[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUAL":3,"homepage-market-summary":30,"stock-historical-QUAL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QUAL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI USA Quality Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2087,0.472671,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},226.47,226.55,227,226.175,225.88,0.59,0.26,1297223.232291,227.32,185.89,1703303.6463029482,97.9,3325,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},163.62,1602385,584870615.22204,35.76,"2025-04-24",[184,187,197,206,216,226,237,247,256,267,277,286,296,307,317,327,337,347,358,369,379,390,400,411,421,432,442,452,462,473,484,492,501,512,521,532,542,553,563,573,582,593,604,612,622,632,642,652,663,672,681,691,701,711,721,730,739,749,760,769,777,788,795,801,810,819,825,833,840,849,858,865,871,878,886,895,903,912,920,928,936,945,953,961,969,978,985,993,1001,1007,1014,1021,1029,1038,1045,1051,1059,1068,1075,1084,1091,1098,1105,1112,1120,1129,1138,1146,1154,1162,1170,1177,1185,1194,1202,1209,1214,1222,1231,1238,1245,1252,1258,1266,1274,1282,1291,1298,1305,1312,1320,1329,1336,1345,1353,1362,1370,1378,1387,1393,1401,1408,1417,1425,1433,1441,1448,1457,1465,1474,1483,1491,1497,1504,1510,1517,1525,1531,1537,1546,1554,1561,1568,1576,1584,1592,1597,1604,1612,1620,1628,1636,1643,1650,1656,1662,1669,1676,1681,1689,1697,1704,1711,1718,1725,1730,1737,1743,1750,1755,1761,1768,1776,1783,1790,1797,1802,1809,1816,1822,1829,1836,1843,1849,1856,1863,1870,1878,1884,1889,1895,1901,1907,1914,1921,1929,1937,1944,1952,1960,1967,1974,1981,1989,1996,2003,2011,2019,2026,2034,2040,2048,2054,2059,2065,2069,2076,2083,2090,2095,2101,2108,2114,2121,2127,2134,2141,2149,2156,2162,2167,2173,2179,2184,2190,2197,2204,2209,2216,2220,2225,2232,2237,2244,2249,2256,2263,2271,2277,2284,2290,2297,2304,2310,2316,2323,2330,2336,2342,2348,2353,2359,2365,2372,2379,2387,2395,2402,2409,2416,2423,2430,2437,2446,2453,2462,2469,2477,2484,2491,2497,2504,2511,2518,2524,2531,2538,2544,2551,2558,2564,2570,2576,2583,2590,2596,2603,2608,2615,2621,2629,2636,2643,2651,2659,2668,2676,2684,2692,2699,2708,2714,2721,2727,2734,2741,2748,2754,2761,2767,2775,2781,2788,2794,2802,2810,2819,2825,2830,2837,2843,2849,2855,2863,2870,2877,2884,2892,2899,2906,2913,2920,2927,2934,2941],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},13141,226.5126,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",224.545,226.3,224.49,1.4,0.62,837341.165984,12232,225.4827,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":127,"volume":203,"transactions":204,"vwap":205},"2026-10-02",225.46,224.015,224.48,1.04,1037203.690046,12899,224.5013,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":117,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",223.28,224.03,222.26,223.44,0.54,1847917.711333,15564,223.1699,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",223.55,224.361,222.24,-0.99,-0.44,1545084.750528,13190,223.5729,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",223.35,223.53,222.14,223.23,0.36,0.16,1352338.383668,13866,222.7563,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":66,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",223.06,223.81,222.09,222.87,-0.32,1083477.985987,14116,223.1163,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":202,"percent_change":127,"volume":253,"transactions":254,"vwap":255},"2026-09-25",222.7,223.91,222.22,223.59,761952.65345,11007,223.2265,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",221.63,223.03,221.44,222.55,0.41,0.18,968215.462605,11941,222.3077,{"date":268,"open":269,"high":270,"low":271,"close":230,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",223.09,223.32,221.83,-0.93,-0.42,925971.586727,12471,222.2693,{"date":278,"open":279,"high":228,"low":280,"close":281,"change":82,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",222.93,222.61,223.07,0.06,1076446.699987,12857,223.0136,{"date":287,"open":288,"high":289,"low":290,"close":279,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",220.13,223.555,219.82,3.75,1.71,933449.651689,14247,222.107,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",219.02,219.3799,218.075,219.18,0.23,0.11,736519.425788,8505,218.7156,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",219.77,217.8401,218.95,1.58,0.73,916444.998215,10469,218.5262,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",219.47,216.31,217.37,-1.31,-0.6,1090654.730855,16119,218.4634,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",219.7,218.13,218.68,-1.47,-0.67,1470444.877059,16195,218.5521,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",219.35,220.82,220.15,-0.05,-0.02,767403.1658,10117,220.3213,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",220.1,220.71,219.7864,220.2,1.78,0.81,1025961.105216,11945,220.4149,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",218.63,218.98,217.92,218.42,-1.14,-0.52,905476.657032,12792,218.5263,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",220.9,219.36,219.56,-1.23,-0.56,1410938.272666,9724,219.8994,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",221.97,222,220.46,220.79,-1.79,-0.8,881328.019687,11963,220.8833,{"date":391,"open":252,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",223.69,222.47,222.58,-0.88,-0.39,615254.744787,11160,222.9618,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",222.28,223.67,222.05,223.46,2.06,0.93,487730.002709,8940,223.2129,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":262,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",221.2,221.87,220.89,221.4,0.19,1304252.502686,15094,221.5338,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",221.35,222.0108,220.5201,220.99,-1.63,-0.73,855246.285741,10785,221.1246,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",223.38,222.08,222.62,-1,-0.45,834404.218265,13533,222.5115,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":222,"volume":449,"transactions":450,"vwap":451},"2026-08-28",224.66,225.31,223.37,223.62,-0.98,757872.707022,12183,224.2088,{"date":453,"open":454,"high":455,"low":211,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",223.87,225.055,224.6,0.78,0.35,1262016.796219,10679,224.5941,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",223.77,224.29,223.31,223.82,-0.25,-0.11,910455.912183,12284,223.8257,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",224.37,224.4,223.39,224.07,0.27,0.12,550296.053346,10701,223.898,{"date":485,"open":259,"high":486,"low":487,"close":488,"change":38,"percent_change":23,"volume":489,"transactions":490,"vwap":491},"2026-08-24",223.88,222.73,223.8,571885.483361,11485,223.4502,{"date":493,"open":446,"high":494,"low":495,"close":496,"change":497,"percent_change":262,"volume":498,"transactions":499,"vwap":500},"2026-08-21",223.73,222.545,223.22,0.92,739967.32167,11879,223.1736,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",223.235,223.98,222.17,222.3,-2.05,-0.91,776419.270985,12667,223.1138,{"date":513,"open":456,"high":514,"low":515,"close":516,"change":517,"percent_change":303,"volume":518,"transactions":519,"vwap":520},"2026-08-19",225.98,224.16,224.35,0.255,1074922.113497,12657,225.0948,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",223.63,224.47,223.61,224.095,-0.535,-0.24,727827.281425,11351,224.2058,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",225.65,224.56,224.63,-1.21,-0.54,680349.780903,11033,224.9099,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",226.49,226.83,225.6,225.84,-1.34,-0.59,683796.952779,10633,226.057,{"date":554,"open":555,"high":25,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