[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XITK":3,"homepage-market-summary":25,"stock-historical-XITK":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XITK","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR FactSet Innovative Technology ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},202.675,204,204.21,205.4133,-2.7383,-1.33,1988.71256,211.22501,141.050003,1995.7744344900398,87.8,2699,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":20,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},1956,714039.383057,24.75,"2025-04-28",[179,182,190,200,210,219,228,237,245,255,263,273,282,291,301,308,318,329,338,347,358,368,377,387,397,407,416,426,434,443,450,458,468,476,486,494,502,511,520,530,539,547,556,566,573,580,588,598,607,617,624,632,639,646,654,662,670,678,686,694,702,712,721,730,738,744,752,758,766,775,784,791,797,804,810,818,826,832,840,847,855,862,869,876,883,889,895,903,908,915,920,926,933,940,946,953,959,965,971,977,984,991,997,1003,1011,1017,1023,1029,1037,1044,1052,1060,1067,1073,1081,1089,1095,1101,1108,1115,1121,1130,1136,1141,1147,1154,1161,1166,1173,1178,1183,1189,1196,1203,1208,1216,1223,1232,1239,1245,1252,1260,1265,1271,1277,1284,1290,1299,1305,1312,1321,1327,1336,1344,1351,1356,1364,1370,1378,1384,1390,1396,1402,1409,1415,1421,1427,1434,1441,1449,1456,1464,1472,1479,1485,1490,1495,1501,1509,1514,1520,1527,1534,1540,1544,1551,1556,1563,1570,1577,1584,1590,1597,1602,1608,1616,1623,1629,1636,1642,1649,1655,1662,1668,1676,1682,1690,1696,1699,1704,1710,1716,1723,1729,1734,1741,1747,1752,1758,1764,1773,1779,1786,1793,1799,1805,1813,1818,1824,1831,1837,1843,1850,1855,1861,1866,1871,1876,1883,1888,1894,1901,1908,1915,1922,1929,1937,1943,1949,1955,1962,1968,1974,1981,1987,1992,1998,2004,2009,2015,2022,2029,2034,2041,2047,2054,2061,2067,2073,2078,2085,2091,2097,2103,2108,2114,2121,2127,2133,2140,2145,2151,2157,2163,2169,2173,2177,2181,2188,2193,2199,2206,2210,2214,2220,2226,2233,2240,2246,2251,2257,2265,2270,2276,2282,2288,2294,2301,2308,2314,2321,2328,2333,2338,2344,2351,2356,2363,2370,2376,2383,2389,2396,2403,2409,2415,2421,2427,2434,2441,2446,2452,2457,2463,2470,2476,2483,2489,2496,2503,2509,2514,2519,2525,2530,2537,2543,2549,2556,2563,2570,2576,2585,2592,2600,2607,2612,2618,2623,2628,2633,2640,2646,2652,2657],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},59,203.8208,{"date":183,"open":184,"high":16,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",203.782,-1.7944,-0.87,688.0937,76,204.8294,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",208.77,209.095,207.2077,0.4538,0.22,1466.378399,77,208.3406,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",206.385,206.7539,206.0101,2.0892,1.02,4921.989211,182,206.2545,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",205.61,204.6647,1.3218,0.65,242.227371,39,205.742,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":117,"volume":225,"transactions":226,"vwap":227},"2026-10-01",200.36,203.7899,203.3429,4.2105,1158.260827,48,202.0561,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",199.3,199.1324,2.1328,1.08,446.363785,49,199.2507,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",196.9996,1.022,0.52,168.9456,41,197.1851,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",197.18,194.29,195.9776,-4.5555,-2.27,2060.1135,79,195.9561,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",200.5331,0.1462,0.07,539.264714,51,201.6228,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",198.55,200.3869,198.52,0.0784,0.04,2137.32181,62,199.1259,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",200.015,200.3085,-1.9048,-0.94,298.8256,55,200.13,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",200.48,202.2133,-0.5157,-0.25,1731.121708,53,200.6373,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",198.4,203.05,202.729,7.0267,3.59,3635.457843,95,201.7094,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":107,"volume":305,"transactions":306,"vwap":307},"2026-09-18",195.7023,-0.7753,60.29003,29,195.1481,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",196.16,196.4776,195.81,3.7344,1.94,561.429639,44,196.0233,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",192.53,194.17,190.9899,192.7432,1.0253,0.53,3149.284204,67,193.5435,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",192.54,191.7179,-1.3341,-0.69,507.994384,45,192.0799,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":316,"vwap":346},"2026-09-14",192.145,194.44,193.052,-0.5288,-0.27,1600.370361,192.4737,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",193.12,194.3,192.91,193.5808,2.5406,1.33,3263.990315,63,193.7464,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":289,"vwap":367},"2026-09-10",190.67,193.06,189.67,191.0402,-1.8754,-0.97,2841.423418,192.5661,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",195,192.9156,-2.7893,-1.43,718.6104,46,194.6026,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",196.73,193.6,195.7049,-0.3892,-0.2,1608.4255,65,195.5371,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",195.52,196.0941,194.74,-0.3634,-0.18,1058.059508,38,195.3032,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",196.14,197,196.4575,2.7093,1.4,10710.934002,83,196.8483,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",192.62,193.7482,-0.7049,-0.36,467.4608,54,193.0311,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",194.63,194.24,194.4531,-5.9339,-2.96,1825.137088,74,194.8095,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":226,"vwap":433},"2026-08-31",199.55,200.387,-0.0484,-0.02,1068.54892,199.7513,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":375,"vwap":442},"2026-08-28",203.78,203.88,200.4354,-3.8606,-1.89,599.046279,202.6527,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":395,"vwap":449},"2026-08-27",204.296,6.1075,3.08,334.423811,203.8303,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":226,"vwap":457},"2026-08-26",197.11,198.1885,-0.2017,-0.1,808.2199,197.3016,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":226,"vwap":467},"2026-08-25",198.29,198.59,197.89,198.3902,1.0045,0.51,884.485773,198.2658,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":261,"vwap":475},"2026-08-24",196.92,197.3857,-4.4288,-2.19,613.739332,197.1432,{"date":477,"open":478,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",200.3,201.8145,200.24,1.214,0.61,691.2385,47,200.3756,{"date":487,"open":281,"high":488,"low":281,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",200.6005,-0.8864,-0.44,433.774,40,200.2965,