[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSV":3,"homepage-market-summary":34,"stock-historical-FSV":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FSV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"FirstService Corporation Common Shares","Nasdaq",null,"Common Stock","FirstService Corp is engaged in outsourcing property services. The company operates in two business divisions: FirstService Residential and FirstService Brands. FirstService Residential has service contracts to manage thousands of residential communities, including high and low-rise condominiums and co-operatives. FirstService Brands generates the majority of the company's revenue and provides property services to residential and commercial customers through the following brands: California Closets; Paul Davis Restoration; CertaPro Painters, Floor Coverings International, and Pillar to Post Home Inspectors. The company earns the majority of its revenue in the United States, with the remaining revenue generated in Canada.","31,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.9448,1.22,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},129.13,130.43,130.47,128.1839,128.51,0.62,0.48,136347.632083,3712,129.2531,189.72,119.41,217670.10571996,13.8,2852,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},209.66,187429,68411666.42999,-24.94,"2025-04-22",[186,187,196,206,217,227,238,248,258,269,280,291,301,311,322,333,344,355,366,377,388,398,409,420,430,440,451,462,472,482,493,503,512,521,532,542,551,562,572,583,592,602,610,621,632,642,653,663,673,683,693,704,712,723,734,743,750,758,766,774,782,790,798,806,814,822,831,838,844,852,860,868,876,885,894,903,909,917,924,931,940,948,956,965,974,980,989,998,1007,1015,1023,1032,1040,1049,1058,1066,1073,1080,1086,1093,1102,1110,1119,1127,1135,1143,1151,1158,1167,1176,1184,1190,1196,1203,1212,1220,1229,1237,1246,1252,1261,1270,1278,1285,1293,1301,1308,1315,1323,1331,1338,1347,1355,1363,1370,1379,1386,1395,1401,1410,1416,1424,1430,1438,1446,1452,1460,1469,1478,1485,1494,1503,1511,1519,1528,1535,1541,1548,1555,1564,1573,1581,1589,1597,1605,1613,1620,1628,1635,1642,1648,1656,1663,1670,1678,1685,1693,1700,1707,1716,1723,1732,1740,1747,1756,1764,1770,1778,1787,1796,1804,1811,1817,1826,1832,1839,1846,1855,1863,1869,1876,1881,1888,1896,1902,1911,1918,1924,1931,1937,1943,1951,1960,1965,1972,1978,1982,1990,1997,2004,2012,2019,2023,2029,2038,2045,2052,2057,2063,2070,2078,2087,2094,2101,2110,2118,2125,2133,2140,2146,2152,2159,2167,2173,2181,2188,2193,2202,2209,2218,2225,2232,2240,2248,2255,2263,2271,2278,2284,2293,2301,2308,2316,2323,2329,2337,2345,2352,2360,2366,2374,2380,2388,2395,2403,2410,2417,2424,2431,2439,2448,2456,2463,2471,2477,2485,2492,2498,2506,2513,2520,2528,2534,2541,2548,2556,2563,2570,2578,2587,2596,2605,2613,2618,2627,2634,2640,2646,2654,2661,2668,2674,2680,2688,2696,2705,2712,2718,2725,2733,2740,2748,2755,2763,2770,2779,2787,2795,2802,2808,2816,2824,2831,2836,2843,2850,2859,2867,2873,2880,2887,2895,2903,2910,2917,2924,2930,2937,2945,2952,2960,2968,2974,2980,2987,2993,3000,3008,3014,3022,3028,3035,3042,3051,3058],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":57,"volume":193,"transactions":194,"vwap":195},"2026-10-01",127.94,129.73,127.02,0.63,135076.679965,4405,128.2921,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",130.17,127.83,127.88,-1.32,-1.02,249986.341494,4141,128.23,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",128.84,131.28,127.85,129.2,0.18,0.14,154582.481529,4773,129.1687,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":131,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",127.35,129.33,126.02,129.02,0.31,211947.724126,5112,128.4032,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",127.66,129.31,125.95,128.62,1.59,1.25,200433.146521,4946,128.6524,{"date":239,"open":240,"high":241,"low":231,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",129.66,130.36,127.03,-2.54,-1.96,368932.394165,6658,127.2642,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",132.16,129.28,129.57,-3.77,-2.83,203992.798574,5467,130.0856,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",134.14,134.26,131.9,133.34,0.39,0.29,226052.618441,4692,133.0755,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",130.19,133.36,129.51,132.95,3.84,2.97,239168.763714,5438,132.5631,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",131.23,132.155,128.86,129.11,-3.44,-2.6,234797.517247,3878,129.897,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":213,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",133.5,133.65,132.4,132.55,0.11,158229.900552,4658,132.9363,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",131.05,133.85,132.41,1.015,0.77,270046.044303,5040,132.7933,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",134.33,136.27,129.86,131.395,-3.915,-2.89,253772.997646,5205,131.5103,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",138.28,139.39,133.45,135.31,-2.47,-1.79,190981.574474,5260,135.4336,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",137.75,138.93,137.2,137.78,1.77,1.3,206675.827921,4097,137.9822,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",137.14,137.7,134.62,136.01,-1.86,-1.35,218075.284049,5331,136.0825,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",138.45,139.21,136.48,137.87,-0.99,-0.71,166099.978619,4263,137.513,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",139.375,142.68,138.41,138.86,-5.25,-3.64,199687.0802,5257,139.5278,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",141.41,144.66,139.7,144.11,1.2,0.84,136769.548049,3655,143.6108,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",140,143.79,142.91,4.81,3.48,198074.890461,4444,142.364,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",139.44,139.655,136.94,138.1,-1.37,-0.98,250562.506153,5663,137.8114,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",138.96,140.575,138.15,139.47,0.13,0.09,223139.140546,5377,139.4177,{"date":421,"open":422,"high":423,"low":371,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",140.74,141.12,139.34,-2.2,-1.55,616306.273076,6420,139.5529,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":146,"volume":437,"transactions":438,"vwap":439},"2026-08-28",141.66,142.52,139.425,141.54,0.455,278054.548167,8563,141.6064,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",142.27,143.04,140.5,141.085,-2.415,-1.68,191811.308572,6189,141.4712,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",143.94,144.28,142.55,143.5,-0.44,-0.31,146202.422313,3546,143.5192,{"date":463,"open":464,"high":465,"low":466,"close":453,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",143.54,144.67,143.32,0.03,0.02,166945.278098,5278,143.9129,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",144.72,146.52,143.91,-0.58,-0.4,287234.704586,5548,144.26,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",144.37,146.2,142.8,144.49,1.04,0.72,186447.940935,4989,143.9064,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",146.53,142.88,143.45,-3.08,-2.1,202204.183684,4516,143.923,{"date":504,"open":505,"high":506,"low":442,"close":495,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",143.34,146.67,4.