",226.475,226.25,227.18,1.73,0.77,757719.244579,10822,226.914,{"date":564,"open":547,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",225.97,224.98,225.45,0.3,0.13,777975.404114,11651,225.5035,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":549,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",226.56,224.97,225.15,-0.26,1174733.102951,10507,225.8816,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",226.08,226.38,225.435,225.74,0.05,0.02,837269.887403,14587,225.7457,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",225.67,226.0836,225.14,225.69,0.72,0.32,737254.654218,9506,225.5722,{"date":605,"open":606,"high":607,"low":608,"close":576,"change":82,"percent_change":282,"volume":609,"transactions":610,"vwap":611},"2026-08-06",225,225.25,224.225,667606.202096,9443,224.7774,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",226.95,227.16,224.58,224.83,0,1135109.601476,16345,225.3035,{"date":623,"open":624,"high":625,"low":626,"close":617,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",222.15,225.35,221.93,3.09,1.39,1190910.603888,18632,224.4686,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",219.92,221.92,221.74,2.42,1.1,751587.09405,11796,221.2621,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":263,"volume":649,"transactions":650,"vwap":651},"2026-07-31",218.59,219.84,216.86,219.32,0.4,1349259.995974,14903,218.5329,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",218.995,219.218,217.11,218.92,2.94,1.36,1536183.581491,17303,218.3368,{"date":664,"open":321,"high":665,"low":666,"close":667,"change":668,"percent_change":364,"volume":669,"transactions":670,"vwap":671},"2026-07-29",219.5099,215.91,215.98,-2.48,1254156.542374,18834,217.595,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":117,"percent_change":159,"volume":678,"transactions":679,"vwap":680},"2026-07-28",217.69,219.115438,217.6,218.46,1094187.860355,15710,218.6078,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":59,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",218.32,218.82,216.53,217.26,0.21,941075.66403,13548,217.3518,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":354,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",215.9,218.1683,215.89,216.81,0.38,635709.184175,10260,217.1471,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":548,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",215.24,216.485,215.195,216,-0.62,672414.796299,10012,215.7817,{"date":712,"open":713,"high":714,"low":656,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",217.54,218.12,217.34,-0.79,-0.36,760360.826993,11207,217.6245,{"date":722,"open":723,"high":724,"low":725,"close":330,"change":726,"percent_change":159,"volume":727,"transactions":728,"vwap":729},"2026-07-21",218.19,218.49,217.39,1.19,960343.281028,13343,218.1015,{"date":731,"open":732,"high":360,"low":733,"close":734,"change":272,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",218.53,216.85,216.94,-0.43,735697.116949,11050,217.4413,{"date":740,"open":741,"high":742,"low":321,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",217.57,218.74,217.87,-2.79,-1.26,922379.45461,18685,218.1655,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",219.58,221.16,219.49,220.66,0.86,0.39,1270872.627413,21310,220.5436,{"date":761,"open":352,"high":762,"low":763,"close":764,"change":765,"percent_change":23,"volume":766,"transactions":767,"vwap":768},"2026-07-15",220.21,218.76,219.8,0.56,1035109.451776,16083,219.4287,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":22,"percent_change":479,"volume":774,"transactions":775,"vwap":776},"2026-07-14",219.6,218.25,219.24,825685.892339,13047,219.0952,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",218.75,220,218.36,218.65,-1.04,-0.47,1158921.497268,18033,218.9845,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":726,"percent_change":212,"volume":794,"transactions":9,"vwap":793},"2026-07-10",218.53999,219.75999,217.58,219.69,1370100,{"date":796,"open":743,"high":797,"low":798,"close":799,"change":312,"percent_change":313,"volume":800,"transactions":9,"vwap":799},"2026-07-09",218.69,217.3,218.5,1636000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",216.64999,217.44,215.59,216.92,-0.82,-0.38,1149600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",217.75,218.32001,217.24001,217.74001,-0.75,-0.34,1653700,{"date":820,"open":821,"high":821,"low":812,"close":822,"change":282,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",219.41,218.49001,0.03,1255300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":222,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-02",219.28,219.95,217.080002,218.42999,-0.2,1285800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":375,"percent_change":578,"volume":839,"transactions":9,"vwap":838},"2026-07-01",218.78,220.059998,218.059998,218.87,1079100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",217.82001,220.24001,217.41,219.42999,2.14,0.98,2343500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",215.35001,217.59,215.16,217.28999,3.63,1.7,1321200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":262,"percent_change":417,"volume":864,"transactions":9,"vwap":863},"2026-06-26",212.44,214.77,212.070007,213.66,1193700,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":282,"percent_change":823,"volume":870,"transactions":9,"vwap":869},"2026-06-25",214.96001,212.46001,213.25,1546200,{"date":872,"open":873,"high":861,"low":874,"close":875,"change":263,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-24",212.84,212.49001,213.19,0.08,1174700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":322,"volume":885,"transactions":9,"vwap":883},"2026-06-23",213.070007,213.98,212.74001,213.0099945,-2.82,846900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",215.88,217.13,214.91,215.83,-0.06,-0.03,1155000,{"date":896,"open":897,"high":898,"low":899,"close":695,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":695},"2026-06-18",216.25999,216.72,215.67,1.44,0.67,1821800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",218.089996,218.88,214.080002,214.45,-3.31,-1.52,1757500,{"date":913,"open":914,"high":915,"low":852,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",218.75999,219.37,217.75999,-1.44,-0.66,1165500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":142,"volume":927,"transactions":9,"vwap":925},"2026-06-15",218.97,219.82001,218.37,219.2,2.29,1305900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":127,"volume":935,"transactions":9,"vwap":933},"2026-06-12",216.0099945,217.52,214.95,216.91,1.01,1646900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",213.57001,216.69,212.88,215.89999,3.57,1.68,1859100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":385,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-10",213.58,216.039993,212.21001,212.33,-0.84,2001400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":82,"volume":960,"transactions":9,"vwap":958},"2026-06-09",214.78,216.66,210.64999,214.12,0.29,1869500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":600,"volume":968,"transactions":9,"vwap":966},"2026-06-08",214.25,215.71001,213.7,213.83,0.69,1316700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",216.14,216.75999,212.75999,213.14,-4.19,-1.93,1592900,{"date":979,"open":897,"high":980,"low":981,"close":982,"change":856,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-04",217.64999,216.13,217.33,0.79,2203700,{"date":986,"open":987,"high":667,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",215.039993,214.98,215.63,-0.15,-0.07,1870700,{"date":994,"