[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXI":3,"homepage-market-summary":29,"stock-historical-RXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RXI","2026-10-07",{"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 Global Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1828,2.212442,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},187.05,186.36,186.024,187.87,-0.82,-0.44,3540.795348,213.77,180.67999,14059.33629571713,19.3,5042,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},175.28999,11799,4306693.410225,4.9,"2025-04-25",[182,185,195,204,215,226,237,247,258,269,280,290,300,311,320,331,339,350,360,371,382,393,403,414,425,436,446,457,467,477,487,496,506,516,527,536,546,554,562,572,582,591,599,609,620,631,641,651,660,671,680,689,700,709,719,729,740,750,761,771,781,792,802,809,816,824,830,839,846,853,861,870,876,884,892,900,906,913,921,929,937,945,954,963,969,977,984,992,999,1006,1014,1021,1029,1037,1045,1052,1058,1064,1069,1075,1082,1087,1095,1102,1109,1116,1123,1131,1137,1142,1147,1153,1161,1166,1172,1178,1183,1190,1197,1203,1211,1216,1222,1228,1234,1241,1248,1253,1261,1266,1272,1278,1286,1292,1299,1307,1313,1320,1328,1336,1341,1348,1354,1360,1368,1375,1380,1386,1392,1400,1406,1412,1419,1427,1433,1440,1447,1454,1460,1467,1473,1478,1487,1491,1496,1503,1508,1514,1521,1528,1533,1539,1548,1554,1561,1568,1577,1583,1589,1596,1605,1612,1619,1625,1631,1639,1645,1651,1657,1664,1670,1679,1684,1691,1696,1701,1706,1711,1717,1723,1729,1734,1741,1747,1754,1760,1764,1770,1775,1782,1790,1795,1801,1808,1813,1818,1826,1833,1840,1847,1851,1857,1864,1871,1877,1885,1889,1894,1902,1908,1916,1920,1928,1932,1938,1944,1948,1953,1959,1964,1968,1973,1979,1984,1990,1996,2003,2009,2012,2019,2024,2029,2033,2038,2044,2047,2050,2054,2058,2063,2067,2072,2079,2083,2088,2091,2096,2098,2103,2107,2113,2116,2120,2125,2130,2135,2140,2144,2149,2152,2155,2160,2162,2167,2170,2175,2181,2185,2189,2195,2200,2204,2208,2213,2218,2223,2228,2235,2241,2248,2253,2258,2263,2268,2275,2282,2286,2291,2294,2300,2304,2310,2313,2317,2324,2329,2335,2339,2344,2348,2353,2359,2366,2369,2376,2380,2385,2390,2395,2399,2405,2411,2416,2420,2424,2427,2434,2441,2446,2450,2455,2461,2464,2469,2477,2484,2489,2495,2502,2506,2510,2513,2519,2526,2532,2537,2545,2552,2558,2565,2572,2577,2583,2587,2593],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},263,186.5845,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",187.04,188.085,187,1.5941,0.86,29385.46296,332,187.4096,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",185.65,186.2759,0.8451,0.46,8608.571657,230,186.0476,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",185.91,186.12,185.0113,185.4308,1.1908,0.65,20830.7141,260,185.5539,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",185.02,185.2,183.14,184.24,-0.63,-0.34,13789.250794,369,184.1733,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",186.15,186.425,184.78,184.87,-0.3785,-0.2,55434.535231,1361,185.1298,{"date":238,"open":239,"high":197,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",185.295,184.69,185.2485,-0.3065,-0.17,36069.05525,832,185.493,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",185.975,186.27,185.33,185.555,-1.7655,-0.94,4901.929107,289,185.7948,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",186.24,187.73,186.18,187.3205,1.1305,0.61,17456.914215,220,187.2641,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",186.47,187.058,185.31,186.19,-0.7874,-0.42,21140.465443,271,186.1338,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",188.86,186.8724,186.9774,-3.6817,-1.93,20171.645782,486,188.1457,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",191.34,190.09,190.6591,0.5127,0.27,18013.05818,527,190.6441,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",189.19,190.66,189.1,190.1464,1.7973,0.95,15369.722472,279,189.5375,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":105,"volume":317,"transactions":318,"vwap":319},"2026-09-18",187.96,188.51,188.3491,-0.9052,20042.85758,250,188.3796,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",189.54,190.135,189.2034,189.2543,1.7379,0.93,2573.906638,183,189.5738,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":52,"volume":337,"transactions":267,"vwap":338},"2026-09-16",188.9349,189.2553,187.5164,-1.2436,2069.755877,188.7379,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",189.11,189.42,188.61,188.76,-2.6943,-1.41,400419.343261,625,189.2468,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":161,"volume":357,"transactions":358,"vwap":359},"2026-09-14",191.38,192.28,191.37,191.4543,-0.4766,51327.650984,191,191.536,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",191.85,192.03,191.655,191.9309,2.2609,1.19,4945.817331,234,191.8757,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",190,190.52,189.45,189.67,-1.4253,-0.75,8082.49279,259,189.8973,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",191.89,192.095,191.01,191.0953,-2.8377,-1.46,5624.480366,215,191.4796,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",194.33,194.62,193.933,-2.487,-1.27,15952.47509,273,194.2219,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",196.31,196.74,196.16,196.42,-1.12,-0.57,6605.30004,204,196.4487,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",197.01,197.72,196.35,197.54,1.755,0.9,11224.956214,137,197.4586,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",195.49,196.49,195.13,195.785,0.41,0.21,24728.735054,551,195.5508,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",196.82,195.27,195.375,-3.085,-1.55,4633.442992,301,195.9183,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",198.85,199.02,198.075,198.46,-1.4856,-0.74,14244.696226,308,198.5822,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",199.07,200.33,199.9456,2.4156,1.22,13213.189171,355,199.5606,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",198.15,198.3129,197.53,-2.0211,-1.01,15726.746461,182,198.0481,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",200.332,199.2262,199.5511,-1.0889,-0.54,10480.043123,316,199.6786,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":149,"volume":493,"transactions":494,"vwap":495},"2026-08-25",201.26,200.46,200.64,-0.7,12804.14789,178,200.4947,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",200.63,201.69,201.34,0.58,0.29,108475.249465,257,201.53,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":189,"vwap":515},"2026-08-21",200.45,201.3,200.42,200.76,0.8087,0.4,7775.607516,200.9276,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",200.09,200.59,199.56,199.9513,-2.1865,-1.08,11552.523876,266,200.1262,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",200.27,202.1378,2.6978,1.35,6491.880178,212,201.3272,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",200.28,200.8,199.44,-1.0359,-0.52,42718.430713,412,200.1228,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":409,"volume":551,"transactions":552,"vwap":553},"2026-08-17",201.27,200.4759,-2.2633,2166.341701,163,200.9962,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":183,"vwap":561},"2026-08-14",203.2892,202.7392,0.1092,0.05