":9,"vwap":1389},"2025-11-18",120.81,0.28,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":803,"transactions":9,"vwap":1394},"2025-11-17",121.55,120.47,-1.92,-1.57,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":894,"percent_change":1286,"volume":174,"transactions":9,"vwap":1401},"2025-11-14",122.2,123.019997,122.39,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1029,"volume":727,"transactions":9,"vwap":1404},"2025-11-13",122.88,-1.04,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":791,"percent_change":72,"volume":174,"transactions":9,"vwap":1411},"2025-11-12",123.95,124.17,123.6,123.92,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":611,"percent_change":198,"volume":905,"transactions":9,"vwap":1416},"2025-11-11",123.44,123.49,123.34,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1274,"volume":727,"transactions":9,"vwap":1419},"2025-11-10",122.9,0.61,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":727,"transactions":9,"vwap":1423},"2025-11-07",122.29,0.35,0.29,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":811,"percent_change":262,"volume":727,"transactions":9,"vwap":1428},"2025-11-06",121.94,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":826,"volume":727,"transactions":9,"vwap":1431},"2025-11-05",122.93,1.36,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":174,"transactions":9,"vwap":1436},"2025-11-04",121.9,121.57,-1,-0.82,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1282,"volume":727,"transactions":9,"vwap":1441},"2025-11-03",122.57,-0.34,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":773,"percent_change":998,"volume":792,"transactions":9,"vwap":1446},"2025-10-31",122.5,122.91,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":156,"percent_change":1311,"volume":703,"transactions":9,"vwap":1449},"2025-10-30",122.49,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":629,"percent_change":784,"volume":803,"transactions":9,"vwap":1454},"2025-10-29",123.74,123.91,122.73,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1109,"volume":703,"transactions":9,"vwap":1458},"2025-10-28",123.33,123.41,-1.03,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":87,"percent_change":1463,"volume":727,"transactions":9,"vwap":1462},"2025-10-27",124.44,0.74,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":832,"percent_change":832,"volume":727,"transactions":9,"vwap":1466},"2025-10-24",123.53,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":427,"percent_change":716,"volume":727,"transactions":9,"vwap":1469},"2025-10-23",123.52,{"date":1471,"open":1404,"high":1404,"low":1404,"close":1404,"change":1472,"percent_change":285,"volume":703,"transactions":9,"vwap":1404},"2025-10-22",-0.86,{"date":1474,"open":1452,"high":1452,"low":1452,"close":1452,"change":1475,"percent_change":715,"volume":727,"transactions":9,"vwap":1452},"2025-10-21",0.94,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":803,"transactions":9,"vwap":1479},"2025-10-20",122.79,122.8,0.88,0.72,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":585,"percent_change":72,"volume":792,"transactions":9,"vwap":1485},"2025-10-17",121.44,121.92,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1029,"percent_change":166,"volume":703,"transactions":9,"vwap":1489},"2025-10-16",121.050003,121.35,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":277,"percent_change":998,"volume":727,"transactions":9,"vwap":1492},"2025-10-15",122.19,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":768,"volume":1499,"transactions":9,"vwap":1496},"2025-10-14",119.81,121.78,119.31,1.39,1700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":869,"percent_change":1325,"volume":890,"transactions":9,"vwap":1504},"2025-10-13",120.6,120.83,120.39,{"date":1506,"open":24,"high":24,"low":24,"close":24,"change":1507,"percent_change":1508,"volume":727,"transactions":9,"vwap":24},"2025-10-10",-2.43,-2,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1104,"volume":703,"transactions":9,"vwap":1511},"2025-10-09",121.61,-1.76,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":838,"percent_change":1303,"volume":703,"transactions":9,"vwap":1515},"2025-10-08",123.37,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":703,"transactions":9,"vwap":1518},"2025