open":995,"high":941,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",215.020004,214.87,215.78,-0.19,-0.09,1284500,{"date":1002,"open":1003,"high":1004,"low":867,"close":1005,"change":45,"percent_change":89,"volume":1006,"transactions":9,"vwap":1005},"2026-06-01",215.3,216.39999,215.97,2168100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":396,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",216.17,216.44,215.49001,-0.18,5294900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":888,"change":1019,"percent_change":568,"volume":1020,"transactions":9,"vwap":888},"2026-05-28",215.56,216.32001,214.32001,0.64,29883600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":468,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",215.92999,216.029999,214.7,215.24001,-0.55,662300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",215.7,216.22,214.85001,215.78999,1.41,0.66,806200,{"date":1039,"open":966,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":559,"volume":1044,"transactions":9,"vwap":1042},"2026-05-22",215.029999,213.53999,214.38,1.64,876500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":882,"change":96,"percent_change":107,"volume":1050,"transactions":9,"vwap":882},"2026-05-21",211.3,213.33,210.97,1105500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-20",210.11,212.23,209.75999,2.67,1.27,1042500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",209.92999,210.60001,209.28999,209.56,-1.36,-0.64,1008300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":127,"percent_change":89,"volume":1074,"transactions":9,"vwap":1073},"2026-05-18",210.72,211.089996,209.50999,210.92,1156200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",210.88,211.58,210.22,210.45,-1.92,-0.9,913200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":192,"percent_change":1036,"volume":1090,"transactions":9,"vwap":1089},"2026-05-14",211.23,212.78,211.16,212.37,831400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1049,"change":38,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1049},"2026-05-13",210.48,211.44,209.69,0.28,901800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1012,"percent_change":999,"volume":1104,"transactions":9,"vwap":1103},"2026-05-12",209.67,210.59,208.92,210.39,1350900,{"date":1106,"open":1107,"high":1086,"low":1108,"close":1109,"change":82,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",210.10001,210.059998,210.57001,0.07,972200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":137,"volume":1119,"transactions":9,"vwap":1117},"2026-05-08",210.53,211.020004,209.97,210.42999,0.97,1151400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",210.77,210.89,209.17,209.46001,-0.58,-0.28,888500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",208.19,210.23,207.98,210.039993,2.54,1.22,1195700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":192,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-05",207.17,207.78999,206.42,207.5,0.68,614000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":73,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",206.72,207.46001,205.35001,206.10001,-1.06,1471400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":999,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-01",208.14999,208.67,207.13,207.16,-0.04,785300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":599,"volume":1169,"transactions":9,"vwap":1167},"2026-04-30",205.69,207.55,205,207.25,1.49,1126200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":990,"percent_change":991,"volume":1176,"transactions":9,"vwap":1175},"2026-04-29",206.059998,206.36,204.81,205.75999,709500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":707,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",206.3,206.60001,205.42,205.91,-1.28,789900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",207.059998,207.42,206.62,207.19,-0.21,-0.1,606400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":313,"volume":1201,"transactions":9,"vwap":1199},"2026-04-24",206.28999,207.72,206.12,207.39999,1.51,664400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1183,"percent_change":707,"volume":1208,"transactions":9,"vwap":1207},"2026-04-23",206.57001,206.98,203.99001,205.89,1176400,{"date":1210,"open":1211,"high":1167,"low":1179,"close":1140,"change":292,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1140},"2026-04-22",206.69,0.83,592100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1027,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",207.36,207.67,205.020004,205.46001,-1.13,899900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",206.34,206.91,206.039993,206.59,-0.33,-0.16,974400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1057,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",205.21001,207.44,206.92,2.6,864300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":342,"percent_change":343,"volume":1244,"transactions":9,"vwap":1243},"2026-04-16",204.82001,204.87,203.77,204.32001,712700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":638,"percent_change":212,"volume":1251,"transactions":9,"vwap":1250},"2026-04-15",203.27,204.47,202.72,204.37,913400,{"date":1253,"open":103,"high":1254,"low":1255,"close":1247,"change":1256,"percent_change":175,"volume":1257,"transactions":9,"vwap":1247},"2026-04-14",203.28999,201.69,2.02,1896800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":353,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",199,201.32001,198.74001,201.25,0.89,891600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":396,"volume":1273,"transactions":9,"vwap":1271},"2026-04-10",200.91,200.92999,199.28999,199.47,-0.78,687300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":193,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",198.81,200.63,198.42999,200.25,1.24,1111900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",198.58,199.27,197.84,199.0099945,5.62,2.91,1240100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1066,"percent_change":1228,"volume":1297,"transactions":9,"vwap":1296},"2026-04-07",193.32001,193.60001,191.49001,193.39,2380300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":132,"percent_change":59,"volume":1304,"transactions":9,"vwap":1303},"2026-04-06",193.10001,194.14,192.92999,194.029999,1680400,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":756,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-02",190.28999,193.97,193.16,0.2,1696200,{"date":1313,"open":1314,"high":1303,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-01",192.45,192.25,192.77,0.96,0.5,1841100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",188.47,192.089996,188.25,191.81,5.32,2.85,3552700,{"date":1330,"open":1331,"high":1332,"low":26,"close":1333,"change":1334,"percent_change":735,"volume":1335,"transactions":9,"vwap":1333},"2026-03-30",188.78,189.22,186.49001,-0.81,3147900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-27",189.39999,189.75,186.95,187.3,-2.85,-1.5,2664100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":507,"volume":1352,"transactions":9,"vwap":1350},"2026-03-26",192.48,193.44,190.11,190.14999,-3.97,2171500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",194.7,195.029999,193.13,194.12,0.82,0.42,2117000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":817,"volume":1369,"transactions":9,"vwap":1367},"2026-03-24",192.75999,194.56,192.23,193.3,-0.65,2198700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":406,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-23",194.50999,196.089996,193.63,193.95,1.07,2546200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