,2187.519887,203.0296,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",203.25,202.2901,202.63,-0.53,-0.26,5880.396223,569,202.7601,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",204.71,202.57,203.16,-1.7786,-0.87,36571.40047,743,203.1279,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":125,"volume":588,"transactions":589,"vwap":590},"2026-08-11",205.37,204.72,204.9386,-1.2014,1192.927638,93,205.1986,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":213,"vwap":598},"2026-08-10",205.1,206.14,0.1256,0.06,2597.070486,205.7158,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",206.16,205.51,206.0144,2.7077,1.33,2746.936291,124,205.8352,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",203.98,204.18,202.96,203.3067,-0.6314,-0.31,11678.605964,152,203.3008,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",204.66,204.84,203.361,203.9381,0.5376,0.26,5373.879145,173,204.11,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",201.86,203.515,203.4005,0.4695,0.23,6826.658887,211,202.9827,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",202.43,204.0401,202.931,2.651,1.32,5121.169387,164,203.231,{"date":652,"open":653,"high":538,"low":654,"close":538,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",198.84,198.645,4.4118,2.25,8736.760651,227,199.4538,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",194.42,196.29,194.395,195.8682,1.7263,0.89,15878.093249,229,195.2235,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":149,"volume":677,"transactions":678,"vwap":679},"2026-07-29",194.44,197.18,194.1419,-0.6769,14576.300966,226,194.6822,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",192.7,194.8188,3.3188,1.73,32803.723665,309,194.3919,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",190.99,191.54,190.7,191.5,2.99,1.59,25587.343402,248,191.3406,{"date":701,"open":702,"high":375,"low":703,"close":314,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",187.99,187.585,0.9418,0.5,108663.391592,381,188.6669,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",189.49,186.965,187.5682,-5.9548,-3.08,9157.143574,140,187.6725,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",194.1,193.46,193.523,-1.397,-0.72,24848.315163,323,193.9996,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",194.61,195.11,194.48,194.92,0.0097,0,15274.296142,147,194.8286,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":115,"volume":747,"transactions":748,"vwap":749},"2026-07-20",195.51,195.77,194.69,194.9103,-0.6197,19045.614246,125,195.4368,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",195.69,196.52,195.22,195.53,-2.3917,-1.21,11492.216512,123,195.5819,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",198.51,197.676746,197.9217,0.9695,0.49,1639.842259,113,198.0702,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",196.28,197.71,196.9522,2.3362,1.2,1407.374578,77,197.2627,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",194.55,194.64,194.27,194.616,0.1731,0.09,1332.627946,79,194.4287,{"date":793,"open":794,"high":408,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",196.19,194.2575,194.4429,-1.5671,-0.8,2981.610826,172,195.5005,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":432,"volume":808,"transactions":9,"vwap":806},"2026-07-10",196.78,196.88,196.0099945,0.42,10000,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",194.53999,195.59,1.46,0.75,8200,{"date":817,"open":818,"high":819,"low":820,"close":819,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-07-08",193.94,194.13,192.58,-1.82,-0.93,1100,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":233,"volume":829,"transactions":9,"vwap":827},"2026-07-07",198.050003,195.95,-0.4,2800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",195.2,196.57001,194.73,196.35001,1.23,0.63,3100,{"date":840,"open":841,"high":842,"low":673,"close":843,"change":844,"percent_change":845,"volume":808,"transactions":9,"vwap":843},"2026-07-02",196.14999,196.39,195.12,0.72,0.37,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":814,"volume":852,"transactions":9,"vwap":850},"2026-07-01",194.35001,195.42,194.39999,1.44,9900,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",193.38,193.39999,192.96001,-0.99,-0.51,11000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",193.74001,194.21001,193.61,193.95,2.18,1.14,2400,{"date":871,"open":373,"high":872,"low":373,"close":873,"change":874,"percent_change":875,"volume":174,"transactions":9,"vwap":873},"2026-06-26",192.39,191.77,1.92,1.01,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",192.66,189.78,189.85001,-2.34,-1.22,9400,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",192.37,194.32001,192.19,1.86,0.98,6400,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",189.92,190.89,190.33,-2.17,-1.13,2100,{"date":901,"open":819,"high":819,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",192.5,-3.83,-1.95,4000,{"date":907,"open":752,"high":908,"low":843,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",196.49001,196.33,2.08,1.07,4900,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",197.53999,197.84,194.25,-4.54,-2.28,13600,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",199.38,199.63,198.78999,-0.27,-0.14,11600,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",200.020004,198.72,199.059998,1.89,0.96,31900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":788,"volume":944,"transactions":9,"vwap":942},"2026-06-12",196.089996,197.25,195.33,197.17,0.17,9200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",193.44,197.050003,192.16,197,4.23,2.19,15200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",194.83,194.91,192.75999,192.77,-3.24,-1.65,2500,{"date":964,"open":841,"high":965,"low":966,"close":806,"change":110,"percent_change":967,"volume":968,"transactions":9,"vwap":806},"2026-06-09",197.69,194.57001,0.53,12200,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",195.10001,195.63,194.98,0.59,0.3,2300,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",198.39999,194.39,-3.37,-1.7,5800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":627,"volume":991,"transactions":9,"vwap":989},"2026-06-04",197.88,197.98,197.75,197.75999,0.51,3400,{"date":993,"open":994,"high":994,"low":995,"close":940,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":940},"2026-06-03",198.2,196.82001,-2.36,-1.18,4500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":890,"percent_change":767,"volume":1005,"transactions":9,"vwap":1004},"2026-06-02",199.28999,199.62,198.94,199.61,23100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",198.99001,199.69,198.63,-3.23,-1.6,24100,{"date":1015,"open":1016,"high":1017,"low":633,"close":633,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":633},"2026-05-29",202.22,202.3,-0.92,-0.45,2600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-05-28",201.32001,202.78,201.22,0.76,0.38,2000,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",202.39,201.64999,202.020004,2.47,1.24,1700,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",199.66,198.75999,199.55,1.09,0.55,21700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