-10-07",122.98,-1.48,-1.19,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":645,"volume":792,"transactions":9,"vwap":1525},"2025-10-06",124.47,124.62,124.46,0.03,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1530,"change":1124,"percent_change":1531,"volume":703,"transactions":9,"vwap":1530},"2025-10-03",124.49,124.43,0.11,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":511,"percent_change":950,"volume":727,"transactions":9,"vwap":1534},"2025-10-02",124.29,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":735,"percent_change":511,"volume":792,"transactions":9,"vwap":1538},"2025-10-01",123.23,124.040001,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":419,"percent_change":842,"volume":683,"transactions":9,"vwap":1542},"2025-09-30",123.68,123.73,123,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":604,"percent_change":1548,"volume":792,"transactions":9,"vwap":1547},"2025-09-29",124,123.81,-0.59,{"date":1550,"open":1453,"high":1551,"low":1453,"close":1551,"change":1552,"percent_change":768,"volume":890,"transactions":9,"vwap":1551},"2025-09-26",124.54,1.42,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":285,"volume":727,"transactions":9,"vwap":1555},"2025-09-25",123.12,-0.87,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":904,"percent_change":454,"volume":727,"transactions":9,"vwap":1559},"2025-09-24",123.99,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1360,"percent_change":697,"volume":890,"transactions":9,"vwap":1563},"2025-09-23",124.080002,124.4,{"date":1565,"open":1453,"high":1566,"low":1453,"close":1566,"change":1424,"percent_change":1390,"volume":803,"transactions":9,"vwap":1566},"2025-09-22",124.28,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":604,"percent_change":1548,"volume":703,"transactions":9,"vwap":1570},"2025-09-19",123.96,123.93,{"date":1572,"open":1573,"high":1368,"low":1573,"close":1368,"change":854,"percent_change":769,"volume":703,"transactions":9,"vwap":1368},"2025-09-18",124.37,{"date":1575,"open":1576,"high":1577,"low":1431,"close":1541,"change":1172,"percent_change":1083,"volume":747,"transactions":9,"vwap":1541},"2025-09-17",123.16,124.5,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1538,"change":1582,"percent_change":1583,"volume":785,"transactions":9,"vwap":1538},"2025-09-16",123.67,124.14,0.33,0.27,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":454,"percent_change":1589,"volume":747,"transactions":9,"vwap":1588},"2025-09-15",124.089996,124.42,123.71,-0.27,{"date":1591,"open":1586,"high":1586,"low":1538,"close":1538,"change":682,"percent_change":1556,"volume":763,"transactions":9,"vwap":1538},"2025-09-12",{"date":1593,"open":1351,"high":1351,"low":1351,"close":1351,"change":1594,"percent_change":1595,"volume":727,"transactions":9,"vwap":1351},"2025-09-11",2.09,1.7,{"date":1597,"open":1598,"high":1599,"low":1404,"close":1599,"change":100,"percent_change":156,"volume":792,"transactions":9,"vwap":1599},"2025-09-10",122.89,123.040001,{"date":1601,"open":1546,"high":1546,"low":1416,"close":1416,"change":52,"percent_change":762,"volume":803,"transactions":9,"vwap":1416},"2025-09-09",{"date":1603,"open":1604,"high":1546,"low":1604,"close":1546,"change":982,"percent_change":410,"volume":698,"transactions":9,"vwap":1546},"2025-09-08",122.17,{"date":1606,"open":1408,"high":1408,"low":1408,"close":1408,"change":1343,"percent_change":419,"volume":727,"transactions":9,"vwap":1408},"2025-09-05",{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":683,"transactions":9,"vwap":1610},"2025-09-04",122.81,124.050003,1.49,1.22,{"date":1614,"open":1445,"high":1615,"low":1445,"close":1615,"change":1616,"percent_change":71,"volume":703,"transactions":9,"vwap":1615},"2025-09-03",122.56,0.08,{"date":1618,"open":1377,"high":1619,"low":1377,"close":1619,"change":1286,"percent_change":454,"volume":792,"transactions":9,"vwap":1619},"2025-09-02",122.48,{"date":1621,"open":1404,"high":1404,"low":1404,"close":1404,"change":125,"percent_change":1150,"volume":727,"transactions":9,"vwap":1404},"2025-08-29",{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":773,"percent_change":998,"volume":683,"transactions":9,"vwap":1625},"2025-08-28",123.059998,123.46,122.66,{"date":1628,"open":1629,"high":1599,"low":1629