-20",193.94,194.13,190.78,191.89,-2.32,-1.19,1860200,{"date":1388,"open":1389,"high":1356,"low":1390,"close":1391,"change":569,"percent_change":1110,"volume":1392,"transactions":9,"vwap":1391},"2026-03-19",192.58,192.37,194.21001,3629700,{"date":1394,"open":1373,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",196.61,194.020004,194.080002,-2.8,-1.42,1518800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1192,"percent_change":342,"volume":1407,"transactions":9,"vwap":1406},"2026-03-17",197.27,198.14,196.73,196.88,1465500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-16",196.60001,197.63,196.2,196.98,1.83,0.94,2161500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1027,"volume":1424,"transactions":9,"vwap":1422},"2026-03-13",196.81,197.86,194.88,195.14999,-1.07,2775000,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",198.25,196.11,196.22,-3.3,-1.65,2853600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":808,"volume":1440,"transactions":9,"vwap":1438},"2026-03-11",200.050003,200.67,198.92,199.52,-0.76,1797700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":735,"percent_change":1191,"volume":1447,"transactions":9,"vwap":1446},"2026-03-10",200.3,202.22,199.41,200.28,3097900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-09",196.58,201,195.8,200.71001,2.05,1.03,3126400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1343,"volume":1464,"transactions":9,"vwap":1462},"2026-03-06",199.10001,199.94,198.12,198.66,-3.02,2682000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",202.27,203.039993,199.86,201.67999,-1.76,-0.87,2448800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-04",202.66,203.89999,202.050003,203.44,1.15,0.57,2112600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1423,"volume":1490,"transactions":9,"vwap":1488},"2026-03-03",201.17999,202.87,199.49001,202.28999,-2.18,3568500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1248,"change":396,"percent_change":998,"volume":1496,"transactions":9,"vwap":1248},"2026-03-02",202.78999,205.32001,202.53,2951200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":282,"percent_change":823,"volume":1503,"transactions":9,"vwap":1502},"2026-02-27",203.2,204.98,203.089996,204.86,2188400,{"date":1505,"open":1506,"high":1507,"low":1247,"close":1508,"change":1368,"percent_change":243,"volume":1509,"transactions":9,"vwap":1508},"2026-02-26",205.52,205.64999,204.8,1666400,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":313,"volume":1516,"transactions":9,"vwap":1514},"2026-02-25",204.63,205.56,205.45,1.48,1398600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":292,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-24",202.25999,204.17,201.77,203.97,0.85,1259200,{"date":1526,"open":1527,"high":1528,"low":1521,"close":1519,"change":1529,"percent_change":783,"volume":1530,"transactions":9,"vwap":1519},"2026-02-23",203.92999,204.75,-2.13,1782000,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":659,"percent_change":901,"volume":1536,"transactions":9,"vwap":1535},"2026-02-20",202.32001,204.85001,204.39,2213200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-19",202.50999,203.14,201.84,203.029999,-0.46,-0.23,1694200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":193,"volume":1553,"transactions":9,"vwap":1551},"2026-02-18",202.91,204.17999,202.41,203.49001,1.25,1817100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":52,"percent_change":107,"volume":1560,"transactions":9,"vwap":1559},"2026-02-17",201.44,202.81,200.080002,202.24001,2688100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":934,"percent_change":1318,"volume":1567,"transactions":9,"vwap":1566},"2026-02-13",201.7,203.14999,200.83,201.75,2255800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1343,"volume":1575,"transactions":9,"vwap":1573},"2026-02-12",204.029999,204.39999,200.56,200.74001,-3.05,2571900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":876,"volume":1583,"transactions":9,"vwap":1581},"2026-02-11",204.78999,205.12,202.89,203.78999,0.17,966400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":831,"volume":1591,"transactions":9,"vwap":1589},"2026-02-10",204.22,204.62,203.41,203.62,-0.41,1610600,{"date":1593,"open":1594,"high":1595,"low":1468,"close":1570,"change":756,"percent_change":417,"volume":1596,"transactions":9,"vwap":1570},"2026-02-09",203.38,204.48,1198600,{"date":1598,"open":1599,"high":1570,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-06",200.87,203.64,4.4,2.21,2733300,{"date":1605,"open":1606,"high":1453,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-05",200.089996,198.89999,199.24001,-2.38,-1.18,2079400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":480,"volume":1619,"transactions":9,"vwap":1617},"2026-02-04",202.059998,202.74001,200.48,201.62,0.25,3069200,{"date":1621,"open":1622,"high":1551,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-03",203.42999,200.14,201.37,-2.36,-1.16,2024600,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",201.8,204.080002,203.73,1.31,0.65,1481000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1384,"percent_change":1220,"volume":1642,"transactions":9,"vwap":1641},"2026-01-30",203.22,203.87,201.46001,202.42,2173800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":127,"percent_change":302,"volume":1649,"transactions":9,"vwap":1648},"2026-01-29",205.029999,205.48,201.94,204.74001,3248600,{"date":1651,"open":1652,"high":1241,"low":1653,"close":1654,"change":569,"percent_change":282,"volume":1655,"transactions":9,"vwap":1654},"2026-01-28",204.42999,203.69,204.27,6841100,{"date":1657,"open":1522,"high":1658,"low":1659,"close":1660,"change":262,"percent_change":1310,"volume":1661,"transactions":9,"vwap":1660},"2026-01-27",204.58,203.82001,204.14,1015300,{"date":1663,"open":1542,"high":1664,"low":1665,"close":1632,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1632},"2026-01-26",204.070007,202.99001,1.05,0.52,1092700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":588,"percent_change":589,"volume":1675,"transactions":9,"vwap":1674},"2026-01-23",202.69,203.36,202.2,202.67999,901100,{"date":1677,"open":1594,"high":1600,"low":1533,"close":1678,"change":1036,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-22",202.63,0.33,1119200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1136,"volume":1688,"transactions":9,"vwap":1686},"2026-01-21",200.13,202.88,199.83,201.97,2.44,1725900,{"date":1690,"open":1691,"high":1640,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-20",200.32001,199.31,199.53,-3.78,-1.86,1515300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1012,"percent_change":999,"volume":1703,"transactions":9,"vwap":1702},"2026-01-16",203.85001,203.88,202.8,203.31,1010400,{"date":1705,"open":1706,"high":1707,"low":1638,"close":1551,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1551},"2026-01-15",204.46001,204.64999,0.88,0.43,1518700,{"date":1712,"open":1713,"high":1714,"low":1556,"close":1715,"change":1716,"percent_change":438,"volume":1717,"transactions":9,"vwap":1715},"2026-01-14",202.86,203.11,202.61,-0.92,1117700,{"date":1719,"open":1720,"high":1721,"low":1684,"close":1722,"change":1723,"percent_change":817,"volume":1724,"transactions":9,"vwap":1722},"2026-01-13",204.31,204.35001,203.53,-0.7,975000,{"date":1726,"open":1727,"high":1595,"low":1665,"close":1728,"change":233,"percent_change":876,"volume":1729,"transactions":9,"vwap":1728},"2026-01-12",203.23,204.23,974000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1664,"change":1735,"percent_change":1359,"volume":1736,"transactions":9,"vwap":1