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",201.4869,-1.88,-0.92,470.795,50,202.6071,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":235,"vwap":510},"2026-08-18",205.98,207.12,203.3669,-6.0059,-2.87,859.001936,206.1748,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":455,"volume":517,"transactions":518,"vwap":519},"2026-08-17",209.9,208.21,209.3728,-0.2123,1531.455425,70,209.2954,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",210,208.62,209.5851,0.8278,0.4,521.767355,60,209.2617,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",203.63,208.7573,4.5507,2.23,504.376254,66,206.0692,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":47,"vwap":546},"2026-08-12",205.28,204.2066,1.9492,0.96,480.953703,204.3147,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":180,"vwap":555},"2026-08-11",203.17,203.35,202.2574,-0.9298,-0.46,1577.023083,203.1687,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",204.16,204.2,203.1872,-2.2084,-1.08,1627.968816,102,204.0343,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":271,"vwap":572},"2026-08-07",205.3956,8.2656,4.19,322.398066,204.2661,{"date":574,"open":361,"high":575,"low":361,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":375,"vwap":579},"2026-08-06",197.13,0.76,0.39,1172.412303,194.6142,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":500,"vwap":587},"2026-08-05",200.06,196.37,-2.2462,-1.13,626.22,198.8455,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",192.43,198.99,198.6162,8.1534,4.28,4313.94212,85,198.0741,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":414,"vwap":606},"2026-08-03",191.19,191.22,190.4628,6.3828,3.47,40421.398,191.1831,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",181.73,184.08,181.705,3.7909,2.1,387.099,37,182.1992,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":447,"volume":622,"transactions":243,"vwap":623},"2026-07-30",178.02,180.2891,5.3864,299.393,179.2862,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":316,"vwap":631},"2026-07-29",177.58,174.9027,-2.6027,-1.47,698.110319,176.8711,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":395,"vwap":638},"2026-07-28",177.5054,-1.7834,-0.99,108.633724,176.8932,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":336,"vwap":645},"2026-07-27",179.2888,3.7945,2.16,231.6538,179.1474,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":375,"vwap":653},"2026-07-24",176.0166,175.4943,-2.0657,-1.16,504.4708,176.0568,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":492,"vwap":661},"2026-07-23",177.84,177.56,-2.8796,-1.6,620.4708,177.8061,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":77,"volume":667,"transactions":668,"vwap":669},"2026-07-22",181.085,180.4396,-5.4727,233.1428,35,181.505,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":484,"vwap":677},"2026-07-21",184.16,185.9123,3.5979,1.97,2027.8878,184.9209,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",182.3144,0.7709,0.42,104.3208,30,182.4305,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":528,"vwap":693},"2026-07-17",179.265,181.5435,-1.2165,-0.67,609.5008,179.827,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":253,"vwap":701},"2026-07-16",182.62,182.76,-4.9093,-2.62,1743.570087,183.2128,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",189.94,185.88,187.6693,-3.0125,-1.58,416.939244,43,187.6475,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":500,"vwap":720},"2026-07-14",188.35,191.09,190.6818,2.828,1.51,1857.68823,190.6866,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":243,"vwap":729},"2026-07-13",186.56,188.08,187.8538,-3.1102,-1.63,676.827,187.6105,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-10",190.8,190.964,189.53999,-2.745,-1.42,2200,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",193.709,4.627,2.45,100,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-08",188.94299,189.082001,187.34,-0.214,-0.11,2100,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":737,"transactions":9,"vwap":755},"2026-07-07",193.75999,189.29601,-4.066,-2.1,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",189.56,194.61,193.362,4.606,2.44,2500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",195.32001,195.37,187.39999,188.756,-6.435,-3.3,1200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",197.050003,197.089996,195.080002,195.19099,-0.663,-0.34,40500,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",190.78999,195.854,4.225,2.2,600,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":774,"transactions":9,"vwap":794},"2026-06-29",188.84,191.629,6.382,3.45,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",180.41,185.24699,3.443,1.89,1100,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":55,"volume":809,"transactions":9,"vwap":807},"2026-06-25",183.78999,181.804,-2.308,700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":751,"transactions":9,"vwap":815},"2026-06-24",184.50999,186.24001,183.56,184.112,-2.283,-1.22,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",185.37,188.66,186.395,-6.348,-3.29,1500,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":383,"volume":825,"transactions":9,"vwap":830},"2026-06-22",193,189.85001,192.743,-0.378,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",195.14,191.87,193.121,1.779,0.93,400,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":737,"transactions":9,"vwap":844},"2026-06-17",195.95,196.19,191.342,-2.407,-1.24,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":790,"transactions":9,"vwap":852},"2026-06-16",199.95,201.49001,193.61501,193.74899,-6.96,-3.47,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":825,"transactions":9,"vwap":859},"2026-06-15",200.41,202.050003,200.709,6.548,3.37,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":171,"volume":868,"transactions":9,"vwap":866},"2026-06-12",193.10001,195.85001,194.161,1.923,1800,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",188.715,192.23801,4.311,2.29,800,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",190.25,187.927,-0.914,-0.48,1600,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":77,"volume":825,"transactions":9,"vwap":887},"2026-06-09",197.080002,180.84,188.841,-5.711,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":875,"transactions":9,"vwap":892},"2026-06-08",196.029999,194.552,2.855,1.49,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",200.059998,191.029999,191.69701,-13.058,-6.38,1900,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":136,"volume":907,"transactions":9,"vwap":