[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGX":3,"homepage-market-summary":30,"stock-historical-DGX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"DGX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Quest Diagnostics Inc.","NYSE",null,"SERVICES-MEDICAL LABORATORIES","Quest Diagnostics is a leading independent provider of diagnostic testing, information, and services in the US. The company generates over 97% of its revenue through clinical testing, anatomic pathology, esoteric testing, and substance abuse testing with specimens collected at its national network of roughly 2,400 patient service centers, as well as multiple doctors offices and hospitals. The firm also runs a much smaller diagnostic solutions segment that provides clinical trials testing, risk-assessment services, and information technology solutions.","57,000","Secaucus, NJ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},231.09,232.74,233.33,230.47,233.07,-1.98,-0.85,990279.807517,22812,231.6491,248.84,3.3125,1245154.9775647337,92.8,7493,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},160.020004,1006498,367371646.892549,42.77,"2025-04-21",[183,184,193,204,214,225,236,247,258,268,279,290,300,310,321,331,341,351,362,372,382,393,404,414,425,436,447,457,467,478,489,500,510,520,529,540,550,560,571,581,592,603,614,624,635,645,655,665,675,684,695,706,716,727,735,742,751,760,768,777,784,792,801,810,818,827,835,844,852,859,867,876,884,892,901,908,917,926,934,942,951,959,968,975,983,992,1000,1009,1018,1027,1035,1042,1050,1058,1066,1075,1084,1093,1102,1109,1118,1126,1135,1144,1151,1159,1168,1177,1186,1195,1203,1211,1220,1229,1238,1246,1253,1259,1268,1275,1283,1291,1299,1308,1316,1324,1333,1341,1349,1358,1364,1372,1378,1386,1394,1402,1406,1413,1419,1425,1433,1442,1448,1456,1465,1473,1480,1488,1495,1504,1512,1521,1530,1538,1544,1552,1561,1569,1578,1585,1592,1600,1608,1617,1625,1632,1641,1647,1656,1664,1671,1679,1686,1695,1703,1711,1720,1728,1735,1742,1751,1760,1768,1777,1785,1793,1800,1807,1814,1822,1828,1837,1843,1850,1857,1864,1870,1879,1887,1895,1904,1909,1918,1924,1933,1939,1948,1956,1964,1971,1980,1984,1992,1999,2006,2012,2019,2024,2033,2041,2048,2055,2063,2071,2080,2087,2096,2105,2112,2121,2127,2135,2142,2148,2154,2161,2168,2177,2186,2191,2199,2206,2213,2221,2226,2234,2242,2249,2256,2263,2270,2278,2286,2292,2299,2303,2309,2315,2322,2329,2335,2342,2349,2357,2365,2371,2378,2385,2390,2395,2403,2410,2416,2423,2431,2437,2442,2451,2456,2464,2471,2477,2485,2489,2496,2501,2508,2514,2521,2528,2535,2542,2548,2554,2562,2568,2576,2583,2590,2597,2605,2612,2621,2628,2636,2644,2650,2658,2664,2672,2679,2685,2693,2700,2706,2713,2718,2725,2734,2741,2747,2755,2760,2766,2773,2780,2787,2794,2800,2806,2812,2820,2828,2834,2841,2846,2853,2861,2869,2877,2883,2891,2898,2904,2911,2918,2925,2932,2940,2945,2950,2956,2961,2968,2973,2980,2987,2993,2998,3006,3014,3023,3030,3036,3045],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":17,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",236.965,230.84,1.1,0.47,1090671.653641,24945,234.0505,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",235.46,237.62,230.975,231.97,-5.65,-2.38,1536906.493579,31501,232.7182,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",234.27,238.104,233.8101,1.3,0.55,1036021.695916,24499,236.6418,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",236.37,238.245,235.48,236.32,-0.27,-0.11,741726.894591,20746,236.8711,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",234.08,237.29,233.55,236.59,3.59,1.54,926898.814713,24454,236.1188,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",235.12,238.62,231.9225,233,-1.76,-0.75,1129646.258742,28026,234.2479,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",228.59,237.285,227.24,234.76,-10.12,-4.13,2719288.766028,48293,234.3397,{"date":259,"open":260,"high":25,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",247.13,243.93,244.88,-1.57,-0.64,907605.937338,22940,245.1578,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",246.52,247.625,244.89,246.45,-1,-0.4,1925637.23788,22776,246.4469,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",248.28,248.695,246.26,247.45,0.37,0.15,989497.851768,20540,247.5488,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",245.47,248.57,244.85,247.08,0,948753.157235,22601,246.9889,{"date":301,"open":302,"high":303,"low":304,"close":295,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",238.39,248.65,237.21,9.19,3.86,1357137.53343,31276,246.3669,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",237.49,239.78,234.67,237.89,2.87,1.22,974658.154706,22969,237.4692,{"date":322,"open":323,"high":238,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",233.2,229.33,235.02,3.88,1.68,997028.146687,21913,232.7605,{"date":332,"open":219,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",236.475,228.57,231.14,-4.32,-1.83,1090546.726845,23623,231.2908,{"date":342,"open":343,"high":344,"low":345,"close":195,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",233.58,236.24,232.43,-0.04,-0.02,791149.101989,22034,234.6234,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",233.61,237.555,231.524,235.5,-1.64,-0.69,728935.302967,19438,235.6959,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",235.38,238.915,237.14,-2.26,-0.94,798704.182492,20575,237.5274,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",242,236.35,239.4,-1.4,-0.58,1043291.607333,24073,239.1577,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",238.03,242.835,236.27,240.8,4.58,1.94,1138395.023845,25974,240.8499,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",242.72,243.72,235.625,236.22,-4.08,-1.7,813392.690497,22460,237.7227,{"date":405,"open":406,"high":407,"low":376,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",241.99,242.635,240.3,-2.46,-1.01,1386744.225716,19694,240.6348,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",245.17,245.28,242.27,242.76,-1.85,-0.76,639937.12435,14783,243.0417,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",242.83,247.19,242.44,244.61,-0.39,-0.16,839989.890074,20911,244.9632,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",244.11,246,243.485,245,0.49,0.2,811024.168525,17497,244.7455,{"date":448,"open":261,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",245.78,241.79,244.51,0.64,0.26,709151.648161,17118,243.79,{"date":458,"open":459,"high":439,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",243.97,242.455,243.87,-0.52,-0.21,837736.266874,18949,243.8619,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",240.33,244.7,239.43,244.39,3.09,1.28,1263229.395142,20363,243.7276,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",239.86,245.675,237.525,241.3,-0.46,-0.19,1106481.165604,25893,242.8137,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",238.1,242.39,237.38,241.76,5.51,2.33,920172.108018,20852,241.2415,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":46,"volume":507,"transactions":508,"vwap":509},"2026-08-18",238.01,239.38,236.07,236.25,0.73,692973.393793,18090,236.861,{"date":511,"open":512,"high":513,"low":241,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",233.94,237.168,235.52,1.12,0.48,582267.488946,18173,235.7891,