664},"2026-01-09",203.080002,204.41,202.82001,1.66,1058800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1550,"change":45,"percent_change":107,"volume":1742,"transactions":9,"vwap":1550},"2026-01-08",201.53999,202.73,201.22,1481100,{"date":1744,"open":1745,"high":1499,"low":1746,"close":1747,"change":448,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-07",202.71001,201.89,201.92999,-0.48,1705200,{"date":1751,"open":1752,"high":1501,"low":1753,"close":1548,"change":558,"percent_change":755,"volume":1754,"transactions":9,"vwap":1548},"2026-01-06",201.52,201.34,1137100,{"date":1756,"open":1757,"high":1478,"low":1758,"close":1485,"change":1759,"percent_change":175,"volume":1760,"transactions":9,"vwap":1485},"2026-01-05",200.11,199.98,1.99,1279500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1481,"percent_change":959,"volume":1767,"transactions":9,"vwap":1766},"2026-01-02",199.89,199.95,198.17999,199.19,1995300,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-31",200.22,198.59,198.62,-1.48,-0.74,937700,{"date":1777,"open":1443,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":831,"volume":1782,"transactions":9,"vwap":1780},"2025-12-30",200.69,200.0099945,200.10001,-0.4,881300,{"date":1784,"open":1443,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":578,"volume":1789,"transactions":9,"vwap":1787},"2025-12-29",201.059998,199.91,200.5,-0.53,1054800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":152,"percent_change":589,"volume":1796,"transactions":9,"vwap":1795},"2025-12-26",201.050003,201.35001,200.64999,201.029999,629700,{"date":1798,"open":1757,"high":1799,"low":1757,"close":1800,"change":1212,"percent_change":262,"volume":1801,"transactions":9,"vwap":1800},"2025-12-24",201.17,200.99001,570200,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":959,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-23",199.36,200.25999,200.16,0.15,922700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1455,"percent_change":1667,"volume":1815,"transactions":9,"vwap":1814},"2025-12-22",199.71001,200,199.48,199.87,987300,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1376,"percent_change":212,"volume":1821,"transactions":9,"vwap":1820},"2025-12-19",197.87,199.17,198.84,1262600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1035,"percent_change":599,"volume":1828,"transactions":9,"vwap":1827},"2025-12-18",198.089996,199.12,197.32001,197.77,1557900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1716,"volume":1835,"transactions":9,"vwap":1833},"2025-12-17",198.32001,198.7,196.36,-1.83,1757900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1343,"percent_change":816,"volume":1842,"transactions":9,"vwap":1841},"2025-12-16",198.63,198.95,197.17,198.19,1893600,{"date":1844,"open":1845,"high":1573,"low":1846,"close":1847,"change":263,"percent_change":1848,"volume":1257,"transactions":9,"vwap":1847},"2025-12-15",200.52,199.059998,199.69,0.09,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1343,"percent_change":816,"volume":1855,"transactions":9,"vwap":1854},"2025-12-12",201.080002,201.64999,199.089996,199.50999,3550600,{"date":1857,"open":1766,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1858},"2025-12-11",201.0099945,198.75999,1.67,0.84,1642600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":407,"percent_change":127,"volume":1869,"transactions":9,"vwap":1868},"2025-12-10",198.3,199.8,197.88,199.34,1518500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":991,"volume":1877,"transactions":9,"vwap":1875},"2025-12-09",198.39,198.86,198.28,198.41,-0.14,1655700,{"date":1879,"open":1880,"high":1880,"low":1765,"close":1881,"change":537,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-08",200.059998,198.55,-0.61,1428500,{"date":1885,"open":1886,"high":1616,"low":1886,"close":1887,"change":45,"percent_change":107,"volume":1888,"transactions":9,"vwap":1887},"2025-12-05",199.42,199.75999,1407500,{"date":1890,"open":1891,"high":1847,"low":1892,"close":1893,"change":233,"percent_change":876,"volume":1894,"transactions":9,"vwap":1893},"2025-12-04",199.67999,198.60001,199.28,1427800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1825,"change":967,"percent_change":458,"volume":1900,"transactions":9,"vwap":1825},"2025-12-03",197.97,199.38,197.89999,1577800,{"date":1902,"open":1903,"high":1904,"low":1411,"close":1278,"change":1905,"percent_change":697,"volume":1906,"transactions":9,"vwap":1278},"2025-12-02",197.94,198.87,0.76,1586300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1590,"percent_change":1191,"volume":1913,"transactions":9,"vwap":1912},"2025-12-01",196.82001,198.64999,196.75999,197.67,1540600,{"date":1915,"open":1916,"high":1917,"low":1826,"close":1918,"change":88,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-28",197.60001,198.21001,198.080002,0.37,696100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":967,"volume":1928,"transactions":9,"vwap":1926},"2025-11-26",196.78,197.91,196.62,197.34,1.35,1368200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":726,"volume":1936,"transactions":9,"vwap":1934},"2025-11-25",193.58,196.24001,193.020004,195.99001,2.31,2470000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":856,"percent_change":1264,"volume":1943,"transactions":9,"vwap":1942},"2025-11-24",192.66,194.10001,192.020004,193.67999,1851400,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-21",189.82001,193.50999,191.98,2.62,1.38,4583500,{"date":1953,"open":1954,"high":1955,"low":1332,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-20",194.25,194.99001,189.36,-2.39,-1.25,4122300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1144,"percent_change":232,"volume":1966,"transactions":9,"vwap":1965},"2025-11-19",191.3,192.96001,190.85001,191.75,4873700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1958,"percent_change":1368,"volume":1973,"transactions":9,"vwap":1972},"2025-11-18",191.28,192.2,189.69,191.070007,28135600,{"date":1975,"open":1294,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1152,"volume":1980,"transactions":9,"vwap":1978},"2025-11-17",194.62,191.53,192.32001,-2.06,1302700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1788,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-14",192.95,195.50999,192.81,194.38,-0.27,2055200,{"date":1990,"open":1991,"high":1911,"low":1992,"close":1993,"change":1994,"percent_change":1423,"volume":1995,"transactions":9,"vwap":1993},"2025-11-13",196.35001,194.48,194.91,-2.1,1971400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":52,"percent_change":1618,"volume":2002,"transactions":9,"vwap":2001},"2025-11-12",197.2,197.28999,196.28999,197.0099945,1099600,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-11",195.32001,196.72,196.52,0.61,0.31,1078500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":192,"volume":2018,"transactions":9,"vwap":2016},"2025-11-10",194.78999,196.12,194.3,195.91,2.7,1166000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":892,"percent_change":893,"volume":2025,"transactions":9,"vwap":2024},"2025-11-07",192.60001,193.25,190.89999,193.21001,1772400,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-06",195.039993,192.83,193.27,-2.02,-1.03,1324400,{"date":2035,"open":2036,"high":2037,"low":1954,"close":2038,"change":559,"percent_change":648,"volume":2039,"transactions":9,"vwap":2038},"2025-11-05",194.27,196.34,195.28999,1211500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1343,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-04",194.28999,195.45,194.22,194.52,-0.77,1205500,{"date":2049,"open":2001,"high":2050,"low":2051,"close":2