905},"2026-06-04",204.755,1.401,200,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":803,"transactions":9,"vwap":912},"2026-06-03",208.17,203.125,203.354,-7.39,-3.51,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":875,"transactions":9,"vwap":917},"2026-06-02",210.744,-0.264,-0.13,{"date":921,"open":922,"high":20,"low":922,"close":923,"change":924,"percent_change":925,"volume":774,"transactions":9,"vwap":923},"2026-06-01",204.60001,211.0079956,10.509,5.24,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":868,"transactions":9,"vwap":929},"2026-05-29",198.14,200.49899,196.52,2.276,1.15,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":809,"transactions":9,"vwap":937},"2026-05-28",197.5,198.255,198.22301,2.778,1.42,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":172,"transactions":9,"vwap":943},"2026-05-27",197.38,195.44501,-2.335,-1.18,{"date":947,"open":948,"high":948,"low":949,"close":98,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":98},"2026-05-26",198.88,196.64999,1.13,0.57,4500,{"date":954,"open":955,"high":949,"low":955,"close":949,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":949},"2026-05-22",193.88,6.448,3.39,2300,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":117,"volume":964,"transactions":9,"vwap":962},"2026-05-21",185.33,190.202,3.923,2700,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":970,"volume":809,"transactions":9,"vwap":968},"2026-05-20",184.28,186.27901,2.494,1.36,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":196,"volume":172,"transactions":9,"vwap":974},"2026-05-19",182.17,183.785,181.56,0.408,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":790,"transactions":9,"vwap":980},"2026-05-18",181.81,183.377,181.59,-2.618,-1.41,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":774,"transactions":9,"vwap":988},"2026-05-15",182.42,187.080002,185.995,-0.756,-0.4,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":881,"volume":809,"transactions":9,"vwap":995},"2026-05-14",186.81,188.75999,186.75101,-0.9,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",187.651,-0.134,-0.07,300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",189.14,189.50999,187.785,-3.176,-1.66,900,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":403,"volume":774,"transactions":9,"vwap":1015},"2026-05-11",190.17999,191.53,190.961,2.629,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":172,"transactions":9,"vwap":1020},"2026-05-08",187.19,188.332,3.095,1.67,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":875,"transactions":9,"vwap":1026},"2026-05-07",187.57001,185.237,0.801,0.43,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",184.89999,182.69,184.436,-0.656,-0.35,500,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":803,"transactions":9,"vwap":1041},"2026-05-05",183.63,185.32001,185.091995,4.257,2.35,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":803,"transactions":9,"vwap":1049},"2026-05-04",180.84599,181.11,180.69,180.83501,1.613,0.9,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-01",174.070007,179.30499,179.222,7.706,4.49,1300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":774,"transactions":9,"vwap":1063},"2026-04-30",170.029999,171.51601,167.39999,2.859,1.7,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1010,"transactions":9,"vwap":1070},"2026-04-29",166.10001,168.657,2.667,1.61,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":868,"transactions":9,"vwap":1078},"2026-04-28",165.8,167.37,165.3,165.99001,-2.839,-1.68,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",170.14999,168.67,168.82899,-3.211,-1.87,4100,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":964,"transactions":9,"vwap":1092},"2026-04-24",167.42,172.039993,6.101,3.68,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1010,"transactions":9,"vwap":1098},"2026-04-23",170.78999,165.939,-7.323,-4.23,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":809,"transactions":9,"vwap":1104},"2026-04-22",171.64,173.26199,170.99001,3.521,2.07,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":875,"transactions":9,"vwap":1112},"2026-04-21",172.029999,169.12,169.741,-1.745,-1.02,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":875,"transactions":9,"vwap":1118},"2026-04-20",167.64999,171.48599,1.805,1.06,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-17",168.91,170,168.88,169.681,2.583,1.55,6800,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":803,"transactions":9,"vwap":1133},"2026-04-16",163.95,167.098007,5.03,3.1,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":447,"volume":172,"transactions":9,"vwap":1139},"2026-04-15",160.14999,162.067993,4.835,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":839,"transactions":9,"vwap":1144},"2026-04-14",157.050003,157.233,2.025,1.3,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",152.64999,155.20799,5.598,3.74,2000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":875,"transactions":9,"vwap":1157},"2026-04-10",149.495,149.61,149.070007,-1.069,-0.71,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":743,"transactions":9,"vwap":1163},"2026-04-09",150.679,-1.936,-1.27,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",157.14999,152.61501,2.853,1.91,1400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":526,"volume":882,"transactions":9,"vwap":1176},"2026-04-07",148.45,149.76199,0.593,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":287,"volume":1010,"transactions":9,"vwap":1181},"2026-04-06",149.020004,149.16901,-0.38,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":751,"transactions":9,"vwap":1186},"2026-04-02",142.71001,149.549,3.249,2.22,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":383,"volume":1195,"transactions":9,"vwap":1193},"2026-04-01",147.23,148.5,146.3,-0.293,4900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":825,"transactions":9,"vwap":1199},"2026-03-31",143.71001,146.593,142.98,5.106,3.61,{"date":1204,"open":1205,"high":1205,"low":21,"close":1206,"change":1207,"percent_change":440,"volume":882,"transactions":9,"vwap":1206},"2026-03-30",145.98,141.487,-2.73,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",147.36,143.60001,144.217,-4.617,-3.1,3300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":172,"transactions":9,"vwap":1220},"2026-03-26",150.78999,153.66499,148.834,-4.283,-2.8,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-25",154.34,155.28999,152.17,153.117,0.62,0.41,3500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":708,"volume":