":22,"percent_change":37,"volume":1051,"transactions":9,"vwap":1050},"2026-05-22",198.85001,198.88,198.35001,198.46001,4200,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":513,"volume":1020,"transactions":9,"vwap":1056},"2026-05-21",196.53999,199.28,198.89999,0.8,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":899,"transactions":9,"vwap":1061},"2026-05-20",197.87,198.10001,4.06,2.09,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":21,"volume":976,"transactions":9,"vwap":1067},"2026-05-19",194.38,194.039993,-1.61,{"date":1070,"open":1071,"high":1071,"low":850,"close":1072,"change":1073,"percent_change":943,"volume":1074,"transactions":9,"vwap":1072},"2026-05-18",197.17999,195.64999,0.33,1800,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",196.23,195.32001,-3.42,-1.72,28900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":166,"percent_change":149,"volume":838,"transactions":9,"vwap":1086},"2026-05-14",199.039993,199.73,198.74001,{"date":1088,"open":1089,"high":1002,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-13",197.8,197.19,199.42999,2.14,1.08,12300,{"date":1096,"open":1097,"high":1098,"low":1077,"close":1099,"change":882,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-12",196.91,197.32001,197.28999,-0.61,1400,{"date":1103,"open":1104,"high":1091,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",199.42,198.50999,-2.23,-1.11,3200,{"date":1110,"open":548,"high":1111,"low":1112,"close":1113,"change":767,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",201.49001,200.60001,200.74001,0.24,11400,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1051,"transactions":9,"vwap":1120},"2026-05-07",201.82001,200,200.25,-1.2,-0.6,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-06",199.46001,201.84,201.45,4.93,2.51,16300,{"date":1132,"open":995,"high":1133,"low":753,"close":753,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":753},"2026-05-05",197.22,1.17,0.6,18500,{"date":1138,"open":995,"high":995,"low":1139,"close":1139,"change":1140,"percent_change":1107,"volume":1141,"transactions":9,"vwap":1139},"2026-05-04",195.35001,-2.2,18900,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":483,"percent_change":926,"volume":1146,"transactions":9,"vwap":1145},"2026-05-01",198.58,197.55,3600,{"date":1148,"open":743,"high":979,"low":755,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",198.089996,2.97,1.52,6100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":843,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":843},"2026-04-29",194.97,195.42999,194.66,-0.84,-0.43,3700,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":798,"volume":1101,"transactions":9,"vwap":1164},"2026-04-28",196.74001,195.96001,-1.59,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1145,"change":1170,"percent_change":221,"volume":1171,"transactions":9,"vwap":1145},"2026-04-27",198.34,197.42,-1.26,1900,{"date":1173,"open":925,"high":1174,"low":925,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-24",198.81,1.1,0.56,600,{"date":1179,"open":925,"high":1048,"low":1180,"close":1181,"change":1182,"percent_change":65,"volume":1171,"transactions":9,"vwap":1181},"2026-04-23",197.16,197.71001,-2.59,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":983,"transactions":9,"vwap":1187},"2026-04-22",200.53999,200.10001,200.3,-0.46,-0.23,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",202.42,200.75999,-2.76,-1.36,6000,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":125,"volume":1202,"transactions":9,"vwap":1200},"2026-04-20",203.55,203.52,-1.19,800,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-17",206.87,204.57001,204.71001,4.68,2.34,10300,{"date":1212,"open":1213,"high":1213,"low":1004,"close":1214,"change":596,"percent_change":1215,"volume":1020,"transactions":9,"vwap":1214},"2026-04-16",201.13,200.029999,0.03,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":974,"volume":869,"transactions":9,"vwap":1219},"2026-04-15",198.45,199.97,198.33,1.18,{"date":1223,"open":909,"high":1224,"low":909,"close":925,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":925},"2026-04-14",199.12,3.41,1.75,6500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":421,"percent_change":200,"volume":1233,"transactions":9,"vwap":1231},"2026-04-13",193.63,195.38,193.12,6900,{"date":1235,"open":1236,"high":1237,"low":733,"close":733,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":733},"2026-04-10",195.17,195.5,0.19,0.1,1600,{"date":1242,"open":1243,"high":850,"low":358,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-09",191.57001,194.28999,1.53,0.79,4400,{"date":1249,"open":1250,"high":1250,"low":384,"close":958,"change":1251,"percent_change":1252,"volume":983,"transactions":9,"vwap":958},"2026-04-08",194.50999,7.42,4,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1256},"2026-04-07",184.75,185.34,183.57001,-1.99,-1.06,3300,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":367,"percent_change":1265,"volume":1202,"transactions":9,"vwap":1264},"2026-04-06",186.49001,187.33,0.64,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1018,"volume":823,"transactions":9,"vwap":1269},"2026-04-02",186.020004,186.14,185.82001,-1.73,{"date":1273,"open":1274,"high":1275,"low":1274,"close":20,"change":1276,"percent_change":1026,"volume":1277,"transactions":9,"vwap":20},"2026-04-01",187.31,189.0099945,1.42,5400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":883,"transactions":9,"vwap":1283},"2026-03-31",183.48,186.78999,183.39999,186.45,5.28,2.91,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1291,"volume":1160,"transactions":9,"vwap":1290},"2026-03-30",182.42,183.0099945,181.17,0.01,{"date":1293,"open":1294,"high":1295,"low":25,"close":1296,"change":1297,"percent_change":996,"volume":1298,"transactions":9,"vwap":1296},"2026-03-27",183.17,183.53999,181.16,-4.37,23900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1036,"transactions":9,"vwap":1304},"2026-03-26",187.7,188.19,185.50999,185.53,-3.14,-1.66,{"date":1308,"open":1309,"high":1309,"low":1301,"close":1310,"change":1311,"percent_change":890,"volume":1312,"transactions":9,"vwap":1310},"2026-03-25",190.070007,188.67,1.83,3000,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":882,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",185.83,187.67999,186.84,-0.65,5500,{"date":1321,"open":1322,"high":1310,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",188.36,187.86,188.059998,4.51,2.46,3900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1258,"volume":1335,"transactions":9,"vwap":1333},"2026-03-20",184.52,185.020004,182.48,183.55,-3.73,16200,{"date":1337,"open":1338,"high":1339,"low":1315,"close":1339,"change":399,"percent_change":1340,"volume":905,"transactions":9,"vwap":1339},"2026-03-19",186.66,187.28,-0.67,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",191.86,188.55,-4.43,-2.3,7000,{"date":1349,"open":855,"high":855,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":823,"transactions":9,"vwap":1351},"2026-03-17",192.91,192.98,0.35,0.18,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