052,"change":1127,"percent_change":1876,"volume":2053,"transactions":9,"vwap":2052},"2025-11-03",197.080002,195.070007,196.020004,1333000,{"date":2055,"open":1826,"high":1826,"low":2056,"close":2057,"change":1781,"percent_change":831,"volume":2058,"transactions":9,"vwap":2057},"2025-10-31",195.61,196.3,2342300,{"date":2060,"open":1998,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":807,"volume":2064,"transactions":9,"vwap":2062},"2025-10-30",198.22,196.7,-1.62,1446300,{"date":2066,"open":1693,"high":2067,"low":1411,"close":1831,"change":1334,"percent_change":1590,"volume":2068,"transactions":9,"vwap":1831},"2025-10-29",199.97,4191900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":342,"percent_change":893,"volume":2075,"transactions":9,"vwap":2074},"2025-10-28",199.59,199.67,198.85001,199.13,1534900,{"date":2077,"open":2078,"high":1285,"low":1841,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-27",198.50999,199.17999,2.32,1.18,1147200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":559,"percent_change":756,"volume":2089,"transactions":9,"vwap":2088},"2025-10-24",197.12,197.48,196.8,196.86,822800,{"date":2091,"open":2092,"high":2093,"low":2092,"close":1373,"change":1280,"percent_change":1019,"volume":2094,"transactions":9,"vwap":1373},"2025-10-23",194.94,196.5,1504500,{"date":2096,"open":2097,"high":2014,"low":2098,"close":2099,"change":1183,"percent_change":1368,"volume":2100,"transactions":9,"vwap":2099},"2025-10-22",195.81,193.98,194.85001,1752400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1667,"percent_change":479,"volume":2107,"transactions":9,"vwap":2106},"2025-10-21",195.36,196.55,195.25999,196.13,1041400,{"date":2109,"open":2036,"high":2110,"low":2036,"close":2056,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2056},"2025-10-20",195.97,2.15,1.11,765400,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":2008,"volume":2120,"transactions":9,"vwap":2118},"2025-10-17",191.66,193.82001,193.46001,1.17,1309700,{"date":2122,"open":1301,"high":2123,"low":2124,"close":2125,"change":1399,"percent_change":428,"volume":2126,"transactions":9,"vwap":2125},"2025-10-16",194.16,191.23,192.28999,1565400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1144,"percent_change":458,"volume":2133,"transactions":9,"vwap":2132},"2025-10-15",194.33,195.25,192.17,193.71001,968500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1807,"percent_change":876,"volume":2140,"transactions":9,"vwap":2139},"2025-10-14",191.10001,193.85001,190.74001,193.029999,1099100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":847,"volume":2148,"transactions":9,"vwap":2146},"2025-10-13",192.78999,193.33,192.070007,192.88,1.87,874000,{"date":2150,"open":2014,"high":2151,"low":2023,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-10",196.48,191.0099945,-4.76,-2.43,1424000,{"date":2157,"open":2158,"high":2001,"low":2159,"close":2160,"change":1716,"percent_change":784,"volume":2161,"transactions":9,"vwap":2160},"2025-10-09",196.89,195.38,195.77,1041100,{"date":2163,"open":1428,"high":2087,"low":2164,"close":2165,"change":1708,"percent_change":59,"volume":2166,"transactions":9,"vwap":2165},"2025-10-08",195.92999,196.69,1005100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2097,"change":437,"percent_change":73,"volume":2172,"transactions":9,"vwap":2097},"2025-10-07",197.020004,197.28,195.5,1223400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1419,"change":81,"percent_change":1582,"volume":2178,"transactions":9,"vwap":1419},"2025-10-06",196.91,197.37,196.38,1483500,{"date":2180,"open":1991,"high":2181,"low":1991,"close":2182,"change":303,"percent_change":282,"volume":2183,"transactions":9,"vwap":2182},"2025-10-03",197.5,196.47,1474900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1833,"change":1667,"percent_change":479,"volume":2189,"transactions":9,"vwap":1833},"2025-10-02",196.16,196.46001,195.39,2024000,{"date":2191,"open":2192,"high":2052,"low":2193,"close":2194,"change":2195,"percent_change":967,"volume":2196,"transactions":9,"vwap":2194},"2025-10-01",193.83,193.72,195.84,1.34,2328500,{"date":2198,"open":2199,"high":1976,"low":2200,"close":2201,"change":2202,"percent_change":22,"volume":2203,"transactions":9,"vwap":2201},"2025-09-30",193.050003,192.97,194.5,1.14,1080300,{"date":2205,"open":1367,"high":2206,"low":1302,"close":2207,"change":1905,"percent_change":756,"volume":2208,"transactions":9,"vwap":2207},"2025-09-29",193.75,193.36,1336900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2021,"change":2214,"percent_change":1144,"volume":2215,"transactions":9,"vwap":2021},"2025-09-26",191.57001,192.67999,191.32001,1.3,1036900,{"date":2217,"open":1962,"high":2116,"low":2218,"close":1962,"change":1082,"percent_change":784,"volume":2219,"transactions":9,"vwap":1962},"2025-09-25",190.37,1539400,{"date":2221,"open":1302,"high":1983,"low":2222,"close":1970,"change":333,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1970},"2025-09-24",191.89999,-0.35,1162500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":508,"percent_change":784,"volume":2231,"transactions":9,"vwap":2230},"2025-09-23",193.53,194,192.53,192.87,1556700,{"date":2233,"open":2234,"high":2137,"low":1978,"close":2235,"change":1376,"percent_change":765,"volume":2236,"transactions":9,"vwap":2235},"2025-09-22",192.36,193.78,1552500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":967,"percent_change":232,"volume":2243,"transactions":9,"vwap":2242},"2025-09-19",192.73,192.91,191.71001,192.71001,1500900,{"date":2245,"open":2246,"high":1309,"low":2247,"close":1941,"change":313,"percent_change":697,"volume":2248,"transactions":9,"vwap":1941},"2025-09-18",192.34,191.85001,4099300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1318,"percent_change":23,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",190.92999,192.16,190.070007,191.28999,3811600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1368,"percent_change":817,"volume":2262,"transactions":9,"vwap":2261},"2025-09-16",190.88,191.13,190.33,190.78999,13653700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1679,"volume":2270,"transactions":9,"vwap":2268},"2025-09-15",191.16,191.5,190.97,191.44,0.63,948900,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1439,"percent_change":1781,"volume":2276,"transactions":9,"vwap":2275},"2025-09-12",191.45,190.73,190.81,1141000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2211,"change":2282,"percent_change":142,"volume":2283,"transactions":9,"vwap":2211},"2025-09-11",190.050003,191.75999,190.039993,2,1082500,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":735,"percent_change":1544,"volume":2289,"transactions":9,"vwap":2288},"2025-09-10",190.46001,189.10001,189.57001,1370200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":959,"percent_change":1807,"volume":2296,"transactions":9,"vwap":2295},"2025-09-09",189.74001,190.12,189.14999,190,957300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":52,"percent_change":23,"volume":2303,"transactions":9,"vwap":2302},"2025-09-08",189.75999,189.95,189.28999,189.71001,1093200,{"date":2305,"open":2293,"high":2306,"low":2307,"close":1332,"change":2308,"percent_change":1126,"volume":2309,"transactions":9,"vwap":1332},"2025-09-05",190.64,188.33,-1.11,1321900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2260,"change":1735,"percent_change":1708,"volume":2315,"transactions":9,"vwap":2260},"2025-09-04",188.72,190.35001,188.60001,858900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":142,"percent_change":1481,"volume":2322,"transactions":9,"vwap":2321},"2025-09-03",188.19