96,3.5,183586.331726,4987,145.7341,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":16,"volume":518,"transactions":519,"vwap":520},"2026-08-18",140.04,144.35,141.57,1.7,222342.902194,4659,142.6769,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",140.05,140.075,138.7,139.87,-0.94,-0.67,161561.886481,5244,139.3175,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",141.64,142.53,139.55,140.81,0.01,200047.757736,4765,140.6262,{"date":543,"open":456,"high":456,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",137.795,140.8,-1.21,-0.85,287722.792847,6962,140.3723,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",142.36,142.71,140.33,142.01,-1.33,-0.93,131316.124165,4025,141.4815,{"date":563,"open":564,"high":565,"low":566,"close":505,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",142.41,144.54,141.09,0.6,0.42,119090.7289,4484,143.4827,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",143.18,144.1915,142.3,142.74,-1.17,-0.81,124056.13897,4077,143.016,{"date":584,"open":585,"high":586,"low":496,"close":476,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",143.47,145.84,1.14,0.8,78478.727056,2648,144.0149,{"date":593,"open":454,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",144.38,141.75,142.77,-1.9,-1.31,92724.356833,3547,142.4445,{"date":603,"open":497,"high":604,"low":379,"close":465,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",146.01,3.27,2.31,115320.732602,3732,144.4378,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",143.11,143.43,141.01,141.4,-2.3,-1.6,215666.587751,5361,141.9426,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",141.71,145.725,140.96,143.7,2.81,1.99,112837.023216,3550,142.6857,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",143.1,140.4,140.89,-3.68,-2.55,264181.594216,5124,141.0334,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",142.72,144.69,139.48,144.57,2.16,1.52,373026.891668,5312,142.9979,{"date":654,"open":655,"high":656,"low":657,"close":564,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",143.01,145.55,142.1,-0.61,-0.43,270500.233844,6779,143.3772,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":628,"volume":670,"transactions":671,"vwap":672},"2026-07-28",141.43,146.175,141.28,143.02,2.79,234784.838146,6270,143.6752,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",137.46,142.015,140.23,2.77,2.02,227732.72244,5494,140.6497,{"date":684,"open":685,"high":686,"low":687,"close":675,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",131.25,139.8,129.71,6.32,4.82,290506.247002,8751,137.1013,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",136.45,136.51,122.8,131.14,-10.49,-7.41,727210.250249,13617,129.0113,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":447,"percent_change":578,"volume":709,"transactions":710,"vwap":711},"2026-07-22",144.64,140.57,141.63,180292.953573,5346,141.4878,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",145.94,146.105,143.25,143.31,-3.48,-2.37,97548.451366,3354,144.227,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",147.83,148.95,145.13,146.79,-1.67,-1.12,138450.626746,4196,147.3382,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",150.17,152.24001,147.7,148.46001,-2.75,-1.82,88000,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",147.30499,151.21001,4.41,3,96000,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",145.23,150.070007,146.8,2.09,1.44,122600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":50,"volume":765,"transactions":9,"vwap":763},"2026-07-14",143.28,146.78999,141.080002,144.71001,1.43,133900,{"date":767,"open":768,"high":769,"low":770,"close":760,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":760},"2026-07-13",144.23,145,143.014999,-0.16,-0.11,89800,{"date":775,"open":776,"high":777,"low":596,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",143.36,145.17,143.44,0.87,0.61,127900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":192,"volume":789,"transactions":9,"vwap":787},"2026-07-09",141.69,143,140.92,142.57001,0.89,68800,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",144.92,140.050003,141.67999,-3.24,-2.24,88800,{"date":799,"open":800,"high":801,"low":802,"close":792,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-07-07",146,147.66,144.61,0.28,0.19,97600,{"date":807,"open":808,"high":809,"low":810,"close":706,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":706},"2026-07-06",145.12,145.77499,142.83,-1.095,-0.75,82100,{"date":815,"open":380,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",145.92999,142.37,145.735,2.675,1.87,116300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",141.94,145.39999,141.92999,143.059998,0.95,0.67,153700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":415,"percent_change":416,"volume":837,"transactions":9,"vwap":836},"2026-06-30",140.48,142.64,139.61,142.11,154800,{"date":839,"open":840,"high":834,"low":841,"close":842,"change":121,"percent_change":588,"volume":843,"transactions":9,"vwap":842},"2026-06-29",141.86,138.31,141.98,181000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",137.12,141.21001,140.85001,4.84,3.56,285000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":223,"volume":859,"transactions":9,"vwap":857},"2026-06-25",135.59,139.72,135.14999,136.0099945,0.425,286900,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",132.61,136.39,135.58501,2.975,2.24,202800,{"date":869,"open":870,"high":871,"low":872,"close":862,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":862},"2026-06-23",131.050003,133.91,130.89999,2.06,1.58,259700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",137.11,137.78999,129.64,130.55,-7.28,-5.28,243900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",138.72,140.53999,136.87,137.83,-0.17,-0.12,183900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",142.69,143.74001,137.62,138,-4.69,-3.29,281600,{"date":904,"open":905,"high":906,"low":907,"close":896,"change":202,"percent_change":362,"volume":908,"transactions":9,"vwap":896},"2026-06-16",144.89999,145.64,141.71001,160400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":156,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",143.81,145.17999,141.58,143.71001,0.24,217600,{"date":918,"open":919,"high":920,"low":921,"close":776,"change":922,"percent_change":86,"volume":923,"transactions":9,"vwap":776},"2026-06-12",142.95,144.8,140.41,1.9,274000,{"date":925,"open":777,"high":777,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",137.42999,141.46001,-1.47,-1.03,405100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",143.0099945,143.75,140.39,142.92999,-0.08,-0.06,216100,{"date":941,"open":942,"high":943,"low":944,"close":933,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":933},"2026-06-09",139.41,144.27,138.22,4.61,3.33,253400,{"date":949,"open":526,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",140.67,138.36,138.39999,-2.28,-1.62,207500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",139.0099945,141.23,138.92,140.67999,1.06,0.76,232800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",138.35001,141.59,136.94501,139.62,2.35,1.71,281400,{"date":975,"open":314,"high":976,"low":977,"close":978