1172,"transactions":9,"vwap":1237},"2026-03-24",152.85001,154.020004,152.3,152.49699,-2.45,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":796,"volume":737,"transactions":9,"vwap":1243},"2026-03-23",152.74001,155.95,154.94701,5.171,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-20",153.67,149.776,-4.714,-3.05,1700,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-19",149.52,154.63,154.49001,2.285,1.5,2400,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":168,"volume":902,"transactions":9,"vwap":1263},"2026-03-18",154.42999,152.205,-0.041,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":839,"transactions":9,"vwap":1268},"2026-03-17",152.41,152.246,0.138,0.09,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":875,"transactions":9,"vwap":1274},"2026-03-16",153.49001,152.108,1.193,0.79,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":750,"volume":1283,"transactions":9,"vwap":1280},"2026-03-13",150.42,150.91499,150.23,-0.166,13100,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1036,"transactions":9,"vwap":1287},"2026-03-12",152.75999,151.080994,-4.649,-2.99,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-11",155.17,155.83501,154.41,155.73,0.85,0.55,12800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":585,"volume":809,"transactions":9,"vwap":1303},"2026-03-10",155.41499,156.875,154.88,-1.77,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":1251,"transactions":9,"vwap":1308},"2026-03-09",151.73,156.64999,150.795,2.787,1.81,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-06",153.91,156.57001,153.74001,153.86301,-3.507,-2.23,3100,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":206,"volume":774,"transactions":9,"vwap":1325},"2026-03-05",154.75,157.595,157.37,1.59,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-04",156.25,156.44,155.39,155.78,1.1,0.71,9400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",150,155.59,154.67999,-1.137,-0.73,8400,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1059,"transactions":9,"vwap":1348},"2026-03-02",150.22,155.91,155.817,4.332,2.86,{"date":1352,"open":1254,"high":1353,"low":1254,"close":1353,"change":1354,"percent_change":1355,"volume":774,"transactions":9,"vwap":1353},"2026-02-27",151.485,-0.944,-0.62,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1172,"transactions":9,"vwap":1361},"2026-02-26",151.53,152.44,151.405,152.429,1.422,0.94,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":765,"transactions":9,"vwap":1367},"2026-02-25",148.039993,151.0070038,4.057,2.76,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1172,"transactions":9,"vwap":1375},"2026-02-24",142.87,146.97501,142.86,146.95,4.681,3.29,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":875,"transactions":9,"vwap":1381},"2026-02-23",147.56,142.269,-6.878,-4.61,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":809,"transactions":9,"vwap":1387},"2026-02-20",149.7,149.147,-0.389,-0.26,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":825,"transactions":9,"vwap":1393},"2026-02-19",148.33,149.536,0.357,0.24,{"date":1397,"open":1338,"high":1338,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":774,"transactions":9,"vwap":1399},"2026-02-18",148.84,149.179,1.844,1.25,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1059,"transactions":9,"vwap":1406},"2026-02-17",147.98,146.74001,147.33501,-1.835,-1.23,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":939,"volume":1059,"transactions":9,"vwap":1413},"2026-02-13",149.36,150.73,149.17,2.093,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":751,"transactions":9,"vwap":1418},"2026-02-12",153.23,147.076996,-5.39,-3.54,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":790,"transactions":9,"vwap":1424},"2026-02-11",158.16,152.467,-4.336,-2.77,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":774,"transactions":9,"vwap":1431},"2026-02-10",157.83,158.504,156.80299,0.171,0.11,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":803,"transactions":9,"vwap":1438},"2026-02-09",153.55,156.68401,156.632,1.952,1.26,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1340,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1340},"2026-02-06",150.56,154.69,149.91,6.938,4.7,5600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":737,"transactions":9,"vwap":1453},"2026-02-05",150.49001,152.17999,147.742,-4.825,-3.16,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-04",156.039993,150.050003,152.567,-3.778,-2.42,10600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-03",164.78999,155.2,156.345,-8.29,-5.04,7900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":172,"transactions":9,"vwap":1476},"2026-02-02",163.8,165.94,164.63499,0.083,0.05,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":825,"transactions":9,"vwap":1482},"2026-01-30",166.57001,164.552,-3.227,-1.92,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":790,"transactions":9,"vwap":1487},"2026-01-29",167.77901,-5.957,-3.43,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":287,"volume":1010,"transactions":9,"vwap":1493},"2026-01-28",175.84,173.73599,-0.429,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":902,"transactions":9,"vwap":1498},"2026-01-27",177.39,174.16499,-2.404,-1.36,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-26",177.86,176.53,176.569,0.454,0.26,2800,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":881,"volume":1010,"transactions":9,"vwap":1512},"2026-01-23",177.48,176.11501,-0.847,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1172,"transactions":9,"vwap":1517},"2026-01-22",176.16701,176.96201,3.212,1.85,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":868,"transactions":9,"vwap":1524},"2026-01-21",174.35001,171.13,173.75,0.03,0.02,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":751,"transactions":9,"vwap":1531},"2026-01-20",172.56,176.039993,173.72,-3.105,-1.76,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":774,"transactions":9,"vwap":1537},"2026-01-16",179.72,176.825,-1.877,-1.05,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":62,"volume":1036,"transactions":9,"vwap":1542},"2026-01-15",178.702,-0.083,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":825,"transactions":9,"vwap":1548},"2026-01-14",178.97,177.91,178.785,-2.803,-1.54,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":944,"percent_change":1165,"volume":737,"transactions":9,"vwap":1555},"2026-01-13",183.67799,181.5,181.588,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":803,"transactions":9,"vwap