,"close":1599,"change":818,"percent_change":1353,"volume":727,"transactions":9,"vwap":1599},"2025-08-27",122.94,{"date":1631,"open":1632,"high":1373,"low":1632,"close":1373,"change":1176,"percent_change":1531,"volume":727,"transactions":9,"vwap":1373},"2025-08-26",122.32,{"date":1634,"open":1423,"high":1423,"low":1423,"close":1423,"change":1311,"percent_change":222,"volume":727,"transactions":9,"vwap":1423},"2025-08-25",{"date":1636,"open":1637,"high":1449,"low":1638,"close":1449,"change":1639,"percent_change":1640,"volume":703,"transactions":9,"vwap":1449},"2025-08-22",120.59,120.58,2.85,2.38,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1589,"percent_change":702,"volume":792,"transactions":9,"vwap":1644},"2025-08-21",119.46,119.64,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":100,"percent_change":161,"volume":727,"transactions":9,"vwap":1647},"2025-08-20",119.91,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1651,"change":241,"percent_change":511,"volume":792,"transactions":9,"vwap":1651},"2025-08-19",120.86,120.21,{"date":1653,"open":1654,"high":1654,"low":1647,"close":1647,"change":410,"percent_change":1526,"volume":703,"transactions":9,"vwap":1647},"2025-08-18",119.92,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":993,"percent_change":94,"volume":792,"transactions":9,"vwap":1659},"2025-08-15",120.22,120.24,119.87,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1187,"percent_change":94,"volume":792,"transactions":9,"vwap":1663},"2025-08-14",120.74,120.8,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":719,"percent_change":1668,"volume":803,"transactions":9,"vwap":1667},"2025-08-13",120.87,121.74,1.79,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":763,"transactions":9,"vwap":1672},"2025-08-12",118.99,119.6,2.23,1.9,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":745,"percent_change":222,"volume":727,"transactions":9,"vwap":1677},"2025-08-11",117.37,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1481,"percent_change":818,"volume":703,"transactions":9,"vwap":1681},"2025-08-08",117.84,117.56,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":435,"percent_change":894,"volume":676,"transactions":9,"vwap":1686},"2025-08-07",117.79,116.61,116.84,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":982,"percent_change":410,"volume":727,"transactions":9,"vwap":1689},"2025-08-06",117.41,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":144,"percent_change":144,"volume":820,"transactions":9,"vwap":1693},"2025-08-05",117.33,117.36,116.89,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1072,"volume":727,"transactions":9,"vwap":1697},"2025-08-04",117.38,1.44,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":374,"volume":727,"transactions":9,"vwap":1701},"2025-08-01",115.94,-1.64,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":683,"transactions":9,"vwap":1707},"2025-07-31",118.27,118.31,117.58,-1.59,-1.33,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":435,"percent_change":105,"volume":792,"transactions":9,"vwap":1713},"2025-07-30",120.050003,119.17,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":331,"percent_change":1092,"volume":703,"transactions":9,"vwap":1717},"2025-07-29",119.47,119.74,{"date":1719,"open":1624,"high":1624,"low":1654,"close":1658,"change":556,"percent_change":842,"volume":763,"transactions":9,"vwap":1658},"2025-07-28",{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1347,"percent_change":1723,"volume":727,"transactions":9,"vwap":1722},"2025-07-25",120.31,1.18,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":994,"percent_change":1548,"volume":727,"transactions":9,"vwap":1726},"2025-07-24",118.91,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1348,"percent_change":1475,"volume":703,"transactions":9,"vwap":1730},"2025-07-23",119.15,119.62,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":751,"percent_change":206,"volume":803,"transactions":9,"vwap":1734},"2025-07-22",117.69,118.51,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":940,"percent_change":1082,"volume":1739,"transactions":9,"vwap":1738},"2025-07-21",121.15,117.28,2800,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1150,"percent_change":1286,"volume":727,"transactions":9,"vwap":1742