,"change":405,"percent_change":362,"volume":979,"transactions":9,"vwap":978},"2026-06-03",137.69,135.8,137.27,178700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",135.58,138.64,134.57001,138.25,4,2.98,240400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",133.21001,135.42999,132.19,134.25,0.05,0.04,237100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",137.58,138.070007,133.99001,134.2,-4.52,-3.26,359100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":887,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":887},"2026-05-28",133.58,139.24001,133.35001,3.89,2.89,403700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":163,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",133.31,136.065002,132.66701,134.83,0.99,218500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-26",131.71001,134.10001,130.14,133.84,2.18,1.66,358100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":928,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-22",132.63,134.24001,131.11,131.66,-1.1,277000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",130.25,133.74001,128.58,133.13,1.51,1.15,177900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",127.56,131.94,125.96,131.62,4.49,3.53,187600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":373,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",130.77,131.433,127.019997,127.13,-2.78,695100,{"date":1067,"open":1068,"high":1069,"low":30,"close":1060,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1060},"2026-05-18",128.77,132.88,1.07,0.82,200000,{"date":1074,"open":1075,"high":881,"low":1076,"close":1077,"change":1078,"percent_change":771,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",129.050003,128.8,129.7,-0.21,183700,{"date":1081,"open":19,"high":1082,"low":1083,"close":1084,"change":136,"percent_change":567,"volume":1085,"transactions":9,"vwap":1084},"2026-05-14",131.41,128.10001,129.91,153900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":19,"change":954,"percent_change":1091,"volume":1092,"transactions":9,"vwap":19},"2026-05-13",130.020004,131.33501,128.5,-1.24,150900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",130.42,132.5,129.765,130.75,-0.59,-0.45,192900,{"date":1103,"open":260,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",134.94,131.10001,131.34,-3.22,-2.39,179100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-08",135.039993,135.495,133.12,134.56,0.1,0.07,210300,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",132.50999,135.52,134.46001,1.93,1.46,209700,{"date":1128,"open":1129,"high":1026,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",127.4,126.725,132.53,6.87,5.47,256600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",128.41,124.37,125.66,-2.35,-1.84,435600,{"date":1144,"open":1145,"high":535,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",132.57001,127.7,128.0099945,-4.33,-3.27,256800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":928,"percent_change":1038,"volume":1157,"transactions":9,"vwap":1156},"2026-05-01",134.78,136.38499,131.39,132.34,204300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",134.85001,135.46001,132.24001,133.81,-0.27,-0.2,417800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",141.82001,142.99001,134,134.080002,-8.94,-6.25,252500,{"date":1177,"open":1178,"high":1179,"low":810,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",147.42,147.96001,143.020004,-3.78,-2.57,181100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":754,"change":568,"percent_change":265,"volume":1189,"transactions":9,"vwap":754},"2026-04-27",145.59,147.78,145.44,262700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1064,"percent_change":350,"volume":955,"transactions":9,"vwap":1195},"2026-04-24",147.95,149.62,143.56,146.38,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":478,"percent_change":1164,"volume":1202,"transactions":9,"vwap":1201},"2026-04-23",149,154,146.55499,149.16,612000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-22",147.89,149.71001,146.89,149.56,2.84,1.94,129900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1149,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-21",150,150.89999,146.45,146.72,-2.18,160200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-20",152.27499,153.34,149.85001,149.99001,-2.27,-1.49,253700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",150.96001,153.255,152.25999,3.15,2.11,173200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",149.25,150.658,148.37,149.11,-0.14,-0.09,128300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1239,"change":1116,"percent_change":1117,"volume":1251,"transactions":9,"vwap":1239},"2026-04-15",150.13,151.059998,148.265,104600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",148.48,150.28,146.47501,149.14999,0.45,0.3,68900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",144.91,148.89999,144.88,148.7,2.8,1.92,124100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":297,"volume":1277,"transactions":9,"vwap":1275},"2026-04-10",145.74001,146.89999,145.19501,145.89999,0.16,79200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":1283,"percent_change":192,"volume":1284,"transactions":9,"vwap":1272},"2026-04-09",143.38,146.83,143.12,0.91,103100,{"date":1286,"open":1287,"high":1288,"low":776,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",145.42999,147.57001,144.83,1.95,1.36,202000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":496,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":496},"2026-04-07",139.97,143.19,139.95,1.53,1.08,149100,{"date":1302,"open":855,"high":794,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",137.785,141.35001,1.63,1.17,68300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":855,"change":1313,"percent_change":121,"volume":1314,"transactions":9,"vwap":855},"2026-04-02",136.17999,140.12,135.25999,1.56,163100,{"date":1316,"open":1317,"high":1318,"low":898,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",138.59,139.80499,138.16,-0.78,-0.56,216400,{"date":1324,"open":1325,"high":970,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",136.72,135.33501,138.94,2.74,2.01,189200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1124,"percent_change":756,"volume":1337,"transactions":9,"vwap":1336},"2026-03-30",134.64,137.77,134.11,136.2,103300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",136.58,138.074997,133.59,134.27,-3.65,-2.65,162100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1276,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-26",135.97,140.28,135.60001,137.92,0.12,118600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":86,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-25",137.86,139.33,135.44,137.75999,0.98,140600,{"date":1364,"open":1365,"high":338,"low":1035,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-24",136,136.42,-1.09,-0.79,187900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",136.59,138.755,135.92,137.50999,3.26,2.43,138600,{"date":1380,"open":1381,"high":1352,"low":1382,"close":994,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":994},"2026-03-20",137.039993,133.42,-3.85,-2.79,276300