":1560},"2026-01-12",183.46001,183.96001,183.923,-0.946,-0.51,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":882,"transactions":9,"vwap":1567},"2026-01-09",183.49001,185.155,184.869,1.841,1.01,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":774,"transactions":9,"vwap":1574},"2026-01-08",184.78999,182.56,183.028,-2.512,-1.35,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":825,"transactions":9,"vwap":1581},"2026-01-07",184.059998,185.64,185.53999,1.426,0.77,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":172,"transactions":9,"vwap":1587},"2026-01-06",180.50999,184.114,3.984,2.21,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":803,"transactions":9,"vwap":1594},"2026-01-05",178.56,180.38,180.13,3.319,1.88,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":996,"volume":1059,"transactions":9,"vwap":1600},"2026-01-02",180.27,176.811,-1.61,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1036,"transactions":9,"vwap":1605},"2025-12-31",179.86,178.42101,-1.452,-0.81,{"date":1609,"open":1610,"high":1611,"low":1604,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-30",180.46001,181.32001,179.873,-0.307,-0.17,4700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":153,"volume":1622,"transactions":9,"vwap":1619},"2025-12-29",179.46001,180.17999,179.375,-0.755,3000,{"date":1624,"open":1611,"high":1611,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":868,"transactions":9,"vwap":1626},"2025-12-26",180.33,180.935,-0.256,-0.14,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":803,"transactions":9,"vwap":1633},"2025-12-24",181.535,179.935,181.19099,0.257,0.14,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1539,"volume":1622,"transactions":9,"vwap":1640},"2025-12-23",181.74001,180.25,180.93401,-1.916,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1059,"transactions":9,"vwap":1646},"2025-12-22",181.17999,183.28,182.85001,2.977,1.66,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1612,"change":1654,"percent_change":1363,"volume":803,"transactions":9,"vwap":1612},"2025-12-19",179.82001,180.070007,179.69,1.681,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1251,"transactions":9,"vwap":1659},"2025-12-18",179.020004,179.039993,178.192,2.094,1.19,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":365,"volume":958,"transactions":9,"vwap":1666},"2025-12-17",178.63,180.72,176.098007,-1.724,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1671},"2025-12-16",177.10001,177.82201,176.681,1.161,0.66,4800,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":1010,"transactions":9,"vwap":1679},"2025-12-15",181.14999,176.661,-3.271,-1.82,{"date":1683,"open":1625,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-12",180.47,179.715,179.93201,-2.653,-1.45,4200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1628,"volume":825,"transactions":9,"vwap":1694},"2025-12-11",182.59,182.828,182.58501,-0.265,{"date":1697,"open":1631,"high":1646,"low":1631,"close":1646,"change":939,"percent_change":1698,"volume":172,"transactions":9,"vwap":1646},"2025-12-10",0.78,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1051,"percent_change":1703,"volume":1010,"transactions":9,"vwap":1702},"2025-12-09",180.77,181.42999,0.5,{"date":1705,"open":1706,"high":1048,"low":1707,"close":1708,"change":1709,"percent_change":465,"volume":1153,"transactions":9,"vwap":1708},"2025-12-08",180.53999,180.31,180.53,0.919,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1010,"transactions":9,"vwap":1713},"2025-12-05",180.7,179.61099,0.326,0.18,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1674,"volume":1722,"transactions":9,"vwap":1720},"2025-12-04",177.72,179.37,179.285,1.174,6300,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":809,"transactions":9,"vwap":1726},"2025-12-03",176.965,178.11099,1.608,0.91,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":136,"volume":875,"transactions":9,"vwap":1732},"2025-12-02",176.78999,176.50301,1.201,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":882,"transactions":9,"vwap":1738},"2025-12-01",174.84,176.72,175.302,-0.98,-0.56,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1728,"volume":1002,"transactions":9,"vwap":1745},"2025-11-28",175.42,176.46001,176.282,1.593,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":691,"volume":774,"transactions":9,"vwap":1750},"2025-11-26",175.67101,174.689,-1.187,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1153,"transactions":9,"vwap":1755},"2025-11-25",172.96001,175.87601,3.758,2.18,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":751,"transactions":9,"vwap":1761},"2025-11-24",170.039993,172.118,2.928,1.73,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-21",166.37,170.5,165.7,169.19,2.307,1.38,6600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":790,"transactions":9,"vwap":1776},"2025-11-20",174.48,166.883,-4.991,-2.9,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1010,"transactions":9,"vwap":1783},"2025-11-19",171.53,171.98,171.87399,-0.93,-0.54,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":344,"volume":1010,"transactions":9,"vwap":1791},"2025-11-18",172.134,173.080002,171.77,172.804,-0.468,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":809,"transactions":9,"vwap":1796},"2025-11-17",172.7,173.272,-4.727,-2.66,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":107,"volume":1036,"transactions":9,"vwap":1803},"2025-11-14",177.179,179.57001,177.99899,-0.691,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":809,"transactions":9,"vwap":1810},"2025-11-13",179.99001,180,178.39,178.69,-4.871,-2.65,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1785,"volume":875,"transactions":9,"vwap":1816},"2025-11-12",183.86,183.561,-0.998,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":774,"transactions":9,"vwap":1821},"2025-11-11",183.89,184.55901,-0.551,-0.3,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":802,"volume":1172,"transactions":9,"vwap":1829},"2025-11-10",183.52,185.39999,183.5,185.11,3.426,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1059,"transactions":9,"vwap":1834},"2025-11-07",177.67999,181.68401,2.801,1.57,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1010,"transactions":9,"vwap":1840},"2025-11-06",182.38,178.883,-3.974,-2.17,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1010,"transactions":9,"vwap":1847},"2025-11-05",182.49001,183.026001,182.85699,0.363,0.2,{"date":1851,"open":1826,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1812,"volume":1622,"transactions":9,"vwap":1853},"2025-11-04",184.029007,182.494,-4.969,{"date":1856,"open":1857,"high":1857,"low":993,"close":1858,"change":1859,"percent_change":1860,"volume":774,"transactions":9,"vwap":1858},"2025-11-03",187.535,187.463,-0.609,-0.32,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1146,"volume":1036,"transactions":9,"vwap":1864},"2025-10-31",187.843,188.072006,2.41,{"date":1867,"open":1868,"high":1868,"low":1580,"close":1869,"change":1870,"percent_change":1304,"volume":1059,"transactions":9,"vwap":1869},"2025-10-30",189.050003,185.662,-3.342,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1080,"volume":839,"transactions":9,"vwap":1874},"2025-10-29",189.12,189.0039978,-3.232,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":1036,"transactions":9,"vwap":1880},"2025-10-28",192.78,193.5,192.23599,-0.962,-0.5,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1296,"volume":790,"transactions":9,"vwap":1886},"2025-10-27",193.38901,193.198,1.619,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1215,"transactions":9,"vwap":1891},"2025-10-24",192.89999,191.57899,1.581,0.83,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":774,"transactions":9,"vwap":1898},"2025-10-23",188.72,190.0050049,189.998,2.886,1.54,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1304,"volume":1622,"transactions":9,"vwap":1906},"2025-10-22",189.44,189.53,185.95,187.112,-3.362,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1296,"volume":1251,"transactions":9,"vwap":1913},"2025-10-21",188.8,190.82001,188.67,190.474,1.614,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":1921,"volume":172,"transactions":9,"vwap":1918},"2025-10-20",188.61,188.86,188.511,4.243,2.3,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1928,"volume":882,"transactions":9,"vwap":1926},"2025-10-17",183.25,185.39,184.617,-0.583,-0.31,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1059,"transactions":9,"vwap":1934},"2025-10-16",187.49001,188.32001,184.38,185.2,-1.78,-0.95,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1036,"transactions":9,"vwap":1940},"2025-10-15",188.56799,186.98,0.509,0.27,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":344,"volume":875,"transactions":9,"vwap":1947},"2025-10-14",187.0099945,186.45,186.47099,-0.499,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1036,"transactions":9,"vwap":1952},"2025-10-13",185.080002,186.97,3.599,1.96,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1153,"transactions":9,"vwap":1959},"2025-10-10",187.37,183.33,183.371,-8.142,-4.25,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1059,"transactions":9,"vwap":1965},"2025-10-09",190.67999,191.513,-0.394,-0.21,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":172,"transactions":9,"vwap":1971},"2025-10-08",189.77,191.907,3.571,1.9,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1059,"transactions":9,"vwap":1978},"2025-10-07",188.14,188.44,188.336,-2.783,-1.46,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":774,"transactions":9,"vwap":1984},"2025-10-06",191.92,191.119,1.267,0.67,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1936,"percent_change":1882,"volume":1059,"transactions":9,"vwap":1991},"2025-10-03",191.446,189.82001,189.85201,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1985,"percent_change":1986,"volume":868,"transactions":9,"vwap":1997},"2025-10-02",189.532,190.811,189.16,190.802,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":553,"volume":958,"transactions":9,"vwap":2002},"2025-10-01",189.989,188.923,189.535,-0.885,{"date":2005,"open":2006,"high":2006,"low":734,"close":2007,"change":2008,"percent_change":61,"volume":1059,"transactions":9,"vwap":2007},"2025-09-30",192.86,190.42,-2.508,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":526,"volume":1059,"transactions":9,"vwap":2013},"2025-09-29",193.86,192.87,192.92799,0.768,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":2020,"percent_change":2021,"volume":1010,"transactions":9,"vwap":2018},"2025-09-26",191.955,192.16,191.67,1.343,0.7,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":2028,"volume":875,"transactions":9,"vwap":2025},"2025-09-25",190.72,190.817,190.66,-1.695,-0.88,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":1607,"volume":809,"transactions":9,"vwap":2032},"2025-09-24",194.94,192.51199,-1.57,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":1172,"transactions":9,"vwap":2038},"2025-09-23",196.668,196.86,194.082001,-2.523,-1.28,{"date":2042,"open":2043,"high":2037,"low":2043,"close":2044,"change":2045,"percent_change":1229,"volume":2046,"transactions":9,"vwap":2044},"2025-09-22",194.49001,196.605,1.219,12200,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":774,"transactions":9,"vwap":2051},"2025-09-19",196.56,195.125,195.386,-0.874,-0.45,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":1251,"transactions":9,"vwap":2058},"2025-09-18",194.82001,196.27,196.25999,3.706,1.92,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":875,"transactions":9,"vwap":2064},"2025-09-17",192.070007,192.554,0.914,0.48,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":163,"percent_change":2072,"volume":958,"transactions":9,"vwap":2070},"2025-09-16",190.5,191.64,190.3,0.06,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2021,"volume":1172,"transactions":9,"vwap":2076},"2025-09-15",190.74001,191.52,1.331,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":1153,"transactions":9,"vwap":2082},"2025-09-12",190.396,190.45,190.189,-1.221,-0.64,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":882,"transactions":9,"vwap":2088},"2025-09-11",190.38,191.41,3.187,1.69,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":803,"transactions":9,"vwap":2094},"2025-09-10",191.46001,188.22301,-2.199,-1.15,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1010,"transactions":9,"vwap":2100},"2025-09-09",189.8,190.422,0.546,0.29,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":875,"transactions":9,"vwap":2105},"2025-09-08",189.87601,1.865,0.99,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":790,"transactions":9,"vwap":2111},"2025-09-05",187.53,188.011002,2.243,1.21,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2120,"volume":1251,"transactions":9,"vwap":2118},"2025-09-04",183.842,185.769,185.76801,0.706,0.38,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":809,"transactions":9,"vwap":2124},"2025-09-03",184.47,185.061996,-0.019,-0.01,{"date":2128,"open":2129,"high":1581,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":