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":357,"percent_change":358,"volume":526,"transactions":527,"vwap":528},"2026-08-14",235.82,237.695,233.685,234.4,541731.126353,15762,234.8169,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",239.1,240,235.65,236.04,-1.73,-0.73,549023.074554,18425,236.5926,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":106,"volume":547,"transactions":548,"vwap":549},"2026-08-12",234.46,238.51,232.28,237.77,0.27,679436.225058,19220,237.5278,{"date":551,"open":375,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",239.92,235.51,237.5,-0.13,-0.05,846718.516438,17262,237.8336,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",236.53,239.33,235.85,237.63,-0.72,-0.3,856110.423533,21415,237.326,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",236.34,239.375,238.35,-0.15,-0.06,568318.589811,15761,238.3367,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",237.66,238.88,235.315,238.5,2.66,1.13,634250.644724,20129,237.5169,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",234.22,236.665,232.56,235.84,2.12,0.91,673687.648178,19323,235.7152,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",231.95,234.545,229.755,233.72,1.77,0.76,875841.53154,25451,233.1796,{"date":615,"open":616,"high":617,"low":618,"close":605,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",232.84,233.435,230.54,-1.06,-0.45,839130.229965,20861,232.2198,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",234,235.285,232.005,233.01,-1.29,-0.55,872391.533275,21275,233.6754,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":431,"volume":642,"transactions":643,"vwap":644},"2026-07-30",230.91,235.61,229.01,234.3,-0.92,926431.925832,25715,233.8651,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":566,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",235.11,237.84,232.995,235.22,-0.31,958900.247038,23322,235.3198,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":609,"volume":662,"transactions":663,"vwap":664},"2026-07-28",235.18,240.13,233.98,235.94,4.1,1591027.795316,32890,236.4461,{"date":666,"open":667,"high":605,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",225.95,224.965,231.84,3.98,1.75,1143158.625625,27310,230.6511,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":346,"percent_change":347,"volume":681,"transactions":682,"vwap":683},"2026-07-24",228,233.2099,223.42,227.86,1542089.766846,33303,229.4702,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",228.09,237.78,220,227.9,18.07,8.61,3750548.3806,65849,227.7749,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",207.13,212.3,205.4125,209.83,2.99,1.45,1834085.078078,32809,208.6409,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":431,"volume":713,"transactions":714,"vwap":715},"2026-07-21",206.16,208.0099,204.1,206.84,-0.82,691873.200458,19452,206.7725,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",208.61,211,205.61,207.66,-3.02,-1.43,822912.414385,20331,208.0256,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":145,"volume":734,"transactions":9,"vwap":732},"2026-07-17",210.95,214.39999,209.41,210.67999,1.27,955500,{"date":736,"open":737,"high":738,"low":737,"close":731,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-07-16",201,209.56,7.64,3.79,991700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",204.67999,206.41,201.12,201.77,-4.23,-2.05,1193200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",202.8,208.52,201.13,206,-1.35,-0.65,865900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":346,"volume":767,"transactions":9,"vwap":765},"2026-07-13",207.48,210.75999,207.0099945,207.35001,-0.09,568900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",208.25,209.86,207.029999,207.44,-0.61,-0.29,614800,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":432,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",210.2,206.34,208.050003,-0.08,621100,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",210.74001,207.23,208.21001,-4.17,-1.96,773700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",216.89,219.2,212.12,212.38,-1.07,-0.5,981100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",215.64,216.52,212.57001,213.45,-2.27,-1.05,745900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":567,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",217.070007,217.41,214.94,215.72,-0.14,869700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",213.67,216.87,211.39999,216.020004,4.07,1.92,1004100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":358,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",212.89,214.21001,210.67,211.95,-0.32,847800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",207.97,212.75999,206.98,212.64,2.76,1.32,786300,{"date":845,"open":837,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",209.89,206.55,209.88,3.64,1.76,1349700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":232,"volume":858,"transactions":9,"vwap":856},"2026-06-25",203.14,207.85001,206.24001,3.13,632400,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",198.41,205.75999,203.11,5.93,3.01,1135600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",195.78,197.78999,194.14999,197.17999,3.6,1.86,988000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":536,"volume":883,"transactions":9,"vwap":881},"2026-06-22",194.13,195.16,192.89999,193.58,-1.42,904800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":377,"volume":891,"transactions":9,"vwap":889},"2026-06-18",196.69,197.44,192.83,195,-2.76,1292200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",200,201.039993,196.5,197.75999,-3.28,-1.63,754200,{"date":902,"open":903,"high":904,"low":905,"close":895,"change":906,"percent_change":140,"volume":907,"transactions":9,"vwap":895},"2026-06-16",203.029999,204.7,199.66,-1.14,1020300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",202.25,203.2,200.37,202.17999,-0.88,-0.43,1009300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",205.53,205.96001,202.38,203.059998,-0.77,-0.38,898800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":72,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-11",204.070007,207.5,202.53999,203.83,0.02,1079900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":243,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-10",203.35001,207.3,202.97,203.78,-0.37,786600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",197.89999,204.84,196.99001,204.53,7.32,3.71,747100,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",202.080002,196.7,197.21001,-3.08,-1.54,821700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",197.41,201.53999,197.31,200.28999,4.17,2.13,816200,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":733,"volume":974,"transactions":9,"vwap":972},"2026-06-04",194.99001,201.99001,196.12,2.45,735900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":453,"volume":982,"transactions":9,"vwap":980},"2026-06-03",193,195.21001,192.38,193.67,0.51,648100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",192.92999,193.31,191.020004,193.16,0.96,0.5,678300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":86,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-01",194.14,196.48,191.85001,192.2,-1.39,609500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