,188.71001,187.82001,188.67,887400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":548,"percent_change":172,"volume":2329,"transactions":9,"vwap":2328},"2025-09-02",186.74001,187.7,186.19,187.61,992900,{"date":2331,"open":1332,"high":2332,"low":2333,"close":2334,"change":1774,"percent_change":396,"volume":2335,"transactions":9,"vwap":2334},"2025-08-29",189.47,188.5,188.95,675400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1971,"change":81,"percent_change":263,"volume":2341,"transactions":9,"vwap":1971},"2025-08-28",189.62,189.84,188.84,659600,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":959,"percent_change":1807,"volume":2347,"transactions":9,"vwap":2346},"2025-08-27",188.87,189.56,189.35001,633500,{"date":2349,"open":1322,"high":2350,"low":2307,"close":2351,"change":1634,"percent_change":81,"volume":2352,"transactions":9,"vwap":2351},"2025-08-26",189.14,189.059998,665100,{"date":2354,"open":2334,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":73,"volume":2358,"transactions":9,"vwap":2356},"2025-08-25",189.23,188.41,-0.96,758900,{"date":2360,"open":2361,"high":1339,"low":2361,"close":2362,"change":2363,"percent_change":1200,"volume":2364,"transactions":9,"vwap":2362},"2025-08-22",187.10001,189.37,2.81,712200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":549,"percent_change":243,"volume":2371,"transactions":9,"vwap":2370},"2025-08-21",186.44,187.16,185.96001,186.56,823300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1781,"percent_change":1191,"volume":2378,"transactions":9,"vwap":2377},"2025-08-20",187.58,187.96001,186.14,187.14999,3373700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1027,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-19",188.22,188.66,187.27,187.55,-0.29,1211800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-18",187.98,188.50999,187.91,188.10001,-0.01,624000,{"date":2396,"open":2397,"high":2398,"low":2391,"close":2399,"change":2400,"percent_change":1987,"volume":2401,"transactions":9,"vwap":2399},"2025-08-15",188.64,188.88,188.11,-0.5,716200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":999,"percent_change":342,"volume":2408,"transactions":9,"vwap":2407},"2025-08-14",187.85001,188.81,187.72,188.61,932700,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":983,"volume":2415,"transactions":9,"vwap":2413},"2025-08-13",187.78,188.74001,188.7,1.47,704000,{"date":2417,"open":2418,"high":1341,"low":2419,"close":2420,"change":2421,"percent_change":202,"volume":2422,"transactions":9,"vwap":2420},"2025-08-12",185.92,185.58,187.23,1.93,854100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2223,"percent_change":998,"volume":2429,"transactions":9,"vwap":2428},"2025-08-11",185.60001,186.11,184.96001,185.3,864200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":1212,"volume":2436,"transactions":9,"vwap":2434},"2025-08-08",184.60001,185.77,185.64999,1.53,966100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-07",185.8,185.82001,183.28,184.12,-1.27,-0.69,1306800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1200,"percent_change":1359,"volume":2452,"transactions":9,"vwap":2451},"2025-08-06",184.36,185.63,184.23,185.39,1195400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-05",185.050003,185.16,183.8,183.88,-1.57,-0.85,1089900,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":292,"volume":2468,"transactions":9,"vwap":2466},"2025-08-04",183.28999,185.5,185.45,3.12,1087300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":385,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-01",183.080002,183.34,181.64999,182.33,-0.97,1466600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2442,"change":1626,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2442},"2025-07-31",186.2,186.57001,183.82001,-0.63,1796900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":816,"percent_change":1781,"volume":2490,"transactions":9,"vwap":2489},"2025-07-30",186.16,186.33,184.48,185.28,1598800,{"date":2492,"open":2325,"high":2493,"low":2494,"close":2495,"change":816,"percent_change":1781,"volume":2496,"transactions":9,"vwap":2495},"2025-07-29",186.85001,185.87,186.029999,991200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":469,"percent_change":892,"volume":2503,"transactions":9,"vwap":2502},"2025-07-28",187.11,187.38,186.42999,186.78,908900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":88,"percent_change":648,"volume":2510,"transactions":9,"vwap":2509},"2025-07-25",186.39999,187.039993,186.31,186.89,890000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1192,"percent_change":342,"volume":2517,"transactions":9,"vwap":2516},"2025-07-24",186.25999,186.64,185.95,186.14999,1446000,{"date":2519,"open":2425,"high":2520,"low":2521,"close":2520,"change":2522,"percent_change":559,"volume":2523,"transactions":9,"vwap":2520},"2025-07-23",186.25,185.039993,1.42,998400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":262,"percent_change":89,"volume":2530,"transactions":9,"vwap":2529},"2025-07-22",184.64,185.020004,184.19,184.83,1582300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":756,"percent_change":687,"volume":2537,"transactions":9,"vwap":2536},"2025-07-21",184.31,185.22,184.24001,184.42,884900,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":438,"percent_change":528,"volume":2543,"transactions":9,"vwap":2542},"2025-07-18",184.86,183.7,184.029999,2240000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2488,"change":638,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2488},"2025-07-17",183.42999,184.67999,183.3,0.6,1649200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1905,"percent_change":1360,"volume":2557,"transactions":9,"vwap":2556},"2025-07-16",182.97,183.56,181.55,183.38,2614300,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":1183,"percent_change":1723,"volume":2563,"transactions":9,"vwap":2562},"2025-07-15",184.72,182.60001,182.62,1407800,{"date":2565,"open":2566,"high":2567,"low":2556,"close":2568,"change":152,"percent_change":589,"volume":2569,"transactions":9,"vwap":2568},"2025-07-14",183.61,184.080002,183.89999,790200,{"date":2571,"open":2442,"high":2572,"low":2573,"close":2574,"change":1423,"percent_change":1126,"volume":2575,"transactions":9,"vwap":2574},"2025-07-11",184.22,183.62,183.86,1169300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2393,"percent_change":2393,"volume":2582,"transactions":9,"vwap":2581},"2025-07-10",184.88,185.47,184.42999,184.92999,686100,{"date":2584,"open":2585,"high":2455,"low":2586,"close":2587,"change":2588,"percent_change":2008,"volume":2589,"transactions":9,"vwap":2587},"2025-07-09",184.2,183.89,184.94,1.13,943000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":687,"percent_change":303,"volume":1596,"transactions":9,"vwap":2595},"2025-07-08",183.78,184.28,183.37,183.81,{"date":2597,"open":2598,"high":2560,"low":2599,"close":2600,"change":2601,"percent_change":1774,"volume":2602,"transactions":9,"vwap":2600},"2025-07-07",184.47,182.74001,183.60001,-1.37,1379200,{"date":2604,"open":2450,"high":2605,"low":2450,"close":2606,"change":1455,"percent_change":765,"volume":2607,"transactions":9,"vwap":2606},"2025-07-03",185.25999,184.97,615400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":96,"percent_change":1096,"volume":2614,"transactions":9,"vwap":2613},"2025-07-02",183.13,183.96001,183.059998,183.94,1420600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2546,"change":2008,"percent_change":1679,"volume":2620,"transactions":9,"vwap":2546},"2025-07-01",182.46001,183.87,182.42999,1450100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