774,"transactions":9,"vwap":2130},"2025-09-02",183.67999,185.080994,-2.047,-1.09,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":809,"transactions":9,"vwap":2137},"2025-08-29",187.5,186.78,187.12801,-1.465,-0.78,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":839,"transactions":9,"vwap":2142},"2025-08-28",188.593,2.03,1.09,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":1172,"transactions":9,"vwap":2148},"2025-08-27",185.85001,186.563,2.631,1.43,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":196,"volume":809,"transactions":9,"vwap":2155},"2025-08-26",184.37,183.7,183.93201,0.403,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":91,"volume":1172,"transactions":9,"vwap":2161},"2025-08-25",184.42,184.576,183.52901,-1.374,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":447,"volume":1059,"transactions":9,"vwap":2167},"2025-08-22",179.28999,185,184.903,5.526,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":1614,"volume":839,"transactions":9,"vwap":2171},"2025-08-21",179.377,-0.312,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":412,"volume":839,"transactions":9,"vwap":2175},"2025-08-20",179.689,-0.658,{"date":2178,"open":986,"high":986,"low":2179,"close":2179,"change":2180,"percent_change":629,"volume":1195,"transactions":9,"vwap":2179},"2025-08-19",180.347,-2.693,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":2187,"volume":172,"transactions":9,"vwap":2185},"2025-08-18",180.21001,183.14301,183.039993,2.31,1.28,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":1703,"volume":1251,"transactions":9,"vwap":2191},"2025-08-15",179.24001,180.73,0.895,{"date":2194,"open":1719,"high":2195,"low":1719,"close":2196,"change":2197,"percent_change":2198,"volume":1259,"transactions":9,"vwap":2196},"2025-08-14",180.0019989,179.83501,-2.734,-1.5,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":2205,"volume":1172,"transactions":9,"vwap":2202},"2025-08-13",181.12,182.569,181.10001,4.135,2.32,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":1022,"volume":839,"transactions":9,"vwap":2208},"2025-08-12",178.43401,2.939,{"date":2211,"open":1719,"high":1719,"low":2212,"close":2212,"change":2213,"percent_change":373,"volume":172,"transactions":9,"vwap":2212},"2025-08-11",175.495,-2.555,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":1304,"volume":774,"transactions":9,"vwap":2218},"2025-08-08",179.88499,180.0099945,178.050003,-3.217,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":18,"volume":737,"transactions":9,"vwap":2224},"2025-08-07",185.50999,179.11,181.267,-2.436,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":825,"transactions":9,"vwap":2230},"2025-08-06",184.77,183.050003,183.703,-0.964,-0.52,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":172,"transactions":9,"vwap":2237},"2025-08-05",187.65401,184.58,184.66701,-2.069,-1.11,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1689,"transactions":9,"vwap":2243},"2025-08-04",184.425,186.73599,4.949,2.72,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":699,"volume":1251,"transactions":9,"vwap":2249},"2025-08-01",183.19,181.787,-4.883,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":1010,"transactions":9,"vwap":2254},"2025-07-31",189.92999,186.67,-2.652,-1.4,{"date":2258,"open":1970,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-30",191.35001,188.62,189.32201,0.558,0.3,3400,{"date":2266,"open":835,"high":835,"low":2267,"close":2268,"change":2269,"percent_change":2239,"volume":751,"transactions":9,"vwap":2268},"2025-07-29",188.050003,188.76401,-2.128,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2120,"volume":825,"transactions":9,"vwap":2274},"2025-07-28",191.72,190.823,190.892,0.714,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":790,"transactions":9,"vwap":2279},"2025-07-25",190.11,190.17799,0.932,0.49,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":393,"volume":1059,"transactions":9,"vwap":2286},"2025-07-24",190.020004,188.53,189.246,-0.343,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":1363,"volume":1251,"transactions":9,"vwap":2291},"2025-07-23",188.73,189.589,187.548,1.772,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":2300,"volume":1010,"transactions":9,"vwap":2298},"2025-07-22",187.25999,188.28,187.817,0.359,0.19,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1270,"volume":751,"transactions":9,"vwap":2306},"2025-07-21",188.33,188.52,187.42,187.45799,0.175,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2072,"volume":809,"transactions":9,"vwap":2312},"2025-07-18",188.2,187.131,187.283,0.117,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":1334,"volume":2320,"transactions":9,"vwap":2318},"2025-07-17",186.92999,188.35001,187.166,1.326,3600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":2327,"volume":1259,"transactions":9,"vwap":2324},"2025-07-16",185.039993,185.84,184.48,1.388,0.75,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":33,"volume":1036,"transactions":9,"vwap":2331},"2025-07-15",184.89,184.452,-0.867,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":1051,"volume":751,"transactions":9,"vwap":2336},"2025-07-14",185.059998,185.319,1.654,{"date":2339,"open":723,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":751,"transactions":9,"vwap":2341},"2025-07-11",187.41,183.66499,-4.472,-2.38,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":1010,"transactions":9,"vwap":2348},"2025-07-10",188.36,190,188.13699,-3.803,-1.98,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":2066,"volume":790,"transactions":9,"vwap":2354},"2025-07-09",190.95,191.94,0.915,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":2362,"volume":1059,"transactions":9,"vwap":2359},"2025-07-08",190.92,191.024994,190.48,0.607,0.32,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1882,"volume":737,"transactions":9,"vwap":2368},"2025-07-07",189.95,191.039993,189.67999,190.418,-0.951,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":1973,"volume":774,"transactions":9,"vwap":2374},"2025-07-03",189.25,191.61,191.369,3.574,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":774,"transactions":9,"vwap":2380},"2025-07-02",188.14999,187.72,187.795,0.142,0.08,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":996,"volume":1059,"transactions":9,"vwap":2387},"2025-07-01",185.67,188.011993,187.653,-1.709,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":803,"transactions":9,"vwap":2392},"2025-06-30",189,189.362,188.85001,2.761,1.48,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