",196.59,197.38,194.3,194.89999,-1.3,-0.66,1264300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",194.029999,196.8,193.91,196.2,2.21,1.14,653700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",194.25999,196.32001,192.57001,193.99001,1.11,0.58,597200,{"date":1028,"open":1020,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",194.69,192.35001,192.88,-2.33,-1.19,869400,{"date":1036,"open":1023,"high":1037,"low":1038,"close":978,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":978},"2026-05-22",196.92,193.96001,1.39,0.72,871300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":53,"volume":1049,"transactions":9,"vwap":1047},"2026-05-21",192.73,193.83,188.88,193.82001,0.07,474000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":850,"volume":1057,"transactions":9,"vwap":1055},"2026-05-20",191.87,194.85001,190.39999,193.75,3.36,948700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":210,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",189.24001,191.17999,187.059998,190.39,0.29,794600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",187.64,191.16,187.25,189.84,3.23,1.73,926100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",189.16,189.88,186.42999,186.61,-1.33,-0.71,1081500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",190.92,192.8,187.14,187.94,-2.91,-1.52,768100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",188.81,191.11,187.50999,190.85001,0.67,0.35,693100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":285,"percent_change":38,"volume":1108,"transactions":9,"vwap":1107},"2026-05-12",191.21001,192.3,189.47,190.17999,754900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",187.36,190.45,187.13,189.81,2.42,1.29,620700,{"date":1119,"open":1120,"high":997,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-08",191.71001,186.23,187.39,-3.45,-1.81,762500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",188.19,190.99001,187.89999,190.84,1.71,0.9,739900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",190.89,192.62,188.49001,189.13,-1.71,-0.9,898600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1131,"change":1007,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1131},"2026-05-05",191.39,191.7,189.17999,-0.34,613800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":774,"volume":1158,"transactions":9,"vwap":1156},"2026-05-04",190.61,193.5,190.41,191.5,-1.17,567500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",194.5,196.34,192.21001,192.67,-1.53,-0.79,692000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-30",190.24001,195.87,189.92,194.2,4.88,2.58,1110000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",193.85001,194.49001,187.5,189.32001,-5.73,-2.94,1399900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",198.59,198.78,194.27,195.050003,-1.58,-0.8,909100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":157,"volume":1202,"transactions":9,"vwap":1200},"2026-04-27",195.91,198,195.61,196.63,0.36,702900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":899,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",199.99001,200.070007,194.46001,196.27,-3.26,1038900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",205.28,205.66,196.96001,199.53,-4.47,-2.19,1263400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",205.37,207,198.71001,204,-1.04,-0.51,1609400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",203.25,209.78999,202.13,205.039993,8.73,4.45,2426100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1116,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-20",194.22,196.77,191.63,196.31,0.66,1964300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":874,"volume":1252,"transactions":9,"vwap":1250},"2026-04-17",190.23,196.45,195.020004,3.56,1000100,{"date":1254,"open":1255,"high":1190,"low":1256,"close":1257,"change":53,"percent_change":932,"volume":1258,"transactions":9,"vwap":1257},"2026-04-16",191.22,191.14999,191.46001,987200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-15",193.17,194.28,191.039993,191.42,-2.74,-1.41,877700,{"date":1269,"open":1270,"high":1020,"low":1069,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",192.27,194.16,1.25,0.65,885500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":506,"volume":1282,"transactions":9,"vwap":1280},"2026-04-13",191.029999,193.13,189.72,192.91,1.4,899000,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-10",197.66,190.12,191.50999,-6.31,-3.19,1044200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":799,"volume":1298,"transactions":9,"vwap":1296},"2026-04-09",197.92999,199.41,196.55,197.82001,-0.99,718400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-08",196.17999,198.89,194.020004,198.81,2,1.02,799300,{"date":1309,"open":1310,"high":737,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-07",199.49001,195.7,196.81,-2.15,-1.08,908800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":189,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",196.87,199.22,196.57001,198.96001,0.94,477800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-02",196.66,199.14,196.059998,198.020004,0.33,0.17,520000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1132,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-01",195.50999,198.86,194.089996,197.69,0.87,587300,{"date":1342,"open":1343,"high":1344,"low":1044,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",194.86,198.95,195.98,-1.18,-0.6,1268700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-30",196.67,197.56,194.72,197.16,1.65,0.84,865500,{"date":1359,"open":1293,"high":1360,"low":1361,"close":1335,"change":1362,"percent_change":1081,"volume":1363,"transactions":9,"vwap":1335},"2026-03-27",198.63,194.57001,-2.64,976300,{"date":1365,"open":1366,"high":1367,"low":889,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",196.24001,198.88,198.14999,1.69,0.86,706200,{"date":1373,"open":1241,"high":1374,"low":1262,"close":1375,"change":1376,"percent_change":38,"volume":1377,"transactions":9,"vwap":1375},"2026-03-25",197.72,196.46001,0.38,679600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":516,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-24",194.58,197.029999,193.81,196.080002,0.25,759200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1331,"volume":1393,"transactions":9,"vwap":1391},"2026-03-23",197.33,202.91,195.23,195.60001,0.34,881100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":188,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-20",194.070007,196.83,192.78999,195.25999,0.57,2030100,{"date":1403,"open":1404,"high":955,"low":1013,"close":1271,"change":798,"percent_change":631,"volume":1405,"transactions":9,"vwap":1271},"2026-03-19",195.0099945,806600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1390,"change":1411,"percent_change":400,"volume":1412,"transactions":9,"vwap":1390},"2026-03-18",197.070007,201.49001,194.88,-3.38,694200,{"date":1414,"open":1415,"high":1415,"low":872,"close":1416,"change":121,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-17",200.7,198.61,-0.17,795400,{"date":1420,"open":1421,"high":1422,"low":1336,"close":1423,"change":421,"percent_change":924,"volume":1424,"transactions":9,"vwap":1423},"2026-03-16",200.98,201.88,