1028,"transactions":9,"vwap":1357},"2026-03-16",191.78,192.63,2.45,1.29,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":725,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",192.17,192.48,189.96001,190.17999,-1.37,9100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1210,"transactions":9,"vwap":1372},"2026-03-12",193.5,191.49001,191.55,-4.29,-2.19,{"date":1376,"open":909,"high":909,"low":834,"close":1377,"change":432,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-11",195.84,0.11,10800,{"date":1381,"open":1382,"high":1383,"low":972,"close":972,"change":1384,"percent_change":149,"volume":1385,"transactions":9,"vwap":972},"2026-03-10",195.64,198.28999,-0.68,15000,{"date":1387,"open":1388,"high":1163,"low":1389,"close":405,"change":1390,"percent_change":990,"volume":1391,"transactions":9,"vwap":405},"2026-03-09",190.59,190.25999,0.99,13100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1078,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1078},"2026-03-06",194.84,195.58,193.92999,-2.25,-1.14,6200,{"date":1401,"open":1402,"high":1403,"low":939,"close":1403,"change":1404,"percent_change":1018,"volume":1405,"transactions":9,"vwap":1403},"2026-03-05",197.0099945,197.57001,-1.84,5100,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":777,"volume":899,"transactions":9,"vwap":1410},"2026-03-04",198.14,199.5,199.41,2.36,{"date":1413,"open":1414,"high":1415,"low":1416,"close":948,"change":1417,"percent_change":1374,"volume":1418,"transactions":9,"vwap":948},"2026-03-03",194.34,197.81,193.48,-4.41,7800,{"date":1420,"open":1421,"high":1422,"low":1187,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-02",200.36,201.99001,201.46001,-3.75,-1.83,5000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":453,"percent_change":1432,"volume":1327,"transactions":9,"vwap":1430},"2026-02-27",205.17,205.21001,204.94,-0.36,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1020,"transactions":9,"vwap":1437},"2026-02-26",206.39999,206.49001,205.95,-0.19,-0.09,{"date":1441,"open":1442,"high":594,"low":1443,"close":594,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":594},"2026-02-25",205.10001,205.039993,1.57,0.77,13000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1206,"change":1452,"percent_change":1453,"volume":1391,"transactions":9,"vwap":1206},"2026-02-24",204.75999,205.31,204.25999,1.41,0.69,{"date":1455,"open":1456,"high":1456,"low":1457,"close":576,"change":1458,"percent_change":399,"volume":1459,"transactions":9,"vwap":576},"2026-02-23",203.87,202.12,-2.62,6600,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1146,"transactions":9,"vwap":1464},"2026-02-20",202.89999,205.83,205.78,1.77,0.87,{"date":1468,"open":630,"high":1469,"low":1470,"close":1471,"change":1271,"percent_change":1158,"volume":1472,"transactions":9,"vwap":1471},"2026-02-19",204.17,203.42999,204.0099945,2200,{"date":1474,"open":1475,"high":1475,"low":1430,"close":1476,"change":1477,"percent_change":513,"volume":869,"transactions":9,"vwap":1476},"2026-02-18",205.92999,205.74001,0.82,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-17",204.2,205.070007,202.37,204.92,-0.11,-0.05,117000,{"date":1488,"open":1489,"high":601,"low":1489,"close":1490,"change":845,"percent_change":1353,"volume":1196,"transactions":9,"vwap":1490},"2026-02-13",204.7,205.029999,{"date":1492,"open":1493,"high":1493,"low":1494,"close":622,"change":1495,"percent_change":1121,"volume":1247,"transactions":9,"vwap":622},"2026-02-12",207.67,204.56,-2.48,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":616,"percent_change":1502,"volume":991,"transactions":9,"vwap":1501},"2026-02-11",207.69,207.85001,206.42999,207.14,-0.15,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":696,"percent_change":1445,"volume":1312,"transactions":9,"vwap":1507},"2026-02-10",207.64,208.38,207.45,{"date":1509,"open":1475,"high":1510,"low":1476,"close":1511,"change":1502,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-09",206.10001,205.86,-0.07,9600,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",203.35001,206.0099945,2.58,1.27,4100,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1470,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1470},"2026-02-05",204.49001,202.89,-2.87,-1.39,16100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":705,"percent_change":1114,"volume":869,"transactions":9,"vwap":1532},"2026-02-04",207.3,207.53,206.3,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1526,"percent_change":1340,"volume":1538,"transactions":9,"vwap":1537},"2026-02-03",206.63,205,205.8,10700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-02",206.25,207.86,206.17,207.19,0.16,0.08,72100,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1188,"volume":1520,"transactions":9,"vwap":1552},"2026-01-30",207.95,207.0099945,207.029999,-0.95,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":71,"volume":891,"transactions":9,"vwap":1559},"2026-01-29",209.020004,209.10001,206.53,207.98,0.14,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-28",208.7,207.84,-1.91,-0.91,2700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-27",209.78999,209.85001,209.22,209.75,0.71,0.34,2900,{"date":1578,"open":1579,"high":1579,"low":1556,"close":1580,"change":1581,"percent_change":1582,"volume":838,"transactions":9,"vwap":1580},"2026-01-26",209.92999,209.039993,-1.03,-0.49,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1438,"volume":968,"transactions":9,"vwap":1587},"2026-01-23",209.36,210.19,210.070007,-0.41,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1445,"volume":1595,"transactions":9,"vwap":1593},"2026-01-22",209.72,211.17999,210.48,1.61,7200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",207.080002,209.25,206.28,208.87,4.19,2.05,8500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1374,"volume":1210,"transactions":9,"vwap":1610},"2026-01-20",205.60001,206.60001,204.27,204.67999,-4.59,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":961,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-16",210.059998,209.050003,209.27,-0.78,10600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1215,"percent_change":1291,"volume":1604,"transactions":9,"vwap":1624},"2026-01-15",210.82001,211.52,210.78,210.92,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":578,"volume":944,"transactions":9,"vwap":1629},"2026-01-14",212.070007,209.98,210.89,-1.86,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-13",213.21001,212.029999,212.75,-0.81,-0.38,29800,{"date":1640,"open":1641,"high":24,"low":1641,"close":1642,"change":1643,"percent_change":814,"volume":1644,"transactions":9,"vwap":1642},"2026-01-12",211.92,213.56,1.6,26800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":1042,"volume":1604,"transactions":9,"vwap":1648},"2026-01-09",210.53,211.96001,209.42999,2.28,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1644,"transactions":9,"vwap":1654},"2026-01-08",205.67,209.67999,3.43,1.66,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1541,"change":1662,"percent_change":1636,"volume":1663,"transactions":9,"vwap":1541},"2026-01-07",