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-19",140.63,142.94,136.74001,138.10001,-2.73,-1.94,159800,{"date":1396,"open":1397,"high":1398,"low":1350,"close":1399,"change":244,"percent_change":404,"volume":1400,"transactions":9,"vwap":1399},"2026-03-18",142.13,143.41,140.83,143900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-17",143.42,144.77,142.59,142.78999,0.83,0.58,99100,{"date":1411,"open":919,"high":1412,"low":1413,"close":1414,"change":489,"percent_change":1415,"volume":1300,"transactions":9,"vwap":1414},"2026-03-16",145.14,141.63499,141.96001,0.51,{"date":1417,"open":1418,"high":476,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-13",143.53,139.73,141.24001,-0.72,-0.51,243200,{"date":1425,"open":934,"high":1426,"low":1427,"close":1414,"change":1428,"percent_change":953,"volume":1429,"transactions":9,"vwap":1414},"2026-03-12",146.020004,139.60001,-3.31,223200,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-11",149.67,144.97,145.27,-4.25,-2.84,128500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1150,"transactions":9,"vwap":1443},"2026-03-10",150.059998,151.11,148.059998,149.52,-0.54,-0.36,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1440,"change":234,"percent_change":384,"volume":1451,"transactions":9,"vwap":1440},"2026-03-09",147.039993,150.53999,144.49001,219900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":528,"volume":1459,"transactions":9,"vwap":1457},"2026-03-06",148.61,149.61501,146.28999,148.81,-1,243300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-05",149.57001,151.24001,147.13,149.81,-0.91,-0.6,234300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-04",154.029999,155.74001,150.53,150.72,-3.2,-2.08,172700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":617,"percent_change":929,"volume":1484,"transactions":9,"vwap":1483},"2026-03-03",152.63,154.53,149.34,153.92,145400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-02",154.23,157.2,153.46001,155.52,-2.05,-1.3,204500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-27",157.5,159.48,155.81,157.57001,-0.74,-0.47,130800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":648,"volume":1510,"transactions":9,"vwap":1508},"2026-02-26",155.86,158.44,155.75,158.31,3.35,225400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":892,"volume":1518,"transactions":9,"vwap":1516},"2026-02-25",154.55,155.82001,153.37,154.96001,-0.19,238300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-24",151.050003,156.065002,150.81,155.14999,3.32,2.19,282900,{"date":1529,"open":1507,"high":1507,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-23",151.029999,151.83,-3.92,-2.52,207400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1507,"change":458,"percent_change":1165,"volume":1540,"transactions":9,"vwap":1507},"2026-02-20",155.28999,156.59,153.99001,146500,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1422,"volume":1547,"transactions":9,"vwap":1545},"2026-02-19",157.35001,154.785,156.059998,-0.8,142300,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1030,"volume":1554,"transactions":9,"vwap":1552},"2026-02-18",153.98,157.49001,156.86,2.56,328500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-17",154.25999,156.535,153.11,154.3,-0.35,-0.23,219000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-13",151.64,154.875,147.935,154.64999,4.25,2.83,525600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1518,"transactions":9,"vwap":1578},"2026-02-12",157.96001,158.7,150.029999,150.39999,-7.14,-4.53,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1345,"volume":1588,"transactions":9,"vwap":1586},"2026-02-11",161.83,163.8,155.71001,157.53999,-4.29,370800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1583,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1583},"2026-02-10",164.28999,166.42,161.71001,-2.46,-1.5,617200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1591,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1591},"2026-02-09",160.5,164.36,160.25,3.49,2.17,190200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":86,"volume":1612,"transactions":9,"vwap":1610},"2026-02-06",158.67999,161.14,157.039993,160.8,2.12,289500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1607,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1607},"2026-02-05",165.45,157.28,-6.42,-3.89,360900,{"date":1621,"open":1622,"high":1623,"low":1199,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-04",156.69,166.73,165.10001,10.55,6.83,435300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1513,"change":1283,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1513},"2026-02-03",153.63,154.59,150.92999,0.59,276100,{"date":1636,"open":1637,"high":1507,"low":1638,"close":1639,"change":954,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-02",155.25999,153.13,153.64,-1.04,200500,{"date":1643,"open":1644,"high":1545,"low":1645,"close":1637,"change":1646,"percent_change":892,"volume":1647,"transactions":9,"vwap":1637},"2026-01-30",155.77499,152.965,-0.18,280300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1384,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-29",157.33,158.36,154.22,155.44,-1.76,437700,{"date":1657,"open":1551,"high":1658,"low":1659,"close":1660,"change":163,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-28",158.855,156.87,158.23,0.47,175800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1551,"change":1668,"percent_change":616,"volume":1669,"transactions":9,"vwap":1551},"2026-01-27",160.36,160.675,157.25,-3.7,176700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":489,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",160.87,162.21001,159.63499,161.19,1.16,183400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":415,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-23",159.36,160.029999,158.34,0.08,73200,{"date":1686,"open":1687,"high":1688,"low":1607,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",161.11,162.69,159.89999,-0.84,-0.52,131400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1646,"percent_change":772,"volume":1699,"transactions":9,"vwap":1698},"2026-01-21",162.050003,162.91499,160.054993,160.74001,152900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":598,"percent_change":579,"volume":1706,"transactions":9,"vwap":1705},"2026-01-20",160.78999,162.395,159.88,160.92,205100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-16",162.020004,163.28999,160.41499,162.23,-0.9,-0.55,117600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":971,"percent_change":1125,"volume":1722,"transactions":9,"vwap":1721},"2026-01-15",161,163.91,160.94,163.13,178900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-14",157.059998,161.5,156,160.78,4.06,2.59,177100,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-13",160.81,156.58,156.72,-3.75,-2.34,171000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":50,"percent_change":192,"volume":1746,"transactions":9,"vwap":1745},"2026-01-12",159.2,160.59,158.56,160.47,202600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-09",156.3,159.82001,155.12,159.47,3.19,2.04,622300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":340,"volume":1763,"transactions":9,"vwap":1761