198.94,777200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1346,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",202.84,205,199.089996,199.7,-0.59,663100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",200.34,203,199.97,200.88,0.32,0.16,772800,{"date":1443,"open":1205,"high":1444,"low":1445,"close":1446,"change":1149,"percent_change":1417,"volume":1447,"transactions":9,"vwap":1446},"2026-03-11",201.71001,198.37,200.56,646700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1149,"volume":1455,"transactions":9,"vwap":1453},"2026-03-10",203.14999,204.39,198.87,200.89999,-0.68,675900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-09",198.25,202.48,195.39,201.58,2.37,1.19,819600,{"date":1466,"open":1467,"high":939,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-06",203.75999,199.0099945,199.21001,-4.77,-2.34,1055700,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1217,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-05",206.21001,203.47,203.98,-2.14,604100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":53,"volume":1487,"transactions":9,"vwap":1485},"2026-03-04",208.14,209.75999,207.11,208.45,0.09,508300,{"date":1489,"open":1490,"high":700,"low":1491,"close":1492,"change":1493,"percent_change":1142,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",207.73,203.89,208.36,-1.89,779500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",212.52,213.25999,209.42999,210.25,-1.66,-0.78,922400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1376,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",211.089996,213.5,208.97,211.91,0.81,1058700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-26",208.67,211.56,208.089996,211.10001,3.3,1.59,783700,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-25",209.52,210.69,206.13,207.8,-1.74,-0.83,798300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1306,"volume":1537,"transactions":9,"vwap":1535},"2026-02-24",207.81,209.89999,206.36,209.53999,2.11,882100,{"date":1539,"open":971,"high":1540,"low":971,"close":1541,"change":1542,"percent_change":79,"volume":1543,"transactions":9,"vwap":1541},"2026-02-23",207.72,207.42999,5.02,783100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":116,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-20",204.36,204.42,200.94,202.41,-0.01,642000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-19",204.83,205.089996,202,202.44,-1.95,-0.95,815300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1451,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1451},"2026-02-18",205.27,206.75,203.17,-1.1,-0.54,871700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-17",207.99001,208.92999,202.83,205.49001,-1.38,-0.67,971200,{"date":1579,"open":762,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":296,"volume":1584,"transactions":9,"vwap":1582},"2026-02-13",209.39,204.58,206.87,0.01,1354600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":409,"percent_change":1346,"volume":1591,"transactions":9,"vwap":1590},"2026-02-12",211.8,213.2,206.81,206.86,1671500,{"date":1593,"open":1594,"high":1595,"low":971,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-11",207.039993,210.38,209.32001,3.97,1.93,1431200,{"date":1601,"open":1353,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",207.050003,191.89999,205.35001,14.1,7.37,2307900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-09",190,191.78,187.58,191.25,0.54,0.28,1925500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1528,"volume":1624,"transactions":9,"vwap":1622},"2026-02-06",193.2,193.60001,189.94,190.71001,-1.59,1099500,{"date":1626,"open":1610,"high":1627,"low":1628,"close":1105,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1105},"2026-02-05",193.46001,188.64999,3.07,1.62,1635500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-04",185.34,189.8,185.13,189.23,4.06,2.19,1337500,{"date":1642,"open":1643,"high":1140,"low":1644,"close":1645,"change":1331,"percent_change":1486,"volume":1646,"transactions":9,"vwap":1645},"2026-02-03",184.78,184.69,185.17,807900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-02",186.0099945,186.92999,182.36,185,-2.03,-1.09,1003800,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-30",183.82001,187.19,187.029999,4.68,2.57,1164100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":431,"percent_change":463,"volume":1670,"transactions":9,"vwap":1669},"2026-01-29",182.17,183.97,181.67999,182.35001,635700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":87,"volume":1678,"transactions":9,"vwap":1676},"2026-01-28",183.020004,183.58,181.63,182.74001,-1.5,838900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1132,"percent_change":1322,"volume":1685,"transactions":9,"vwap":1684},"2026-01-27",181.50999,184.39,181.48,184.24001,667900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-26",182.14,183.78999,181.37,182.53,1.51,0.83,681900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":906,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-23",181.94,182.44,179.73,181.020004,-0.63,848900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":757,"volume":1710,"transactions":9,"vwap":1708},"2026-01-22",185.11,185.47,182.0099945,182.16,-2.49,1754200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-21",189.020004,189.75,184.42999,184.64999,-4.3,-2.28,1140300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1567,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-20",187.69,191.070007,186.83,188.95,-0.28,1482000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":923,"percent_change":275,"volume":1734,"transactions":9,"vwap":1733},"2026-01-16",189.39999,190.96001,188.75,189.49001,1132500,{"date":1736,"open":1737,"high":1129,"low":1079,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-15",187.14999,190.25999,3.49,1.87,1245600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-14",180.5,187.10001,179.83,186.77,6.81,3.78,1498900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-13",176.86,180.42,175.47,179.96001,4.02,2.28,1069600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1370,"volume":1767,"transactions":9,"vwap":1765},"2026-01-12",175.81,176.059998,173.50999,175.94,1.5,695200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-09",177.52,178.3,174.42999,174.44,-3.3,-1.86,942400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":275,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-08",178.19,180.66,176.7,177.74001,-0.22,870100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":630,"volume":1792,"transactions":9,"vwap":1790},"2026-01-07",181.14999,181.23,177.7,178.14,-2.32,767300,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1757,"volume":1799,"transactions":9,"vwap":1797},"2026-01-06",173.38,181.22,180.46001,6.97,1165400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":567,"percent_change":1417,"volume":1806,"transactions":9,"vwap":1805},"2026-01-05",173.46001,174.49001,171.17999,173.49001,748800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":453,"percent_change":286,"volume":1813,"transactions":9,"vwap":1812},"2026-01-02",173.31,173.81,172.029999,173.78999,683200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":790,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