207.42,207.75,206.23,-1.68,18000,{"date":1665,"open":1666,"high":1667,"low":1600,"close":1668,"change":1073,"percent_change":1545,"volume":1669,"transactions":9,"vwap":1668},"2026-01-06",206.59,208,207.92999,9000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-05",205.78999,208.2,205.73,207.60001,1.81,0.88,23600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1672,"change":967,"percent_change":627,"volume":1683,"transactions":9,"vwap":1672},"2026-01-02",206.35001,204.87,6800,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-31",205.89999,205.25999,-1.33,-0.64,6300,{"date":1692,"open":1693,"high":1694,"low":1666,"close":1666,"change":115,"percent_change":1502,"volume":1695,"transactions":9,"vwap":1666},"2025-12-30",206.8,206.99001,18300,{"date":1697,"open":1659,"high":1659,"low":1698,"close":1699,"change":1700,"percent_change":378,"volume":869,"transactions":9,"vwap":1699},"2025-12-29",206.86,206.91,-1.57,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1439,"percent_change":1705,"volume":1119,"transactions":9,"vwap":1704},"2025-12-26",208.59,208.48,-0.04,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":432,"volume":1710,"transactions":9,"vwap":1708},"2025-12-24",208.57001,0.44,300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":616,"percent_change":1502,"volume":1459,"transactions":9,"vwap":1716},"2025-12-23",208.039993,208.35001,207.83,208.13,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1175,"percent_change":967,"volume":1722,"transactions":9,"vwap":1721},"2025-12-22",208.42,208.71001,208.44,1500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1689,"percent_change":616,"volume":1405,"transactions":9,"vwap":1728},"2025-12-19",207.97,208.14,207.33,207.34,{"date":1730,"open":1731,"high":1731,"low":1564,"close":1559,"change":1650,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1559},"2025-12-18",209.60001,1.11,7700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":897,"percent_change":1740,"volume":1347,"transactions":9,"vwap":1739},"2025-12-17",207.62,208.029999,205.67999,205.7,-1.04,{"date":1742,"open":1736,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1566,"volume":1247,"transactions":9,"vwap":1745},"2025-12-16",208.070007,207.37,207.87,-1.9,{"date":1748,"open":1654,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1146,"transactions":9,"vwap":1751},"2025-12-15",209.94,209.32001,209.77,1.4,0.67,{"date":1755,"open":1756,"high":1757,"low":1736,"close":1758,"change":814,"percent_change":1759,"volume":1618,"transactions":9,"vwap":1758},"2025-12-12",209.23,209.45,208.37,0.36,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1736,"change":813,"percent_change":1574,"volume":808,"transactions":9,"vwap":1736},"2025-12-11",206.92,207.78999,{"date":1765,"open":1766,"high":1767,"low":1766,"close":601,"change":1768,"percent_change":1769,"volume":1094,"transactions":9,"vwap":601},"2025-12-10",204.42,207.23,2.15,1.05,{"date":1771,"open":1772,"high":1773,"low":1471,"close":1471,"change":1774,"percent_change":1189,"volume":1604,"transactions":9,"vwap":1471},"2025-12-09",204.12,204.44,-0.47,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":976,"transactions":9,"vwap":1779},"2025-12-08",206.21001,204.28,204.48,-2.73,-1.32,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1519,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-05",207.070007,207.41,206.73,207.21001,0.62,9300,{"date":1791,"open":1500,"high":1500,"low":1792,"close":1793,"change":1794,"percent_change":927,"volume":920,"transactions":9,"vwap":1793},"2025-12-04",205.64,205.94,-0.29,{"date":1796,"open":1797,"high":1798,"low":1653,"close":1661,"change":1799,"percent_change":1753,"volume":1800,"transactions":9,"vwap":1661},"2025-12-03",205.87,206.5,1.37,3800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":926,"percent_change":1807,"volume":808,"transactions":9,"vwap":1806},"2025-12-02",204.92999,205.25,204.020004,204.86,-0.13,{"date":1809,"open":1810,"high":1537,"low":1811,"close":1811,"change":156,"percent_change":120,"volume":1812,"transactions":9,"vwap":1811},"2025-12-01",205.52,205.13,6700,{"date":1814,"open":1815,"high":584,"low":1610,"close":584,"change":1265,"percent_change":1816,"volume":1817,"transactions":9,"vwap":584},"2025-11-28",204.95,0.31,18400,{"date":1819,"open":1820,"high":1803,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-26",204.029999,203.85001,204.73,1.64,0.81,11200,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":696,"volume":1832,"transactions":9,"vwap":1830},"2025-11-25",200.039993,203.10001,203.089996,3.17,20700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":191,"volume":1405,"transactions":9,"vwap":1838},"2025-11-24",200.21001,200.34,199.89,199.92,1.71,{"date":1841,"open":1842,"high":1003,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-21",195.75,198.21001,3.92,2.02,7900,{"date":1848,"open":1849,"high":1849,"low":1244,"close":1244,"change":1850,"percent_change":961,"volume":1051,"transactions":9,"vwap":1244},"2025-11-20",199.53,-3.25,{"date":1852,"open":1853,"high":1853,"low":1854,"close":915,"change":1546,"percent_change":1855,"volume":1856,"transactions":9,"vwap":915},"2025-11-19",198.0099945,196.75999,0.04,5700,{"date":1858,"open":1859,"high":1859,"low":1098,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-18",199.089996,197.46001,-2.97,-1.48,23000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":346,"volume":1690,"transactions":9,"vwap":1869},"2025-11-17",201.58,202.91,199.96001,200.42999,-2.86,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":798,"percent_change":1876,"volume":1233,"transactions":9,"vwap":1875},"2025-11-14",202.44,204.91,203.28999,-0.39,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1165,"volume":1884,"transactions":9,"vwap":1882},"2025-11-13",206.78999,207.39,203.83,204.089996,-3.29,29700,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":156,"percent_change":120,"volume":1347,"transactions":9,"vwap":1888},"2025-11-12",208.10001,207.38,{"date":1890,"open":1891,"high":1542,"low":1551,"close":1736,"change":911,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1736},"2025-11-11",207.44,0.52,5200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1732,"volume":1901,"transactions":9,"vwap":1899},"2025-11-10",205.89,206.72,205.11,206.55,2.27,17100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1778,"change":1677,"percent_change":1907,"volume":1418,"transactions":9,"vwap":1778},"2025-11-07",202.69,204.37,202.32001,0.43,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1146,"transactions":9,"vwap":1913},"2025-11-06",203.57001,204.3,203.39,203.39999,-2.84,-1.38,{"date":1917,"open":1207,"high":1798,"low":1905,"close":1918,"change":1919,"percent_change":110,"volume":998,"transactions":9,"vwap":1918},"2025-11-05",206.24001,2.1,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-04",204.38,204.5,204.14,-2.94,-1.42,8700,{"date":1929,"open":1930,"high":1888,"low":1694,"close":1598,"change":1027,"percent_change":1353,"volume":1931,"transactions":9,"vwap":1598},"2025-11-03",207.13,20100,{"date":1933,"open":1934,"high":1501,"low":1935,"close