":1689,"transactions":9,"vwap":2400},"2025-06-27",187.27,184.855,186.601,0.322,0.17,{"date":2404,"open":2405,"high":2406,"low":2405,"close":968,"change":2407,"percent_change":2408,"volume":1153,"transactions":9,"vwap":968},"2025-06-26",184.2,186.78999,3.009,1.64,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":186,"volume":2414,"transactions":9,"vwap":2412},"2025-06-25",185.60001,183.27,-1.606,2900,{"date":2416,"open":2417,"high":2166,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":902,"transactions":9,"vwap":2418},"2025-06-24",182.089996,184.87601,4.544,2.52,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":1363,"volume":1172,"transactions":9,"vwap":2424},"2025-06-23",179.050003,180.332,179.029999,1.68,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":790,"transactions":9,"vwap":2431},"2025-06-20",181.66,178.039993,178.65199,-1.098,-0.61,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":344,"volume":1508,"transactions":9,"vwap":2439},"2025-06-18",180.37,181.28,179.59,179.75,-0.488,{"date":2442,"open":1665,"high":1554,"low":2443,"close":2443,"change":2444,"percent_change":2445,"volume":1195,"transactions":9,"vwap":2443},"2025-06-17",180.23801,-1.276,-0.7,{"date":2447,"open":2203,"high":2448,"low":2203,"close":2449,"change":2450,"percent_change":2451,"volume":774,"transactions":9,"vwap":2449},"2025-06-16",181.72,181.51401,3.328,1.87,{"date":2453,"open":1594,"high":1594,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":809,"transactions":9,"vwap":2454},"2025-06-13",178.186,-4.67,-2.55,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":1172,"transactions":9,"vwap":2460},"2025-06-12",182.953,182.856,-1.216,-0.66,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":875,"transactions":9,"vwap":2467},"2025-06-11",184.19,183.92,184.072006,-0.75,-0.41,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":107,"volume":774,"transactions":9,"vwap":2474},"2025-06-10",184.66,185.095001,184.82201,-0.732,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":1251,"transactions":9,"vwap":2480},"2025-06-09",186.39,186.39999,185.554,-0.452,-0.24,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1954,"percent_change":1120,"volume":1508,"transactions":9,"vwap":2488},"2025-06-06",186.0099945,186.089996,185.24001,186.0059967,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":196,"volume":2414,"transactions":9,"vwap":2494},"2025-06-05",184.32001,185.63,183.25999,184.046005,0.413,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":803,"transactions":9,"vwap":2500},"2025-06-04",183.69,183.98,183.633,1.053,0.58,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":882,"transactions":9,"vwap":2506},"2025-06-03",180.12,182.58,2.639,1.47,{"date":2510,"open":1684,"high":1684,"low":2511,"close":2512,"change":2513,"percent_change":1849,"volume":765,"transactions":9,"vwap":2512},"2025-06-02",178.50999,179.94099,0.358,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":2102,"volume":1059,"transactions":9,"vwap":2517},"2025-05-30",177.89,179.58299,0.517,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2522,"change":2523,"percent_change":2524,"volume":1320,"transactions":9,"vwap":2522},"2025-05-29",182.55,179.065994,-1.164,-0.65,{"date":2526,"open":1712,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":2524,"volume":1689,"transactions":9,"vwap":2528},"2025-05-28",181.080002,180.23,-1.184,{"date":2531,"open":1665,"high":2532,"low":1048,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-27",181.8,181.414,3.811,2.15,6000,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":1342,"volume":875,"transactions":9,"vwap":2541},"2025-05-23",175.36,177.85001,177.603,-1.311,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":1986,"volume":902,"transactions":9,"vwap":2547},"2025-05-22",178.94,179.707,178.914,1.184,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1153,"transactions":9,"vwap":2553},"2025-05-21",180.98,177.593,177.73,-3.435,-1.9,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":2561,"percent_change":2562,"volume":1508,"transactions":9,"vwap":2559},"2025-05-20",179.64,181.16499,179.625,0.007,0,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2469,"volume":1172,"transactions":9,"vwap":2568},"2025-05-19",180.758,181.36,180.57001,181.158,-0.752,{"date":2571,"open":2572,"high":208,"low":2572,"close":2573,"change":2574,"percent_change":215,"volume":2575,"transactions":9,"vwap":2573},"2025-05-16",181.0099945,181.91,1.177,8100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-15",180.14,180.86,179.16,180.733,-0.891,-0.49,4600,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":958,"transactions":9,"vwap":2589},"2025-05-14",182.77,181.25999,181.62399,0.268,0.15,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-13",178.8,181.63,181.356,2.568,1.44,10000,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":868,"transactions":9,"vwap":2604},"2025-05-12",179.089996,178.089996,178.78799,6.823,3.97,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2610,"change":2611,"percent_change":951,"volume":839,"transactions":9,"vwap":2610},"2025-05-09",171.84,171.965,0.976,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":809,"transactions":9,"vwap":2615},"2025-05-08",168.44,170.989,4.139,2.48,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2621,"change":2622,"percent_change":482,"volume":172,"transactions":9,"vwap":2621},"2025-05-07",166.194,166.85001,1.005,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2627,"percent_change":1860,"volume":809,"transactions":9,"vwap":2626},"2025-05-06",165.050003,165.845,-0.536,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":750,"percent_change":1001,"volume":1010,"transactions":9,"vwap":2632},"2025-05-05",164.88,167.31,166.381,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":894,"volume":1172,"transactions":9,"vwap":2638},"2025-05-02",166.61,167,165.59,166.491,2.451,{"date":2641,"open":2642,"high":1075,"low":2643,"close":2643,"change":2644,"percent_change":2645,"volume":1259,"transactions":9,"vwap":2643},"2025-05-01",164.735,164.039993,0.719,0.44,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":868,"transactions":9,"vwap":2649},"2025-04-30",160.55,163.321,-0.599,-0.37,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2655,"change":2656,"percent_change":102,"volume":1010,"transactions":9,"vwap":2655},"2025-04-29",164.34,163.92,1.451,{"date":177,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1928,"volume":825,"transactions":9,"vwap":2661},162.97,163.89999,161.912,162.46899,-0.501]