-31",175.49001,175.73,173.39,173.53,-1.12,645300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1816,"change":116,"percent_change":347,"volume":1827,"transactions":9,"vwap":1816},"2025-12-30",175.3,176.37,175.029999,732800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-29",175.72,176.35001,174.63,175.52,-0.42,-0.24,632000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1765,"change":932,"percent_change":1583,"volume":1842,"transactions":9,"vwap":1765},"2025-12-26",176.47,176.73,175.64999,402700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1356,"percent_change":516,"volume":1849,"transactions":9,"vwap":1848},"2025-12-24",175.74001,176.25999,175.13,175.92,296500,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1082,"volume":1856,"transactions":9,"vwap":1854},"2025-12-23",176.55,174.48,175.080002,-1.26,652500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1615,"percent_change":1440,"volume":1863,"transactions":9,"vwap":1862},"2025-12-22",176,177.24001,175.63,176.34,704300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1763,"change":766,"percent_change":556,"volume":1869,"transactions":9,"vwap":1763},"2025-12-19",175.8,176.83,174.59,1580900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-18",179.19,179.8,176.029999,176.14999,-2.95,-1.65,973800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1384,"volume":1886,"transactions":9,"vwap":1884},"2025-12-17",178.33,179.23,177.020004,179.10001,0.44,1652300,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-16",184.84,178.52,178.66,-5.45,-2.96,1338900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-15",183.25,184.81,182.96001,184.11,1.55,0.85,951900,{"date":1905,"open":1708,"high":1906,"low":1788,"close":1907,"change":131,"percent_change":210,"volume":1908,"transactions":9,"vwap":1907},"2025-12-12",183.0099945,182.56,1139000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-11",179.64,182.059998,179.50999,181.57001,2.06,1.15,685600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1913,"change":221,"percent_change":577,"volume":1923,"transactions":9,"vwap":1913},"2025-12-10",180,180.99001,178.95,1071100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-09",181.71001,182.77,178.61,179.62,-2.2,-1.21,846500,{"date":1934,"open":1935,"high":1936,"low":1788,"close":1937,"change":358,"percent_change":924,"volume":1938,"transactions":9,"vwap":1937},"2025-12-08",182.28999,183.5,181.82001,980700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-05",183.2,184.19,182.080002,182.50999,-1.67,-0.91,738200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1370,"volume":1955,"transactions":9,"vwap":1953},"2025-12-04",182.31,185.12,182.25,184.17999,1.57,1044900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":166,"volume":1963,"transactions":9,"vwap":1961},"2025-12-03",183.27,184.16,182.21001,182.61,0.06,1057300,{"date":1965,"open":1966,"high":1967,"low":1960,"close":1968,"change":1969,"percent_change":1007,"volume":1970,"transactions":9,"vwap":1968},"2025-12-02",183.8,184.89,182.55,-1.22,1177500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-01",188.5,189.39,183.66,183.77,-5.41,-2.86,1175700,{"date":1981,"open":1286,"high":1738,"low":1982,"close":1148,"change":1227,"percent_change":220,"volume":1983,"transactions":9,"vwap":1148},"2025-11-28",188.94,379700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1575,"volume":1991,"transactions":9,"vwap":1989},"2025-11-26",191.44,192.25999,189.22,189.69,-2.66,869600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1030,"change":609,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1030},"2025-11-25",191.75999,193.35001,190.73,0.93,1207300,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":1576,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-24",192.75,189.74001,190.58,-0.35,2285300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1613,"change":849,"percent_change":389,"volume":2011,"transactions":9,"vwap":1613},"2025-11-21",188.11,193.75999,187.8,1769800,{"date":2013,"open":1088,"high":2014,"low":2015,"close":2016,"change":1355,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-20",188.77,186.25,187.61,0.89,1104400,{"date":2020,"open":1634,"high":2021,"low":1953,"close":2022,"change":452,"percent_change":1100,"volume":2023,"transactions":9,"vwap":2022},"2025-11-19",187.67999,185.96001,874600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-18",187.35001,188.16,184.35001,185.32001,-0.87,-0.47,1368400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":421,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-17",187.0099945,189.25999,185.089996,186.19,-0.41,1086500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1701,"percent_change":1149,"volume":2047,"transactions":9,"vwap":2046},"2025-11-14",186.89,188.89,186.12,186.95,923900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1612,"change":506,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1612},"2025-11-13",185.60001,190.47,184.5,0.39,1412000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":619,"volume":2062,"transactions":9,"vwap":2060},"2025-11-12",188.36,189.070007,186.81,186.85001,-2,1076600,{"date":2064,"open":2065,"high":2066,"low":1889,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-11",184.98,191.31,188.85001,4.54,2.46,1293700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-10",178.2,184.59,175.77,184.31,4.81,2.68,1592600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":701,"percent_change":1369,"volume":2086,"transactions":9,"vwap":2085},"2025-11-07",177.14,180.59,176.089996,179.5,1020700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-06",177.99001,178.98,175.67,176.50999,-1.75,-0.98,830200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-05",177.81,179.39,176.85001,178.25999,0.23,0.13,784900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":87,"percent_change":620,"volume":2111,"transactions":9,"vwap":2110},"2025-11-04",179.35001,180.039993,176.27,178.029999,1059500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-03",175.78,179.14999,174.36,178.84,2.89,1.64,1106900,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":443,"percent_change":106,"volume":2126,"transactions":9,"vwap":2125},"2025-10-31",174.33,176.81,175.95,966200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":210,"volume":2134,"transactions":9,"vwap":2132},"2025-10-30",175.24001,178.88,174.91,175.75,0.97,1427000,{"date":2136,"open":1771,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":790,"volume":2141,"transactions":9,"vwap":2139},"2025-10-29",178.75999,174.7,174.78,-3.5,1014800,{"date":2143,"open":1873,"high":2144,"low":2145,"close":2146,"change":20,"percent_change":1566,"volume":2147,"transactions":9,"vwap":2146},"2025-10-28",180.63,177.17,178.28,1434000,{"date":2149,"open":1690,"high":1708,"low":2150,"close":2151,"change":2152,"percent_change":808,"volume":2153,"transactions":9,"vwap":2151},"2025-10-27",179.74001,180.25999,-1.92,900900,{"date":2155,"open":2156,"high":2157,"low":1697,"close":2158,"change":808,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-24",183.99001,184.73,182.17999,-0.57,867100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1915,"percent_change":1016,"volume":2167,"transactions":9,"vwap":2166},"2025-10-23",181.96001,183.38,179.53,183.23,1230900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-22",184.88,186.46001,180.84,181.17,-3.47,-1.88,1583200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-21",195.080002,197.55,179.86,184.64,-5.77,-3.03,2889900,{"date":2187,"open":2188,"high":1052,"low":2189,"close":1155,"change":1133,"percent_change":189,"volume":2190,"transactions":9,"vwap":1155},"2025-10-20",190.69,189.5,1491100,{"date":2192,"open":2016,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-17",190.080002,187.050003,189.50999,2.69,1.44,983900,{"date":2200,"open":1181,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1726,"volume":2205,"transactions":9,"vwap":2203},"2025-10-16",188.71001,186.28,186.82001,-0.53,1056600,{"date":2207,"open":2208,"high":2008,"low":2209,"close":2026,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2026},"2025-10-15",185.56,185.19,1.96,1.06,1071900,{"date":2214,"open":2215,"high":2216,"low":1927,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-14",182.82001,185.7,185.39,2.61,1.43,718500,{"date":2222,"open":2223,"high":1684,"low":1937,"close":2224,"change":630,"percent_change":94,"volume":2225,"transactions":9,"vwap":2224},"2025-10-13",182.71001,182.78,809300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":702,"volume":2233,"transactions":9,"vwap":2231},"2025-10-10",182.3,184.33,181.42,184.070007,2.63,737000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":210,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-09",181.050003,182.78999,180.98,181.44,0.3,538700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":274,"percent_change":631,"volume":2248,"transactions":9,"vwap":2247},"2025-10-08",181.52,181.62,178.53999,180.89,745300,{"date":2250,"open":2251,"high":2252,"low":2137,"close":2253,"change":2254,"percent_change":389,"volume":2255,"transactions":9,"vwap":2253},"2025-10-07",179.77,184.48,181.89,3.46,1110600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1142,"percent_change":799,"volume":2262,"transactions":9,"vwap":2261},"2025-10-06",178,179.63,177.39,178.42999,844000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":899,"percent_change":1142,"volume":2269,"transactions":9,"vwap":2268},"2025-10-03",179.94,180.67999,178.25,179.33,1395200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":774,"volume":2277,"transactions":9,"vwap":2275},"2025-10-02",180.83,182,177.78999,180.96001,-1.11,1029700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1217,"volume":2285,"transactions":9,"vwap":2283},"2025-10-01",190.67999,190.98,181.81,182.070007,-8.51,1781900,{"date":2287,"open":1046,"high":2288,"low":1046,"close":2003,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2003},"2025-09-30",191.49001,1.74,0.92,780500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":576,"percent_change":782,"volume":2298,"transactions":9,"vwap":2297},"2025-09-29",188.99001,189.48,187.75999,188.84,528000,{"date":2300,"open":2301,"high":1637,"low":1645,"close":2294,"change":873,"percent_change":389,"volume":2302,"transactions":9,"vwap":2294},"2025-09-26",186.28999,550500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2217,"change":723,"percent_change":923,"volume":2308,"transactions":9,"vwap":2217},"2025-09-25",186.71001,187.25999,183.62,657800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2203,"change":576,"percent_change":782,"volume":2314,"transactions":9,"vwap":2203},"2025-09-24",186.49001,187.92,185.98,748100,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1758,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-23",184.72,187.96001,186.97,1.23,775000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1644,"change":80,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1644},"2025-09-22",183.32001,185.50999,182.89999,0.59,976000,{"date":2330,"open":2331,"high":1652,"low":2332,"close":2333,"change":546,"percent_change":286,"volume":2334,"transactions":9,"vwap":2333},"2025-09-19",183.69,183.25999,183.60001,1435600,{"date":2336,"open":2172,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2327,"volume":2341,"transactions":9,"vwap":2339},"2025-09-18",184.13,180.71001,183.33,1.08,667800,{"date":2343,"open":1787,"high":2344,"low":2345,"close":1952,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1952},"2025-09-17",183.46001,180.52,2.09,1.16,662900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":484,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-16",180.48,181.59,179.66,180.16,-0.25,549500,{"date":2358,"open":2359,"high":1958,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-15",182.37,180.58,180.62,-2.29,-1.25,642200,{"date":2366,"open":2367,"high":2368,"low":1944,"close":2369,"change":631,"percent_change":567,"volume":2370,"transactions":9,"vwap":2369},"2025-09-12",183.24001,185.050003,182.91,454100,{"date":2372,"open":2373,"high":2374,"low":1920,"close":2344,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2344},"2025-09-11",180.28,184.14,3.32,1.84,598500,{"date":2379,"open":2380,"high":2381,"low":2251,"close":2382,"change":2383,"percent_change":998,"volume":2384,"transactions":9,"vwap":2382},"2025-09-10",181.92,182.11,180.14,-2.54,652100,{"date":2386,"open":1666,"high":2164,"low":2173,"close":2387,"change":286,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-09",182.67999,0.08,435500,{"date":2391,"open":1936,"high":1936,"low":2392,"close":1691,"change":2393,"percent_change":462,"volume":2394,"transactions":9,"vwap":1691},"2025-09-08",180.91,-0.96,438500,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-05",180.2,183.78,183.49001,3.38,1.88,556200,{"date":2404,"open":2405,"high":2172,"low":2406,"close":2407,"change":2408,"percent_change":1330,"volume":2409,"transactions":9,"vwap":2407},"2025-09-04",180.53999,179.38,180.11,0.6,585700,{"date":2411,"open":2412,"high":1929,"low":2413,"close":1913,"change":1510,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1913},"2025-09-03",178.34,177.039993,0.45,689500,{"date":2417,"open":2418,"high":1707,"low":2419,"close":2420,"change":1184,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-02",180.89999,178.31,178.7,-1.62,1109200,{"date":2424,"open":2425,"high":1669,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-29",179.56,179.059998,181.64,2.44,1.36,731500,{"date":2432,"open":1913,"high":2433,"low":2434,"close":2435,"change":140,"percent_change":651,"volume":2436,"transactions":9,"vwap":2435},"2025-08-28",179.71001,178.13,179.2,560000,{"date":2438,"open":2405,"high":2247,"low":2439,"close":2440,"change":1347,"percent_change":121,"volume":2441,"transactions":9,"vwap":2440},"2025-08-27",179.45,179.75999,597100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-26",178.77,180.37,178.39,180.36,1.7,0.95,1044400,{"date":2452,"open":2453,"high":1872,"low":2454,"close":1891,"change":263,"percent_change":2030,"volume":2455,"transactions":9,"vwap":1891},"2025-08-25",177.22,176.97,753400,{"date":2457,"open":1652,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-22",185.62,179.92999,180.23,-3.49,-1.9,947800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1454,"percent_change":940,"volume":2470,"transactions":9,"vwap":2469},"2025-08-21",183.50999,185.25999,182.84,183.72,1074600,{"date