":1936,"change":1937,"percent_change":1466,"volume":1604,"transactions":9,"vwap":1936},"2025-10-31",206.32001,205.88,206.7,1.78,{"date":1939,"open":1940,"high":1941,"low":1483,"close":1483,"change":1942,"percent_change":1943,"volume":174,"transactions":9,"vwap":1483},"2025-10-30",205.33,206.75999,-3.63,-1.74,{"date":1945,"open":1586,"high":1586,"low":1550,"close":1946,"change":1947,"percent_change":1158,"volume":1472,"transactions":9,"vwap":1946},"2025-10-29",208.55,-1.77,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1876,"percent_change":1438,"volume":1812,"transactions":9,"vwap":1952},"2025-10-28",209.89,211.12,210.32001,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1175,"volume":991,"transactions":9,"vwap":1956},"2025-10-27",210.17999,210.71001,210.089996,2.3,{"date":1960,"open":1961,"high":1580,"low":1962,"close":1963,"change":943,"percent_change":1546,"volume":1074,"transactions":9,"vwap":1963},"2025-10-24",208.61,208.3,208.41,{"date":1965,"open":1966,"high":1714,"low":1966,"close":1967,"change":935,"percent_change":200,"volume":174,"transactions":9,"vwap":1967},"2025-10-23",206.95,208.24001,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":567,"volume":1972,"transactions":9,"vwap":1970},"2025-10-22",207.28,-1.1,700,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1506,"change":1221,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1506},"2025-10-21",206.84,208.53,0.57,355200,{"date":1980,"open":1981,"high":1530,"low":1981,"close":1982,"change":1643,"percent_change":1983,"volume":1277,"transactions":9,"vwap":1982},"2025-10-20",206.75,207.2,0.78,{"date":1985,"open":1986,"high":1987,"low":1430,"close":1607,"change":1988,"percent_change":191,"volume":1989,"transactions":9,"vwap":1607},"2025-10-17",205.55,205.71001,1.76,14900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":378,"percent_change":1995,"volume":1074,"transactions":9,"vwap":1994},"2025-10-16",205.089996,205.45,203.84,-0.37,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":1057,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-15",204.82001,204.98,204.59,0.39,8800,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":1799,"percent_change":2008,"volume":1347,"transactions":9,"vwap":2007},"2025-10-14",199.8,204.52,203.78999,0.68,{"date":2010,"open":1185,"high":1192,"low":1185,"close":1192,"change":2011,"percent_change":685,"volume":1722,"transactions":9,"vwap":1192},"2025-10-13",3.45,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":962,"transactions":9,"vwap":2016},"2025-10-10",204.21001,204.46001,198.97,-5.72,-2.79,{"date":2020,"open":1483,"high":1483,"low":412,"close":2021,"change":2022,"percent_change":1581,"volume":2023,"transactions":9,"vwap":2021},"2025-10-09",204.69,-2.14,105100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":1238,"percent_change":788,"volume":1538,"transactions":9,"vwap":2027},"2025-10-08",206.029999,206.83,205.91,{"date":2030,"open":1737,"high":1737,"low":2031,"close":2031,"change":2032,"percent_change":1915,"volume":1240,"transactions":9,"vwap":2031},"2025-10-07",206.64,-2.89,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":667,"percent_change":1907,"volume":962,"transactions":9,"vwap":2036},"2025-10-06",208.75,209.53,208.56,{"date":2039,"open":1616,"high":2040,"low":2041,"close":2042,"change":1265,"percent_change":1816,"volume":2043,"transactions":9,"vwap":2042},"2025-10-03",209.55,207.82001,208.64,268200,{"date":2045,"open":2046,"high":2046,"low":1667,"close":1667,"change":1588,"percent_change":233,"volume":1418,"transactions":9,"vwap":1667},"2025-10-02",208.23,{"date":2048,"open":2049,"high":2037,"low":2049,"close":1963,"change":532,"percent_change":211,"volume":1115,"transactions":9,"vwap":1963},"2025-10-01",207.31,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":578,"percent_change":276,"volume":1319,"transactions":9,"vwap":2053},"2025-09-30",206.31,207.059998,{"date":2055,"open":2056,"high":2056,"low":1551,"close":1668,"change":532,"percent_change":211,"volume":2057,"transactions":9,"vwap":1668},"2025-09-29",208.12,9700,{"date":2059,"open":2006,"high":2060,"low":2006,"close":2061,"change":2062,"percent_change":327,"volume":899,"transactions":9,"vwap":2061},"2025-09-26",206.61,206.58,1.91,{"date":2064,"open":1803,"high":1803,"low":2065,"close":2066,"change":286,"percent_change":822,"volume":1202,"transactions":9,"vwap":2066},"2025-09-25",204.34,204.67,{"date":2068,"open":2031,"high":2069,"low":2070,"close":1608,"change":890,"percent_change":2071,"volume":1722,"transactions":9,"vwap":1608},"2025-09-24",207.14999,206.39,0.48,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1188,"volume":2078,"transactions":9,"vwap":2076},"2025-09-23",206.25999,205.42999,205.62,-0.96,1300,{"date":2080,"open":2031,"high":2081,"low":2082,"close":2061,"change":1439,"percent_change":1705,"volume":2057,"transactions":9,"vwap":2061},"2025-09-22",206.64999,206.48,{"date":2084,"open":1762,"high":2085,"low":2086,"close":2086,"change":483,"percent_change":568,"volume":2087,"transactions":9,"vwap":2086},"2025-09-19",207.48,206.67,4800,{"date":2089,"open":2041,"high":2041,"low":1787,"close":1787,"change":1159,"percent_change":45,"volume":2090,"transactions":9,"vwap":1787},"2025-09-18",1200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1505,"change":1575,"percent_change":1545,"volume":1101,"transactions":9,"vwap":1505},"2025-09-17",207.61,207.74001,207,{"date":2097,"open":1785,"high":1785,"low":1530,"close":1530,"change":836,"percent_change":1135,"volume":2078,"transactions":9,"vwap":1530},"2025-09-16",{"date":2099,"open":1666,"high":1666,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":1171,"transactions":9,"vwap":2100},"2025-09-15",206.070007,1.87,0.92,{"date":2104,"open":2105,"high":2106,"low":1913,"close":1480,"change":736,"percent_change":736,"volume":838,"transactions":9,"vwap":1480},"2025-09-12",203.67999,204.47,{"date":2108,"open":2109,"high":1480,"low":2110,"close":1480,"change":2111,"percent_change":2112,"volume":1202,"transactions":9,"vwap":1480},"2025-09-11",203.94,203.89999,3.9,1.95,{"date":2114,"open":1193,"high":1193,"low":1838,"close":1187,"change":2115,"percent_change":578,"volume":962,"transactions":9,"vwap":1187},"2025-09-10",-1.76,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":156,"percent_change":120,"volume":174,"transactions":9,"vwap":2119},"2025-09-09",201.87,202.059998,{"date":2121,"open":2122,"high":1017,"low":2123,"close":1017,"change":2124,"percent_change":1466,"volume":1177,"transactions":9,"vwap":1017},"2025-09-08",202.029999,201.89999,1.74,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":265,"percent_change":1816,"volume":1240,"transactions":9,"vwap":2129},"2025-09-05",201.080002,200.24001,200.56,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":875,"volume":1240,"transactions":9,"vwap":2133},"2025-09-04",198.62,199.95,2,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":1073,"volume":2139,"transactions":9,"vwap":2137},"2025-09-03",197.95,0.66,400,{"date":2141,"open":2142,"high":1099,"low":2142,"close":1099,"change":2143,"percent_change":1582,"volume":1405