},"2026-01-08",154.28,156.67999,153.17,156.28,2,148700,{"date":1765,"open":1766,"high":1514,"low":1767,"close":1758,"change":1768,"percent_change":1714,"volume":1769,"transactions":9,"vwap":1758},"2026-01-07",155.72,153.595,-0.86,126900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1603,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-06",152.85001,156.62,152.405,155.14,1.42,119200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-05",150.97,154.69299,149.33501,152.97,1.98,1.31,110600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-02",155.33,155.50999,150.71001,150.99001,-4.54,-2.92,176900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1561,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-31",156.27,156.845,154.85001,155.53,-0.22,110800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1714,"percent_change":1561,"volume":1810,"transactions":9,"vwap":1809},"2025-12-30",156.14,157.029999,155.58501,155.88,91100,{"date":1812,"open":1813,"high":1814,"low":1727,"close":1815,"change":458,"percent_change":1165,"volume":1816,"transactions":9,"vwap":1815},"2025-12-29",157.10001,157.66,156.42999,74700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-26",156.029999,157.27,155,156.74001,0.27,0.17,50500,{"date":1827,"open":1490,"high":1828,"low":1829,"close":1830,"change":1298,"percent_change":1021,"volume":1831,"transactions":9,"vwap":1830},"2025-12-24",157.355,155.21001,156.47,113900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1290,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-23",153.31,154.94,152.95,1.27,165100,{"date":1840,"open":1841,"high":1507,"low":1842,"close":1843,"change":1844,"percent_change":1038,"volume":1845,"transactions":9,"vwap":1843},"2025-12-22",154.72,152.75,152.99001,-1.7,299600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-19",158,158.36501,154.64,154.69,-3.3,-2.09,622800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1730,"volume":1862,"transactions":9,"vwap":1860},"2025-12-18",154.33,158.19,154.2,157.99001,3.99,313000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1199,"change":528,"percent_change":659,"volume":1868,"transactions":9,"vwap":1199},"2025-12-17",154.62,155.039993,153.25,255100,{"date":1870,"open":1834,"high":1871,"low":1872,"close":1873,"change":517,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-16",155.855,153.235,154.67,1.11,191500,{"date":1877,"open":1821,"high":1821,"low":1878,"close":1783,"change":1879,"percent_change":202,"volume":1880,"transactions":9,"vwap":1783},"2025-12-15",152.17999,-1.57,341900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":64,"volume":1887,"transactions":9,"vwap":1884},"2025-12-12",153.2,154.53999,151.75,1.82,196300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1329,"volume":1895,"transactions":9,"vwap":1893},"2025-12-11",150.63,154.905,150.19,152.72,3.01,338900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1206,"change":771,"percent_change":772,"volume":1901,"transactions":9,"vwap":1206},"2025-12-10",150.22,151.155,147.23,352200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-09",153.39,154.295,149.84,149.87,-2.93,-1.92,163400,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":404,"volume":1917,"transactions":9,"vwap":1915},"2025-12-08",154.7,151.625,152.8,-2.12,376600,{"date":1919,"open":1920,"high":1921,"low":1905,"close":1922,"change":538,"percent_change":538,"volume":1923,"transactions":9,"vwap":1922},"2025-12-05",155.66,157.21001,154.92,124400,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1259,"volume":1930,"transactions":9,"vwap":1928},"2025-12-04",154.42,156.53999,154.91,0.46,97200,{"date":1932,"open":1933,"high":1789,"low":1934,"close":1935,"change":1353,"percent_change":1683,"volume":1936,"transactions":9,"vwap":1935},"2025-12-03",153.89,153.50999,154.45,93600,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1857,"change":1941,"percent_change":730,"volume":1942,"transactions":9,"vwap":1857},"2025-12-02",156.145,152.485,-1.75,122000,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-01",155.5,158.029999,156.080002,-0.77,-0.49,215400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-28",153.070007,156.98,152.91,156.85001,3.12,2.03,200900,{"date":1961,"open":1842,"high":1962,"low":1842,"close":1963,"change":136,"percent_change":1415,"volume":1964,"transactions":9,"vwap":1963},"2025-11-26",154.32001,153.73,82300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1836,"change":1071,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1836},"2025-11-25",152.36,153.95,152.3,0.54,233400,{"date":1973,"open":1857,"high":1850,"low":1974,"close":1975,"change":740,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-24",151.035004,152.13,-1.78,169300,{"date":1979,"open":1967,"high":1807,"low":1980,"close":1981,"change":748,"percent_change":1784,"volume":1540,"transactions":9,"vwap":1981},"2025-11-21",152,154.88,{"date":1983,"open":1984,"high":1483,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-20",153.020004,151,151.88,-0.39,-0.26,315200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1291,"percent_change":71,"volume":1996,"transactions":9,"vwap":1995},"2025-11-19",151.69,153.12,150.185,152.27,144500,{"date":1998,"open":1999,"high":2000,"low":1193,"close":2001,"change":2002,"percent_change":1353,"volume":2003,"transactions":9,"vwap":2001},"2025-11-18",150.080002,151.325,150.91,0.185,246700,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-17",155.73,150.56,150.72501,-5.405,-3.46,152600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":264,"percent_change":126,"volume":2018,"transactions":9,"vwap":2017},"2025-11-14",155.55,157.38,155.28,156.13,240000,{"date":2020,"open":2021,"high":2022,"low":1544,"close":1472,"change":658,"percent_change":1987,"volume":813,"transactions":9,"vwap":1472},"2025-11-13",155.84,156.71001,{"date":2024,"open":2025,"high":2026,"low":1766,"close":2027,"change":1561,"percent_change":1802,"volume":2028,"transactions":9,"vwap":2027},"2025-11-12",156.31,158.84,156.35001,136900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-11",152.94,156.92,151.92999,156.7,4.42,2.9,210600,{"date":2039,"open":2040,"high":1783,"low":2041,"close":2042,"change":779,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-10",151.77,149.13,152.28,0.57,295300,{"date":2046,"open":2047,"high":1913,"low":2048,"close":2049,"change":2050,"percent_change":1879,"volume":2051,"transactions":9,"vwap":2049},"2025-11-07",153.62,151.33,151.41,-2.41,227800,{"date":2053,"open":1859,"high":2054,"low":2031,"close":2055,"change":730,"percent_change":1421,"volume":2056,"transactions":9,"vwap":2055},"2025-11-06",154.77,153.82001,273800,{"date":2058,"open":2059,"high":2022,"low":2060,"close":1835,"change":2061,"percent_change":1100,"volume":2062,"transactions":9,"vwap":1835},"2025-11-05",156.63,153.87,-0.7,311200,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1640,"volume":2069,"transactions":9,"vwap":2067},"2025-11-04",156.97,154.435,155.64,-1.63,167200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1820,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1820},"2025-11-03",158.13,159.145,155.88499,-2.14,-1.34,395700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