":2472,"open":2473,"high":2474,"low":1698,"close":2475,"change":1954,"percent_change":1370,"volume":2476,"transactions":9,"vwap":2475},"2025-08-20",183.34,184.97,184.39999,957800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":326,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-19",179.080002,183.37,179.050003,182.83,2.17,784700,{"date":2486,"open":2460,"high":2487,"low":2117,"close":1922,"change":712,"percent_change":484,"volume":2488,"transactions":9,"vwap":1922},"2025-08-18",180.44,808500,{"date":2490,"open":2491,"high":2445,"low":2492,"close":2251,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2251},"2025-08-15",178.94,177.27,1.33,0.75,810200,{"date":2497,"open":2117,"high":2117,"low":2498,"close":2499,"change":1347,"percent_change":1149,"volume":2500,"transactions":9,"vwap":2499},"2025-08-14",177.28999,178.44,679500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1201,"percent_change":443,"volume":2507,"transactions":9,"vwap":2506},"2025-08-13",178.87,179.47,177.59,179.039993,928500,{"date":2509,"open":2510,"high":2503,"low":2511,"close":2512,"change":1439,"percent_change":157,"volume":2513,"transactions":9,"vwap":2512},"2025-08-12",177.36,175.56,178.67999,763200,{"date":2515,"open":2516,"high":2517,"low":2413,"close":2518,"change":1281,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-11",177.089996,178.55,178.36,0.79,653200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2196,"percent_change":232,"volume":2527,"transactions":9,"vwap":2526},"2025-08-08",174.64999,177.25,174.58,176.96001,616300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":733,"percent_change":506,"volume":2534,"transactions":9,"vwap":2533},"2025-08-07",173.59,174.47,172.7,174.27,898400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":220,"percent_change":432,"volume":2541,"transactions":9,"vwap":2540},"2025-08-06",172.86,175.48,171.78999,173,994300,{"date":2543,"open":2544,"high":2525,"low":2545,"close":2546,"change":1693,"percent_change":516,"volume":2547,"transactions":9,"vwap":2546},"2025-08-05",172.60001,171.91,173.27,744200,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":1519,"percent_change":1997,"volume":2553,"transactions":9,"vwap":2552},"2025-08-04",170.53,172.73,172.44,788400,{"date":2555,"open":2556,"high":2545,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-01",168.24001,167.96001,170.85001,3.44,2.05,1421100,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":111,"percent_change":1502,"volume":2567,"transactions":9,"vwap":2566},"2025-07-31",166.75999,170.14,167.41,941400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":516,"volume":2575,"transactions":9,"vwap":2573},"2025-07-30",167.39999,169.75,166.75,168.73,0.8,1094000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2388,"percent_change":72,"volume":2582,"transactions":9,"vwap":2581},"2025-07-29",168.72,169.62,167.029999,167.92999,810700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":94,"percent_change":1834,"volume":2589,"transactions":9,"vwap":2588},"2025-07-28",167.59,168.75999,165.78,167.85001,1086600,{"date":2591,"open":2544,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1558,"volume":2596,"transactions":9,"vwap":2594},"2025-07-25",173.039993,167.16,168.55,-3.35,1877500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":1693,"volume":2604,"transactions":9,"vwap":2602},"2025-07-24",172.53,175.75999,170.47,171.89999,1.42,2114200,{"date":2606,"open":2259,"high":2247,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-23",168.32001,170.48,-7.76,-4.35,3086500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-22",170.63,178.86,170.029999,178.24001,11.79,7.08,2697900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":484,"percent_change":1726,"volume":2627,"transactions":9,"vwap":2626},"2025-07-21",167.0099945,167.42,165.3,166.45,1999800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":421,"volume":2635,"transactions":9,"vwap":2633},"2025-07-18",168.57001,170.28999,165.88,166.91,-1.27,1557300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1916,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-17",166.080002,168.71001,165.19,168.17999,0.69,1358700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2580,"change":145,"percent_change":285,"volume":2649,"transactions":9,"vwap":2580},"2025-07-16",166.28999,167.75999,165.45,1148400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1558,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-15",168.37,168.89,164.64999,166.42,-1.16,1177700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2652,"change":1615,"percent_change":1331,"volume":2663,"transactions":9,"vwap":2652},"2025-07-14",168.25,169.28,166.88,1274600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":790,"volume":2671,"transactions":9,"vwap":2669},"2025-07-11",170.52,170.88,167.14,168.089996,-3.36,1335600,{"date":2673,"open":2674,"high":2531,"low":2675,"close":2676,"change":2677,"percent_change":2363,"volume":2678,"transactions":9,"vwap":2676},"2025-07-10",171.86,171.36,171.45,-2.17,914100,{"date":2680,"open":2681,"high":1812,"low":2682,"close":2683,"change":515,"percent_change":1273,"volume":2684,"transactions":9,"vwap":2683},"2025-07-09",173.56,171.28999,173.62,871000,{"date":2686,"open":2687,"high":1853,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-08",173.21001,172.13,172.5,-1.47,-0.84,1080500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1876,"percent_change":1945,"volume":2699,"transactions":9,"vwap":2698},"2025-07-07",175.96001,176.11,173.080002,173.97,839400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2703,"change":1439,"percent_change":157,"volume":2705,"transactions":9,"vwap":2703},"2025-07-03",176.14,176.92,175.7,436500,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1091,"volume":2712,"transactions":9,"vwap":2710},"2025-07-02",179.12,174.64,176.60001,-2.73,895600,{"date":2714,"open":2715,"high":1787,"low":2716,"close":2268,"change":567,"percent_change":1417,"volume":2717,"transactions":9,"vwap":2268},"2025-07-01",179.36,178.070007,850300,{"date":2719,"open":2720,"high":2440,"low":2721,"close":2259,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2259},"2025-06-30",177.86,177.21001,1.8,1.01,819300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-27",177.14999,180.24001,176.56,177.83,0.77,0.43,1205900,{"date":2735,"open":2165,"high":2736,"low":2737,"close":2738,"change":1623,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-06-26",180.089996,175.64,177.059998,-0.89,1040200,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":2363,"percent_change":358,"volume":2746,"transactions":9,"vwap":2745},"2025-06-25",179.32001,177.55,178.64999,747500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":157,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-24",179.75,180.029999,177.32001,179.89999,0.1,713600,{"date":2756,"open":2406,"high":2757,"low":1890,"close":2758,"change":1064,"percent_change":1440,"volume":2759,"transactions":9,"vwap":2758},"2025-06-23",180.32001,179.72,1201900,{"date":2761,"open":1920,"high":2762,"low":2763,"close":2764,"change":2004,"percent_change":485,"volume":2765,"transactions":9,"vwap":2764},"2025-06-20",181,178.75,179.42999,1016700,{"date":2767,"open":