":1144,"volume":2628,"transactions":9,"vwap":2626},"2025-06-30",182.24001,183.14,181.77,182.82001,1.23,1095200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1136,"percent_change":1144,"volume":2635,"transactions":9,"vwap":2634},"2025-06-27",180.88,182.3,180.66,181.59,1126400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":175,"percent_change":765,"volume":2642,"transactions":9,"vwap":2641},"2025-06-26",179.8,180.5,179.28,180.37,975300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":528,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-25",179.86,179.92,179.0099945,179.37,-0.13,1032700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2588,"volume":2658,"transactions":9,"vwap":2656},"2025-06-24",178.84,179.84,178.46001,179.61,2.01,974500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-06-23",175.66,177.69,175.21001,177.60001,1.96,1.12,978400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1788,"volume":2675,"transactions":9,"vwap":2673},"2025-06-20",177.17,177.2,175.2,175.64,-0.94,1103700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":537,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-18",178.14999,178.41,176.33,176.58,-0.68,1341400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2357,"volume":2691,"transactions":9,"vwap":2689},"2025-06-17",178.8,179.22,177.61,177.78999,-1.72,901300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2627,"percent_change":967,"volume":2698,"transactions":9,"vwap":2697},"2025-06-16",179,180.24001,178.92,179.50999,923000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-06-13",179.32001,179.98,177.83,178.28,-2.91,-1.61,1251900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2711,"change":193,"percent_change":81,"volume":2713,"transactions":9,"vwap":2711},"2025-06-12",180.21001,181.19,180.12,932300,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1126,"percent_change":243,"volume":2720,"transactions":9,"vwap":2719},"2025-06-11",181.42,181.73,179.95,180.57001,1270800,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":1035,"percent_change":457,"volume":2726,"transactions":9,"vwap":2725},"2025-06-10",179.88,181.24001,181.14999,1182000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2731,"change":918,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-09",180.64,180.82001,179.74001,-0.37,910000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1280,"percent_change":967,"volume":2740,"transactions":9,"vwap":2739},"2025-06-06",180.39,180.87,179.71001,180.39999,652300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":784,"percent_change":578,"volume":2747,"transactions":9,"vwap":2746},"2025-06-05",179.92999,180.50999,178.63,179.16,1310800,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2752,"change":901,"percent_change":1919,"volume":2753,"transactions":9,"vwap":2752},"2025-06-04",179.23,180.13,179.63,855300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2112,"percent_change":193,"volume":2760,"transactions":9,"vwap":2759},"2025-06-03",177.82001,179.070007,177.34,178.96001,1254900,{"date":2762,"open":2763,"high":2764,"low":2673,"close":2765,"change":983,"percent_change":59,"volume":2766,"transactions":9,"vwap":2765},"2025-06-02",176.64999,177.89999,177.85001,1042700,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1582,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-30",176.64,177.56,175.28999,177.059998,0.1,1167200,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":1318,"percent_change":1096,"volume":2780,"transactions":9,"vwap":2779},"2025-05-29",178,175.87,176.89,2050100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1385,"percent_change":333,"volume":2787,"transactions":9,"vwap":2786},"2025-05-28",177.53,178.050003,176.16,176.39,1519200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2791,"change":942,"percent_change":1454,"volume":2793,"transactions":9,"vwap":2791},"2025-05-27",176.17999,177.58,175.53,813200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2032,"volume":2801,"transactions":9,"vwap":2799},"2025-05-23",173.23,174.78999,173,174.0099945,-1.81,1292400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":112,"volume":2809,"transactions":9,"vwap":2807},"2025-05-22",175.88,176.82001,175.37,175.82001,-0.3,1312600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-05-21",177.67,178.89999,175.77,176.12,-2.84,-1.59,2373400,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2759,"change":172,"percent_change":1781,"volume":2824,"transactions":9,"vwap":2759},"2025-05-20",179.14,179.31,178.11,2310200,{"date":2826,"open":2758,"high":2827,"low":2758,"close":2828,"change":102,"percent_change":568,"volume":2829,"transactions":9,"vwap":2828},"2025-05-19",179.85001,179.67,1043800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2821,"change":2835,"percent_change":1144,"volume":2836,"transactions":9,"vwap":2821},"2025-05-16",178.020004,179.21001,177.75,1.21,749100,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2835,"percent_change":1144,"volume":2842,"transactions":9,"vwap":2841},"2025-05-15",176.0099945,178.12,177.92999,942900,{"date":2844,"open":2845,"high":2671,"low":2846,"close":2847,"change":1110,"percent_change":152,"volume":2848,"transactions":9,"vwap":2847},"2025-05-14",177,176.31,176.72,1142900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2763,"change":2009,"percent_change":263,"volume":2854,"transactions":9,"vwap":2763},"2025-05-13",176.25999,177.45,176.070007,1770500,{"date":2856,"open":2839,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-12",176.41,174.52,176.34,5.42,3.17,1268200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1027,"percent_change":243,"volume":2869,"transactions":9,"vwap":2868},"2025-05-09",171.99001,172.23,170.64,170.92,810700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1318,"percent_change":959,"volume":2876,"transactions":9,"vwap":2875},"2025-05-08",172.0099945,173.2,170.88,171.47,1041200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1415,"percent_change":159,"volume":2883,"transactions":9,"vwap":2882},"2025-05-07",170.53,171.56,169.23,170.97,1491000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2475,"volume":2891,"transactions":9,"vwap":2889},"2025-05-06",170.22,171.39999,169.78999,170.029999,-1.67,2539100,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1126,"percent_change":817,"volume":2898,"transactions":9,"vwap":2897},"2025-05-05",171.16,172.62,171.080002,171.7,1108400,{"date":2900,"open":2887,"high":2901,"low":2887,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-02",172.77,172.28,2.87,1.69,1541700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":152,"percent_change":589,"volume":2912,"transactions":9,"vwap":2911},"2025-05-01",170.61,171.089996,169.33,169.41,1304800,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":45,"percent_change":1096,"volume":2919,"transactions":9,"vwap":2918},"2025-04-30",166.69,169.75,165.28,169.37,2175700,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":934,"percent_change":2549,"volume":2926,"transactions":9,"vwap":2925},"2025-04-29",167.46001,169.24001,167.32001,168.89,968800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1807,"percent_change":1848,"volume":2933,"transactions":9,"vwap":2932},"2025-04-28",167.87,168.39,166.16,167.88,777600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":159,"volume":2231,"transactions":9,"vwap":2939},"2025-04-25",166.58,167.91,165.77,167.73,0.91,{"date":182,"open":2942,"high":2943,"low":178,"close":2944,"change":2945,"percent_change":1735,"volume":2946,"transactions":9,"vwap":2944},164.089996,166.92999,166.82001,2.73,877300]