-31",155.080002,160.64999,154.683,159.41,2.96,1.89,777700,{"date":2088,"open":1472,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1258,"volume":2093,"transactions":9,"vwap":2091},"2025-10-30",156.83,154.58,156.45,0.7,237900,{"date":2095,"open":2096,"high":2097,"low":1472,"close":1507,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1507},"2025-10-29",158.38,160.12,-3.69,-2.31,497600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-28",161.82001,164.605,159.089996,159.44,-3.25,-2,283600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1688,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1688},"2025-10-27",165.23,166.47501,162.5,-1.95,-1.18,386300,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":1853,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-24",171.875,162.88,164.64,-1.25,517700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1623,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1623},"2025-10-23",185,189.050003,165.17,-18.03,-9.76,425300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1243,"volume":1887,"transactions":9,"vwap":2138},"2025-10-22",185.53999,185.59,183.98,184.75999,-0.25,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":764,"percent_change":136,"volume":2145,"transactions":9,"vwap":2144},"2025-10-21",183.10001,186.491,185.0099945,167600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":146,"percent_change":1824,"volume":1085,"transactions":9,"vwap":2151},"2025-10-20",184.039993,184.42,182.47,183.58,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1259,"percent_change":1276,"volume":2158,"transactions":9,"vwap":2157},"2025-10-17",183.125,183.97501,181.83,183.25999,248800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":77,"volume":2166,"transactions":9,"vwap":2164},"2025-10-16",185.63,186.27,182.60001,182.96001,-1.99,128700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":2043,"percent_change":223,"volume":2172,"transactions":9,"vwap":2171},"2025-10-15",185.455,187.96001,184.95,92600,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-14",185.82001,183.71001,184.38,-0.13,-0.07,166500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1291,"percent_change":163,"volume":2187,"transactions":9,"vwap":2186},"2025-10-13",183.31,185.080002,182.8,184.50999,50000,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":1458,"percent_change":1444,"volume":2192,"transactions":9,"vwap":2191},"2025-10-10",185.75,183.14999,105000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-09",184.55,185.75999,183.96001,184.14999,-0.89,-0.48,55200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2165,"percent_change":2208,"volume":1057,"transactions":9,"vwap":2207},"2025-10-08",186.089996,186.5,184.733,185.039993,-1.06,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-07",187.14,188.039993,186.2,187.029999,0.81,0.43,75500,{"date":2219,"open":2220,"high":29,"low":2221,"close":2222,"change":2223,"percent_change":201,"volume":2224,"transactions":9,"vwap":2222},"2025-10-06",188.82001,185.96001,186.22,-2.5,211900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":106,"percent_change":1970,"volume":2231,"transactions":9,"vwap":2230},"2025-10-03",188.53999,190.105,187.85001,188.72,77100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1699,"transactions":9,"vwap":2237},"2025-10-02",187.66,188.98,186.845,187.71001,-0.29,-0.15,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":598,"volume":2247,"transactions":9,"vwap":2245},"2025-10-01",189.66,191,187.88,188,-2.49,82206,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":779,"percent_change":1929,"volume":2254,"transactions":9,"vwap":2253},"2025-09-30",189.64999,191.7,187.28999,190.49001,188900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":937,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-29",189.8,190.64999,188.94,189.62,-0.04,314700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1368,"volume":2270,"transactions":9,"vwap":2268},"2025-09-26",191.42999,192.89999,188.74001,189.7,-1.52,98800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1824,"percent_change":416,"volume":2277,"transactions":9,"vwap":2276},"2025-09-25",190.89999,191.47,190.33,191.22,99300,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":795,"percent_change":729,"volume":2283,"transactions":9,"vwap":2282},"2025-09-24",194.75,190.84,191.050003,223600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-23",198.14999,198.16,192.88,194.28999,-3.66,-1.85,229500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":373,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-22",200.515,202.039993,197.77499,197.95,-1.81,199700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":116,"percent_change":-6,"volume":2307,"transactions":9,"vwap":2306},"2025-09-19",201.74001,202.67,199.45,201.59,162000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1368,"volume":2315,"transactions":9,"vwap":2313},"2025-09-18",203.25,204.53999,201.32001,201.60001,-1.61,80300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1970,"percent_change":1823,"volume":2322,"transactions":9,"vwap":2321},"2025-09-17",203.78,205.5,202.82001,203.21001,101800,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2304,"change":2327,"percent_change":1038,"volume":2328,"transactions":9,"vwap":2304},"2025-09-16",205.69,202.2,-2.26,115700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":126,"volume":2336,"transactions":9,"vwap":2334},"2025-09-15",205.34,205.99001,203.565,204.92999,0.52,206600,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-12",208.75,204.39,204.41,-4.02,-1.93,71400,{"date":2346,"open":2347,"high":180,"low":2348,"close":2349,"change":2350,"percent_change":820,"volume":2351,"transactions":9,"vwap":2349},"2025-09-11",205.45,204.62,208.42999,3.83,146700,{"date":2353,"open":2354,"high":2355,"low":2311,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-10",205.72,206.395,204.60001,-1.29,-0.63,84000,{"date":2361,"open":2331,"high":2362,"low":2363,"close":2364,"change":1691,"percent_change":2139,"volume":2365,"transactions":9,"vwap":2364},"2025-09-09",206.27,204.38,205.89,63700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":805,"transactions":9,"vwap":2371},"2025-09-08",201.28,206.50999,200.347,206.41,4.83,2.4,{"date":2375,"open":2376,"high":2377,"low":2368,"close":2378,"change":1444,"percent_change":1164,"volume":2379,"transactions":9,"vwap":2378},"2025-09-05",202.8,203.8,201.58,38300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2383},"2025-09-04",199.48,202.12,198.98,3.55,1.79,56700,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2335,"volume":2394,"transactions":9,"vwap":2392},"2025-09-03",196.77,198.815,198.57001,1.025,57900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":741,"volume":2402,"transactions":9,"vwap":2400},"2025-09-02",198.24001,198.59,196.815,197.545,-3.655,60000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1408,"percent_change":265,"volume":2409,"transactions":9,"vwap":2408},"2025-08-29",200.485,202.080002,199.72,201.2,62000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1714,"percent_change":1164,"volume":2416,"transactions":9,"vwap":2415},"2025-08-28",