2768,"high":2272,"low":2769,"close":2770,"change":1693,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-18",178.78,177.75999,179.78,0.46,618900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":1922,"change":2778,"percent_change":1141,"volume":2779,"transactions":9,"vwap":1922},"2025-06-17",181.039993,182.25999,178.38,-3.12,871900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2283,"change":874,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2283},"2025-06-16",180.92999,182.38,179.21001,1.03,989000,{"date":2788,"open":2258,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1273,"volume":2793,"transactions":9,"vwap":2791},"2025-06-13",181.91,177.71001,180.21001,1.17,1028500,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2506,"change":1915,"percent_change":2347,"volume":2799,"transactions":9,"vwap":2506},"2025-06-12",177.13,179.85001,176.28,743200,{"date":2801,"open":2721,"high":2518,"low":2802,"close":2803,"change":484,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-11",176.23,176.98,-0.26,583200,{"date":2807,"open":2808,"high":2434,"low":1859,"close":2809,"change":232,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-10",176.48,177.44,0.88,763100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2017,"volume":2819,"transactions":9,"vwap":2817},"2025-06-09",174.070007,176.5,172.48,175.89999,1.56,496200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2642,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-06",174.21001,175.5,174.17,174.34,0.4,434200,{"date":2829,"open":2830,"high":2138,"low":2831,"close":2832,"change":432,"percent_change":766,"volume":2833,"transactions":9,"vwap":2832},"2025-06-05",173.98,173.37,173.64999,602800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":1810,"change":2839,"percent_change":2103,"volume":2840,"transactions":9,"vwap":1810},"2025-06-04",173.82001,175.27,172.85001,0.22,743000,{"date":2842,"open":2843,"high":2822,"low":2844,"close":2530,"change":87,"percent_change":484,"volume":2845,"transactions":9,"vwap":2530},"2025-06-03",173.17999,172.020004,769300,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2211,"percent_change":145,"volume":2852,"transactions":9,"vwap":2851},"2025-06-02",172.50999,175.21001,171.050003,174.39999,876200,{"date":2854,"open":2855,"high":2856,"low":2675,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-05-30",172.22,173.42,173.34,1.34,0.78,1612700,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1201,"volume":2868,"transactions":9,"vwap":2866},"2025-05-29",171.25999,172.58,170.59,172,0.62,783200,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":111,"volume":2876,"transactions":9,"vwap":2874},"2025-05-28",172.91,173.67,171,171.38,-2.3,746500,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":973,"percent_change":2219,"volume":2882,"transactions":9,"vwap":2881},"2025-05-27",171.52,173.95,173.67999,1048400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2449,"volume":2890,"transactions":9,"vwap":2888},"2025-05-23",170.050003,171.41,169.050003,171.23,1.61,1025600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2579,"change":2896,"percent_change":799,"volume":2897,"transactions":9,"vwap":2579},"2025-05-22",169.94,171.12,168.46001,-0.86,1036300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2608,"change":2609,"percent_change":2610,"volume":2903,"transactions":9,"vwap":2608},"2025-05-21",177.12,177.60001,169.67999,2124600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2617,"change":2909,"percent_change":1048,"volume":2910,"transactions":9,"vwap":2617},"2025-05-20",177.77,179.99001,177.62,0.12,994500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":286,"percent_change":2388,"volume":2917,"transactions":9,"vwap":2916},"2025-05-19",177.28,178.45,176.78999,178.12,773000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2818,"percent_change":2810,"volume":2924,"transactions":9,"vwap":2923},"2025-05-16",176.71001,178.23,175.67999,177.97,2133900,{"date":2926,"open":2927,"high":2928,"low":2866,"close":2929,"change":2930,"percent_change":1758,"volume":2931,"transactions":9,"vwap":2929},"2025-05-15",172.16,176.99001,176.41,3.93,1616000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2816,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2816},"2025-05-14",174.17999,174.5,171.37,-2.01,-1.15,1333800,{"date":2941,"open":2942,"high":2454,"low":2943,"close":1803,"change":1266,"percent_change":1193,"volume":2944,"transactions":9,"vwap":1803},"2025-05-13",175.31,174.2,1169800,{"date":2946,"open":1830,"high":2947,"low":2948,"close":2817,"change":619,"percent_change":1347,"volume":2949,"transactions":9,"vwap":2817},"2025-05-12",177.92999,172.24001,1334200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2526,"change":2211,"percent_change":2408,"volume":2955,"transactions":9,"vwap":2526},"2025-05-09",175.71001,178.020004,175.12,1310000,{"date":2957,"open":2958,"high":2959,"low":1866,"close":2817,"change":1576,"percent_change":924,"volume":2960,"transactions":9,"vwap":2817},"2025-05-08",176.3,178.74001,1504700,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2771,"percent_change":453,"volume":2967,"transactions":9,"vwap":2966},"2025-05-07",175.85001,177.73,175.25,176.57001,1103700,{"date":2969,"open":2727,"high":2970,"low":2538,"close":2696,"change":2971,"percent_change":712,"volume":2972,"transactions":9,"vwap":2696},"2025-05-06",177.45,-1.46,869800,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":924,"percent_change":463,"volume":2979,"transactions":9,"vwap":2978},"2025-05-05",178.0099945,179.28,176.87,177.57001,834600,{"date":2981,"open":2982,"high":2743,"low":2983,"close":2984,"change":2985,"percent_change":1201,"volume":2986,"transactions":9,"vwap":2984},"2025-05-02",179.28999,176.44,177.95,0.63,881700,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2751,"change":1142,"percent_change":799,"volume":2992,"transactions":9,"vwap":2751},"2025-05-01",176.39,178.71001,175.35001,857300,{"date":2994,"open":2098,"high":2479,"low":2995,"close":2996,"change":1726,"percent_change":432,"volume":2997,"transactions":9,"vwap":2996},"2025-04-30",174.8,178.22,1622100,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2785,"volume":3005,"transactions":9,"vwap":3003},"2025-04-29",175.37,179.16,174.32001,178.5,1.82,1307200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":327,"volume":3013,"transactions":9,"vwap":3011},"2025-04-28",174.67999,177.0099945,174.28,176.67999,2.92,1133000,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-04-25",175.82001,176.16,172.67,173.75999,-2.11,-1.2,1033400,{"date":3024,"open":3025,"high":2815,"low":3026,"close":3027,"change":3028,"percent_change":2493,"volume":3029,"transactions":9,"vwap":3027},"2025-04-24",173.88,172.55,175.87,2.3,1569200,{"date":3031,"open":3032,"high":2991,"low":3033,"close":3034,"change":506,"percent_change":171,"volume":3035,"transactions":9,"vwap":3034},"2025-04-23",172.77,169.25,173.57001,1854000,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-04-22",169,176.020004,168.31,172.84,10.98,6.78,2424200,{"date":181,"open":3046,"high":3047,"low":177,"close":3048,"change":3049,"percent_change":1314,"volume":3050,"transactions":9,"vwap":3048},163.63,164.029999,161.86,-1.77,1401200]