},"2025-07-18",117.72,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":571,"percent_change":322,"volume":727,"transactions":9,"vwap":1745},"2025-07-17",118.19,{"date":1747,"open":1693,"high":1693,"low":1693,"close":1693,"change":861,"percent_change":1128,"volume":727,"transactions":9,"vwap":1693},"2025-07-16",{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1104,"volume":727,"transactions":9,"vwap":1750},"2025-07-15",117.4,-1.7,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1311,"percent_change":932,"volume":727,"transactions":9,"vwap":1754},"2025-07-14",119.099998,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":874,"percent_change":885,"volume":792,"transactions":9,"vwap":1758},"2025-07-11",119.29,119.3,{"date":1760,"open":1713,"high":1761,"low":1713,"close":1761,"change":366,"percent_change":1762,"volume":785,"transactions":9,"vwap":1761},"2025-07-10",120.26,0.68,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1531,"percent_change":1207,"volume":890,"transactions":9,"vwap":1767},"2025-07-09",119.5,119.39,119.45,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":716,"percent_change":611,"volume":1773,"transactions":9,"vwap":1772},"2025-07-08",113,119.72,119.34,4700,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":65,"percent_change":1777,"volume":703,"transactions":9,"vwap":1776},"2025-07-07",118.82,-1.07,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1019,"volume":727,"transactions":9,"vwap":1780},"2025-07-03",120.11,0.48,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":791,"volume":727,"transactions":9,"vwap":1784},"2025-07-02",119.63,0.69,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1072,"volume":703,"transactions":9,"vwap":1789},"2025-07-01",119.25,118.94,1.46,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":241,"percent_change":549,"volume":727,"transactions":9,"vwap":1793},"2025-06-30",117.48,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":549,"percent_change":1798,"volume":703,"transactions":9,"vwap":1797},"2025-06-27",115.85,117.18,0.22,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":715,"percent_change":1374,"volume":727,"transactions":9,"vwap":1801},"2025-06-26",116.92,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":105,"volume":1808,"transactions":9,"vwap":1806},"2025-06-25",116.31,116.36,116.15,-0.56,2900,{"date":1810,"open":1811,"high":1812,"low":1805,"close":1812,"change":87,"percent_change":769,"volume":890,"transactions":9,"vwap":1812},"2025-06-24",116.37,116.71,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1481,"percent_change":1817,"volume":683,"transactions":9,"vwap":1816},"2025-06-23",115.62,115.8,0.63,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1124,"volume":703,"transactions":9,"vwap":1821},"2025-06-20",115.28,115.080002,0.16,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":161,"percent_change":36,"volume":803,"transactions":9,"vwap":1826},"2025-06-18",115.53,114.92,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1589,"percent_change":702,"volume":683,"transactions":9,"vwap":1830},"2025-06-17",115.84,115.17,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":973,"percent_change":1834,"volume":727,"transactions":9,"vwap":1833},"2025-06-16",115.44,0.84,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":1029,"volume":727,"transactions":9,"vwap":1837},"2025-06-13",114.48,-0.97,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":549,"percent_change":486,"volume":727,"transactions":9,"vwap":1841},"2025-06-12",115.45,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":842,"percent_change":494,"volume":727,"transactions":9,"vwap":1844},"2025-06-11",115.19,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":819,"percent_change":294,"volume":803,"transactions":9,"vwap":1848},"2025-06-10",115.089996,115.25,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":494,"percent_change":861,"volume":703,"transactions":9,"vwap":1852},"2025-06-09",115.24,114.82,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":978,"volume":727,"transactions":9,"vwap":1855},"2025-06-06",114.87,0.93,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1083,"percent_change":161,"volume":727,"transactions":9,"vwap":1859},"2025-06-05",113.94,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":331,"percent_change":940,"volume":727,"transactions":9,"vwap":1862},"2025-06-04",114.23,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1834,"percent_change":1463,"volume":683,"transactions":9,"vwap":1866},"2025-06-03",114.64,114.73,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":252,"percent_change":252,"volume":792,"transactions":9,"vwap":1869},"2025-06-02",113.89,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1343,"percent_change":403,"volume":703,"transactions":9,"vwap":1872},"2025-05-30",113.9,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":998,"percent_change":241,"volume":727,"transactions":9,"vwap":1875},"2025-05-29",114,{"date":1877,"open":1862,"high":1862,"low":1878,"close":1878,"change":374,"percent_change":1879,"volume":727,"transactions":9,"vwap":1878},"2025-05-28",113.66,-1.21,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":703,"transactions":9,"vwap":1883},"2025-05-27",115.029999,115.050003,1.98,1.75,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":435,"percent_change":331,"volume":792,"transactions":9,"vwap":1889},"2025-05-23",112.89,113.07,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1282,"percent_change":161,"volume":727,"transactions":9,"vwap":1893},"2025-05-22",113.56,113.64,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1034,"percent_change":1897,"volume":727,"transactions":9,"vwap":1896},"2025-05-21",113.92,-1.56,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1807,"percent_change":105,"volume":727,"transactions":9,"vwap":1900},"2025-05-20",115.72,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":419,"percent_change":556,"volume":727,"transactions":9,"vwap":1903},"2025-05-19",116.28,{"date":1905,"open":1883,"high":1805,"low":1906,"close":1805,"change":1907,"percent_change":1480,"volume":1908,"transactions":9,"vwap":1805},"2025-05-16",114.88,1.01,1400,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":978,"percent_change":1481,"volume":727,"transactions":9,"vwap":1911},"2025-05-15",115.35,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":894,"percent_change":388,"volume":174,"transactions":9,"vwap":1915},"2025-05-14",115.019997,114.53,{"date":1917,"open":1918,"high":1914,"low":1918,"close":1914,"change":315,"percent_change":716,"volume":703,"transactions":9,"vwap":1914},"2025-05-13",114.59,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1182,"volume":792,"transactions":9,"vwap":1921},"2025-05-12",114.43,2.75,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":932,"percent_change":214,"volume":727,"transactions":9,"vwap":1925},"2025-05-09",111.68,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":359,"percent_change":1930,"volume":703,"transactions":9,"vwap":1929},"2025-05-08",111.89,111.85,0.8,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":198,"percent_change":1582,"volume":792,"transactions":9,"vwap":1935},"2025-05-07",110.7,111.010002,110.96,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":161,"percent_change":702,"volume":747,"transactions":9,"vwap":1940},"2025-05-06",109.93,110.8,110.6,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":161,"percent_change":702,"volume":727,"transactions":9,"vwap":1943},"2025-05-05",110.85,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1885,"volume":703,"transactions":9,"vwap":1947},"2025-05-02",110.76,111.099998,110.51,1.91,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":419,"percent_change":556,"volume":727,"transactions":9,"vwap":1952},"2025-05-01",109.19,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":636,"percent_change":277,"volume":683,"transactions":9,"vwap":1956},"2025-04-30",107.94,109.27,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":427,"percent_change":315,"volume":792,"transactions":9,"vwap":1960},"2025-04-29",108.14,108.82,108,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":967,"percent_change":1015,"volume":727,"transactions":9,"vwap":1965},"2025-04-28",107.53,108.18,{"date":1967,"open":176,"high":1968,"low":176,"close":1968,"change":745,"percent_change":946,"volume":727,"transactions":9,"vwap":1968},"2025-04-25",107.69,{"date":180,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":818,"volume":792,"transactions":9,"vwap":1971},107.21,107.88,0.67]