201.070007,202.28999,199.31,200.62,61100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":891,"volume":2416,"transactions":9,"vwap":2422},"2025-08-27",201.020004,202.029999,195.175,201.17,-0.34,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":192,"volume":2430,"transactions":9,"vwap":2428},"2025-08-26",200.455,202.55499,201.50999,1.26,86500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1929,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-25",199.67999,200.55,198.735,200.25,0.23,59900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-22",198.23,201.22501,197.41,199.78999,2.45,1.24,117300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":361,"volume":2455,"transactions":9,"vwap":2453},"2025-08-21",198.17999,199.69,197.13,197.34,-1.98,74600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1640,"percent_change":1691,"volume":2462,"transactions":9,"vwap":2461},"2025-08-20",199.070007,201.33,199.059998,199.32001,144800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1676,"volume":2470,"transactions":9,"vwap":2468},"2025-08-19",200.28999,201.67,199.039993,200.36,2.3,60200,{"date":2472,"open":2473,"high":2458,"low":2474,"close":2475,"change":771,"percent_change":937,"volume":2476,"transactions":9,"vwap":2475},"2025-08-18",198.81,197.23,198.059998,64200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1421,"volume":2484,"transactions":9,"vwap":2482},"2025-08-15",199.39,200.2,198.039993,198.22,-1.43,70534,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1646,"percent_change":1244,"volume":2491,"transactions":9,"vwap":2490},"2025-08-14",198.080002,199.77,197.47,199.64999,119700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":100,"percent_change":2497,"volume":1534,"transactions":9,"vwap":2495},"2025-08-13",196.44,199.83,195.98,2.38,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2238,"volume":2505,"transactions":9,"vwap":2503},"2025-08-12",195.91,196.080002,194.64999,195.17999,-0.57,68100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":329,"percent_change":1466,"volume":2512,"transactions":9,"vwap":2511},"2025-08-11",197.020004,197.89,195.61,195.75,79600,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1467,"volume":2519,"transactions":9,"vwap":2517},"2025-08-08",199.3,197.11,197.53999,-1.2,124700,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-07",196.58,199.14,198.74001,2.76,1.41,152300,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2496,"change":1492,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2496},"2025-08-06",197.97,195.059998,-0.66,101100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":25,"percent_change":915,"volume":2540,"transactions":9,"vwap":2539},"2025-08-05",196.31,198.5,195.88,197.28,116600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":50,"percent_change":1415,"volume":2547,"transactions":9,"vwap":2546},"2025-08-04",197,198.0099945,196.56,196.8,53900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1421,"volume":2555,"transactions":9,"vwap":2553},"2025-08-01",195.99001,197.425,194.0099945,195.8,-1.42,120200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":458,"percent_change":771,"volume":2562,"transactions":9,"vwap":2561},"2025-07-31",196.78999,198.63,195.75999,197.22,170400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1283,"percent_change":1929,"volume":2569,"transactions":9,"vwap":2568},"2025-07-30",197.19,199.25999,195.50999,197.53,253100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1970,"volume":2577,"transactions":9,"vwap":2575},"2025-07-29",196.88,199.36,196.10001,196.62,1.05,524800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-28",199.10001,201.10001,195.41,195.57001,-4.51,-2.25,266600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-25",196.35001,200.41,195.25,200.080002,6.08,3.13,204600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-24",186.66,198.73,184.44,194,14.94,8.34,447500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1467,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-23",180,180.8,178.405,179.059998,-0.33,84600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2617,"change":2178,"percent_change":2179,"volume":1715,"transactions":9,"vwap":2617},"2025-07-22",180.49001,182.27499,179.66,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-21",179.020004,181.145,178.2,179.78999,1.67,0.94,117400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":971,"percent_change":86,"volume":2633,"transactions":9,"vwap":2632},"2025-07-18",176.69,178.19,174.69501,178.12,175500,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":528,"volume":2519,"transactions":9,"vwap":2638},"2025-07-17",173.795,178.94,175.77,-1.19,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":265,"percent_change":1276,"volume":2645,"transactions":9,"vwap":2644},"2025-07-16",178.14999,175.355,176.96001,107800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":201,"volume":2653,"transactions":9,"vwap":2651},"2025-07-15",179.24001,179.87,176.56,176.67,-2.36,71700,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":780,"volume":2660,"transactions":9,"vwap":2658},"2025-07-14",177.36,180.85001,179.029999,1.09,159200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1320,"percent_change":457,"volume":2667,"transactions":9,"vwap":2666},"2025-07-11",178.17999,178.465,176.42999,177.94,115100,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":93,"percent_change":2043,"volume":2673,"transactions":9,"vwap":2672},"2025-07-10",176.5,180.050003,178.72,113700,{"date":2675,"open":2622,"high":2676,"low":2677,"close":2678,"change":24,"percent_change":156,"volume":2679,"transactions":9,"vwap":2678},"2025-07-09",178.395,176.77,177.7,78100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2322,"transactions":9,"vwap":2685},"2025-07-08",176.53,178.92,176.36,177.080002,0.37,0.21,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1476,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-07",177.3,178.28,175.86501,176.71001,-1.16,106300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-03",177,178.92999,176.62,178.78999,2.64,1.5,41200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1929,"percent_change":2711,"volume":1322,"transactions":9,"vwap":2710},"2025-07-02",174.97,178.87,172.60001,176.14999,0.26,{"date":2713,"open":2714,"high":2651,"low":2715,"close":2716,"change":1070,"percent_change":780,"volume":2717,"transactions":9,"vwap":2716},"2025-07-01",174.7,172.795,175.69,68600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":517,"percent_change":1361,"volume":2724,"transactions":9,"vwap":2723},"2025-06-30",172.82001,174.88,171.625,174.62,486400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2711,"volume":2732,"transactions":9,"vwap":2730},"2025-06-27",172.53,174.64,171.91499,172.92,0.44,151400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2735,"change":1874,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2735},"2025-06-26",172.48,173.31,171.72501,0.65,135900,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-25",176.72,171.31,171.37,-5.945,-3.35,148400,{"date":2749,"open":2750,"high":2751,"low":2707,"close":2752,"change":2753,"percent_change":384,"volume":2754,"transactions