,"transactions":9,"vwap":1099},"2025-09-02",196.050003,-0.98,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":399,"percent_change":1689,"volume":1101,"transactions":9,"vwap":2148},"2025-08-29",199.23,197.97,198.27,{"date":2150,"open":1409,"high":2151,"low":1409,"close":2151,"change":72,"percent_change":1114,"volume":174,"transactions":9,"vwap":2151},"2025-08-28",199.53999,{"date":2153,"open":1174,"high":2154,"low":925,"close":2154,"change":161,"percent_change":1807,"volume":1152,"transactions":9,"vwap":2154},"2025-08-27",199.070007,{"date":2156,"open":1040,"high":2157,"low":1105,"close":2157,"change":2158,"percent_change":2159,"volume":1036,"transactions":9,"vwap":2157},"2025-08-26",199.32001,-0.06,-0.03,{"date":2161,"open":1849,"high":1009,"low":923,"close":923,"change":1384,"percent_change":222,"volume":1101,"transactions":9,"vwap":923},"2025-08-25",{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":1710,"transactions":9,"vwap":2164},"2025-08-22",200.059998,5.29,2.72,{"date":2168,"open":396,"high":2169,"low":396,"close":2169,"change":1068,"percent_change":21,"volume":1177,"transactions":9,"vwap":2169},"2025-08-21",194.77,{"date":2171,"open":2172,"high":2173,"low":806,"close":2173,"change":2174,"percent_change":100,"volume":2078,"transactions":9,"vwap":2173},"2025-08-20",196.11,196.38,-0.59,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":1114,"percent_change":2180,"volume":1202,"transactions":9,"vwap":2179},"2025-08-19",197.059998,197.67999,196.97,0.12,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2008,"percent_change":1352,"volume":1202,"transactions":9,"vwap":2184},"2025-08-18",195.78,196.73,{"date":2186,"open":1854,"high":1854,"low":2142,"close":2142,"change":2187,"percent_change":1546,"volume":2188,"transactions":9,"vwap":2142},"2025-08-15",0.15,500,{"date":2190,"open":2191,"high":2192,"low":956,"close":2193,"change":2194,"percent_change":567,"volume":1385,"transactions":9,"vwap":2193},"2025-08-14",195.020004,196.039993,195.89999,-1.05,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":1285,"percent_change":2199,"volume":1177,"transactions":9,"vwap":2198},"2025-08-13",196.2,196.95,1.5,{"date":2201,"open":1067,"high":1067,"low":1067,"close":1067,"change":2202,"percent_change":2203,"volume":1119,"transactions":9,"vwap":1067},"2025-08-12",2.57,1.34,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":1995,"percent_change":1438,"volume":823,"transactions":9,"vwap":2207},"2025-08-11",191.95,191.47,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":1246,"percent_change":431,"volume":1074,"transactions":9,"vwap":2212},"2025-08-08",191.75,192.3,191.84,{"date":2214,"open":2215,"high":2215,"low":1364,"close":2216,"change":1546,"percent_change":1855,"volume":2217,"transactions":9,"vwap":2216},"2025-08-07",192.14999,191.050003,13700,{"date":2219,"open":1275,"high":2220,"low":1275,"close":2220,"change":2221,"percent_change":2222,"volume":1074,"transactions":9,"vwap":2220},"2025-08-06",190.97,2.94,1.56,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":1705,"percent_change":144,"volume":1312,"transactions":9,"vwap":2227},"2025-08-05",188.25,187.78999,188.029999,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":1093,"volume":2234,"transactions":9,"vwap":2231},"2025-08-04",187.42,188.070007,186.95,2.01,18800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":1971,"volume":2090,"transactions":9,"vwap":2238},"2025-08-01",185.75,186.059998,185.55,-2.07,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":1567,"transactions":9,"vwap":2245},"2025-07-31",190.23,190.35001,188.13,-2.37,-1.24,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":904,"percent_change":473,"volume":2078,"transactions":9,"vwap":2252},"2025-07-30",191.21001,191.71001,190.5,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":1662,"percent_change":578,"volume":991,"transactions":9,"vwap":2257},"2025-07-29",193.64999,192.38,192.45,{"date":2259,"open":2260,"high":783,"low":2261,"close":819,"change":2262,"percent_change":1439,"volume":1312,"transactions":9,"vwap":819},"2025-07-28",193.82001,193.8,-0.18,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":1709,"volume":2078,"transactions":9,"vwap":2266},"2025-07-25",193.69,194.31,0.85,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":442,"volume":991,"transactions":9,"vwap":2273},"2025-07-24",193.89,193.92,193.39,193.46001,-3.05,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":874,"volume":1074,"transactions":9,"vwap":2280},"2025-07-23",195.55,196.63,195.53999,196.50999,3.7,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":2285,"percent_change":110,"volume":1710,"transactions":9,"vwap":2284},"2025-07-22",192.81,1.97,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":814,"percent_change":2001,"volume":1171,"transactions":9,"vwap":2290},"2025-07-21",190.41,191.45,190.84,{"date":2292,"open":894,"high":2293,"low":894,"close":2293,"change":307,"percent_change":705,"volume":2188,"transactions":9,"vwap":2293},"2025-07-18",190.089996,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":1892,"percent_change":2299,"volume":852,"transactions":9,"vwap":2298},"2025-07-17",189.050003,189.37,189.14,0.28,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2299,"percent_change":2187,"volume":1202,"transactions":9,"vwap":2303},"2025-07-16",187.98,188.62,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":1710,"transactions":9,"vwap":2307},"2025-07-15",190.44,188.34,-1.44,-0.76,{"date":2311,"open":879,"high":879,"low":879,"close":879,"change":845,"percent_change":2312,"volume":1119,"transactions":9,"vwap":879},"2025-07-14",0.2,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":822,"percent_change":1582,"volume":1036,"transactions":9,"vwap":2316},"2025-07-11",189.42999,189.41,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1246,"volume":1202,"transactions":9,"vwap":2322},"2025-07-10",190.3,190.47,190.050003,190.34,1.49,{"date":2325,"open":2303,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":2001,"volume":899,"transactions":9,"vwap":2326},"2025-07-09",188.85001,188.53,0.74,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1907,"percent_change":637,"volume":962,"transactions":9,"vwap":2334},"2025-07-08",188.14999,188.39,187.92999,188.11,{"date":2336,"open":1316,"high":1316,"low":1316,"close":1316,"change":2337,"percent_change":2338,"volume":1020,"transactions":9,"vwap":1316},"2025-07-07",-2.9,-1.52,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2180,"volume":2090,"transactions":9,"vwap":2342},"2025-07-03",190.53999,190.58,0.22,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":1175,"percent_change":501,"volume":1240,"transactions":9,"vwap":2347},"2025-07-02",189.61,190.36,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":1176,"volume":1722,"transactions":9,"vwap":2351},"2025-07-01",186.8,189.25999,1.06,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1018,"percent_change":1582,"volume":891,"transactions":9,"vwap":2358},"2025-06-30",188.32001,188.48,188.17,188.2,{"date":2360,"open":261,"high":2361,"low":261,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