":9,"vwap":2752},"2025-06-24",176.039993,179.42,177.315,1.475,110400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2386,"volume":2762,"transactions":9,"vwap":2760},"2025-06-23",173.039993,175.94,171.19501,175.84,3.1,421900,{"date":2764,"open":2765,"high":2683,"low":2766,"close":2767,"change":2768,"percent_change":1392,"volume":2769,"transactions":9,"vwap":2767},"2025-06-20",178.050003,171.52,172.74001,-4.85,111800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-18",177.88,179.63,177.57001,177.59,-0.035,-0.02,75000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1562,"volume":2786,"transactions":9,"vwap":2784},"2025-06-17",177.31,178.28999,177.0050049,177.625,-0.405,63400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":42,"volume":2794,"transactions":9,"vwap":2792},"2025-06-16",177.14999,180.13,177.050003,178.029999,1.29,111000,{"date":2796,"open":2670,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2199,"volume":2801,"transactions":9,"vwap":2799},"2025-06-13",178.044998,176.23,176.74001,-1.59,90800,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2806,"change":1259,"percent_change":1824,"volume":2807,"transactions":9,"vwap":2806},"2025-06-12",177.24001,178.494,178.33,52100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2792,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2792},"2025-06-11",179.92999,181.61,177.535,-1.71,-0.95,75900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1291,"volume":2823,"transactions":9,"vwap":2821},"2025-06-10",177.81,180.38,177.47,179.74001,2.42,73100,{"date":2825,"open":2670,"high":2826,"low":2827,"close":2828,"change":234,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-09",177.77499,174.61501,177.32001,0.71,124500,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":2611,"percent_change":1517,"volume":2717,"transactions":9,"vwap":2835},"2025-06-06",177.22,174.235,176.070007,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1824,"percent_change":1116,"volume":2842,"transactions":9,"vwap":2841},"2025-06-05",177.13,177.50999,174.895,176.39999,102800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2798,"change":2848,"percent_change":384,"volume":2849,"transactions":9,"vwap":2798},"2025-06-04",174.24001,176.7,172.082993,1.47,38900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-03",174.52,175.71001,172.32001,174.75999,-0.42,-0.24,75200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":892,"volume":2866,"transactions":9,"vwap":2864},"2025-06-02",175.070007,175.91,173.089996,175.17999,-0.215,108700,{"date":2868,"open":2869,"high":2684,"low":2840,"close":2870,"change":2871,"percent_change":1165,"volume":2872,"transactions":9,"vwap":2870},"2025-05-30",176.089996,175.395,-0.355,113400,{"date":2874,"open":2875,"high":2670,"low":2876,"close":2877,"change":156,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-29",174.52299,174.39799,175.75,0.2,91700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":362,"percent_change":478,"volume":2886,"transactions":9,"vwap":2885},"2025-05-28",175.74001,177.52499,174.75,175.39999,68500,{"date":2888,"open":2714,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-27",177.035004,174.2,176.11,3.05,1.76,63500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2092,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-05-23",171.89999,174.076996,171.044998,173.059998,0.41,66300,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1987,"volume":2909,"transactions":9,"vwap":2907},"2025-05-22",173.45,171.67,172.36,-0.68,72900,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2757,"change":1852,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2757},"2025-05-21",176,176.55499,172.99001,-1.87,99700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":915,"percent_change":213,"volume":2923,"transactions":9,"vwap":2922},"2025-05-20",175.11,176.64999,174.94,176.34,125200,{"date":2925,"open":2926,"high":2927,"low":2845,"close":2928,"change":1661,"percent_change":1823,"volume":2929,"transactions":9,"vwap":2928},"2025-05-19",174.78,176.90401,176.10001,47200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":468,"percent_change":538,"volume":2936,"transactions":9,"vwap":2935},"2025-05-16",175.37,176.39,174.8,175.63,74300,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-15",172.14999,176.31,175.61,3.9,2.27,118500,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":286,"percent_change":244,"volume":2951,"transactions":9,"vwap":2950},"2025-05-14",174.91,176.054993,171.0099945,171.71001,126800,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2358,"volume":2959,"transactions":9,"vwap":2957},"2025-05-13",176.88,177.89,174.92,175.14999,-1.11,75700,{"date":2961,"open":2882,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-12",176.36501,174.37,176.25999,2.86,1.65,74100,{"date":2969,"open":2723,"high":2970,"low":2971,"close":2972,"change":1595,"percent_change":1768,"volume":2973,"transactions":9,"vwap":2972},"2025-05-09",175.895,173.25999,173.39999,61700,{"date":2975,"open":2976,"high":2977,"low":2905,"close":2978,"change":1683,"percent_change":995,"volume":2979,"transactions":9,"vwap":2978},"2025-05-08",174.60001,175.96001,174.89999,118300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":820,"percent_change":1299,"volume":2986,"transactions":9,"vwap":2985},"2025-05-07",173.92999,174.84,173.28,174.82001,100200,{"date":2988,"open":2989,"high":2990,"low":2989,"close":2991,"change":2208,"percent_change":658,"volume":2992,"transactions":9,"vwap":2991},"2025-05-06",170.95,174.53999,172.95,129700,{"date":2994,"open":2995,"high":2838,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":2277,"transactions":9,"vwap":2997},"2025-05-05",175.89,173.83,174.0099945,-2.17,-1.23,{"date":3001,"open":3002,"high":2833,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-02",176.63,175,176.17999,0.93,0.53,137800,{"date":3009,"open":2977,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":771,"volume":2872,"transactions":9,"vwap":3012},"2025-05-01",176.82001,174.87,175.25,-0.28,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":628,"volume":3021,"transactions":9,"vwap":3019},"2025-04-30",170.42999,175.85001,169.78999,175.53,3.43,134300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":297,"percent_change":111,"volume":2786,"transactions":9,"vwap":3027},"2025-04-29",172.3,173.243,171.28,172.10001,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":962,"percent_change":24,"volume":3034,"transactions":9,"vwap":3033},"2025-04-28",170.53999,172.64,170.52,171.99001,92100,{"date":3036,"open":3037,"high":2991,"low":3038,"close":3039,"change":1466,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-04-25",170.45,170.14999,170.92999,-0.53,98100,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-04-24",174.405,175.50999,171.7,171.84,-0.87,-0.5,104500,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":829,"percent_change":264,"volume":3057,"transactions":9,"vwap":3056},"2025-04-23",172.39999,175.785,172.24001,172.71001,87200,{"date":184,"open":3059,"high":3060,"low":3061,"close":3062,"change":416,"percent_change":995,"volume":3063,"transactions":9,"vwap":3062},171.95,173.17999,171,172.039993,128200]