-06-27",189.5,189.12,2.88,1.55,15800,{"date":2367,"open":230,"high":2368,"low":230,"close":2368,"change":1444,"percent_change":2267,"volume":1240,"transactions":9,"vwap":2368},"2025-06-26",186.24001,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1247,"transactions":9,"vwap":2373},"2025-06-25",185.27,184.44,184.67,-2,-1.07,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":1594,"percent_change":1466,"volume":823,"transactions":9,"vwap":2379},"2025-06-24",187.070007,186.67,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":2221,"percent_change":1594,"volume":962,"transactions":9,"vwap":2383},"2025-06-23",184.14999,185.059998,184.14,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":1971,"percent_change":1122,"volume":2090,"transactions":9,"vwap":2389},"2025-06-20",183.77,183.8,182.12,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":1291,"percent_change":1291,"volume":2394,"transactions":9,"vwap":2393},"2025-06-18",183.56,183.22,900,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":715,"percent_change":961,"volume":829,"transactions":9,"vwap":2398},"2025-06-17",185.59,183.21001,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":943,"volume":823,"transactions":9,"vwap":2403},"2025-06-16",186.25999,186.58,186.28999,0.32,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":346,"volume":1277,"transactions":9,"vwap":2409},"2025-06-13",185.53999,187.37,185.97,-2.66,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":725,"percent_change":1637,"volume":1260,"transactions":9,"vwap":2415},"2025-06-12",188.53999,189.38,188.63,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":2247,"percent_change":1318,"volume":1972,"transactions":9,"vwap":2419},"2025-06-11",191.59,189.35001,{"date":2421,"open":2422,"high":1388,"low":2422,"close":1388,"change":2423,"percent_change":1042,"volume":823,"transactions":9,"vwap":1388},"2025-06-10",189.029999,2.06,{"date":2425,"open":2426,"high":2327,"low":2426,"close":2327,"change":110,"percent_change":1043,"volume":1472,"transactions":9,"vwap":2327},"2025-06-09",187.12,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":327,"volume":991,"transactions":9,"vwap":2432},"2025-06-06",187.50999,187.75,186.94,187.5,1.72,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1106,"volume":1036,"transactions":9,"vwap":2439},"2025-06-05",188.60001,189.50999,184.94,185.78,-4.24,{"date":2442,"open":2443,"high":2342,"low":2443,"close":2444,"change":2445,"percent_change":1291,"volume":1618,"transactions":9,"vwap":2444},"2025-06-04",189.17,190.020004,0.02,{"date":2447,"open":2315,"high":2448,"low":2315,"close":373,"change":1073,"percent_change":943,"volume":2449,"transactions":9,"vwap":373},"2025-06-03",190.42999,7600,{"date":2451,"open":2452,"high":376,"low":2453,"close":376,"change":200,"percent_change":1114,"volume":2454,"transactions":9,"vwap":376},"2025-06-02",188.67999,187.41,36100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2459,"change":1259,"percent_change":2460,"volume":1051,"transactions":9,"vwap":2459},"2025-05-30",189.46001,189.7,189.21001,-0.56,{"date":2462,"open":2251,"high":2251,"low":2463,"close":2463,"change":875,"percent_change":967,"volume":1722,"transactions":9,"vwap":2463},"2025-05-29",190.27,{"date":2465,"open":2466,"high":2466,"low":2351,"close":2351,"change":2467,"percent_change":2468,"volume":1020,"transactions":9,"vwap":2351},"2025-05-28",190.73,-2.09,-1.09,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1768,"volume":2476,"transactions":9,"vwap":2474},"2025-05-27",189.73,191.53999,189.71001,191.35001,4.03,8100,{"date":2478,"open":189,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1617,"volume":2483,"transactions":9,"vwap":2481},"2025-05-23",188.039993,186.88,187.32001,-1.47,12000,{"date":2485,"open":2486,"high":2487,"low":2413,"close":2488,"change":2187,"percent_change":1546,"volume":1576,"transactions":9,"vwap":2488},"2025-05-22",188.95,189.64,188.78999,{"date":2490,"open":2474,"high":2474,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1690,"transactions":9,"vwap":2492},"2025-05-21",188.46001,188.64,-3.6,-1.87,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1453,"percent_change":1759,"volume":2501,"transactions":9,"vwap":2500},"2025-05-20",192.59,192.61,191.66,192.24001,59500,{"date":2503,"open":2504,"high":2505,"low":2504,"close":1372,"change":37,"percent_change":1484,"volume":1972,"transactions":9,"vwap":1372},"2025-05-19",189.83,191.62,{"date":2507,"open":2508,"high":873,"low":2508,"close":873,"change":2509,"percent_change":1246,"volume":983,"transactions":9,"vwap":873},"2025-05-16",191.32001,1.51,{"date":2511,"open":2512,"high":1389,"low":2512,"close":1389,"change":254,"percent_change":1582,"volume":823,"transactions":9,"vwap":1389},"2025-05-15",189.089996,{"date":2514,"open":2210,"high":2515,"low":2466,"close":2516,"change":2517,"percent_change":1485,"volume":2518,"transactions":9,"vwap":2516},"2025-05-14",191.87,191.2,-0.1,7300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1221,"volume":1683,"transactions":9,"vwap":2524},"2025-05-13",190.62,191.88,189.99001,191.3,2.23,{"date":2527,"open":2528,"high":2528,"low":1316,"close":2529,"change":2530,"percent_change":2531,"volume":823,"transactions":9,"vwap":2529},"2025-05-12",190.67,189.070007,6.85,3.76,{"date":2533,"open":1294,"high":2534,"low":2535,"close":2536,"change":935,"percent_change":967,"volume":1347,"transactions":9,"vwap":2536},"2025-05-09",183.24001,181.63,182.22,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1057,"volume":2544,"transactions":9,"vwap":2542},"2025-05-08",181.19,182.5,180.46001,181.25999,1.43,7100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":161,"percent_change":927,"volume":2551,"transactions":9,"vwap":2550},"2025-05-07",179.28999,179.99001,179.16,179.83,11300,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2460,"percent_change":616,"volume":2557,"transactions":9,"vwap":2556},"2025-05-06",179.17999,180.85001,180.080002,8600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1259,"percent_change":125,"volume":2564,"transactions":9,"vwap":2563},"2025-05-05",180.7,181.22,180.56,180.64,13800,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2571,"volume":1399,"transactions":9,"vwap":2569},"2025-05-02",180.42999,181.75,181.7,3.44,1.93,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2576,"change":596,"percent_change":1215,"volume":1171,"transactions":9,"vwap":2576},"2025-05-01",178.31,179.89999,178.25999,{"date":2578,"open":176,"high":2579,"low":176,"close":2580,"change":442,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-04-30",178.39999,178.2,-0.86,14500,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":1246,"percent_change":1709,"volume":1152,"transactions":9,"vwap":2586},"2025-04-29",177.67,179.75,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1265,"percent_change":1759,"volume":2078,"transactions":9,"vwap":2592},"2025-04-28",179.089996,179.24001,177.53,178.96001,{"date":180,"open":2594,"high":2595,"low":2594,"close":2595,"change":2596,"percent_change":975,"volume":1576,"transactions":9,"vwap":2595},177.78,178.32001,0.54]