[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFQY":3,"homepage-market-summary":28,"stock-historical-VFQY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFQY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard U.S. Quality Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.883,1.5344,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},173.78,171.3,172.0748,1.7052,0.99,6430.093012,179.6899,144.42999,8087.912488386454,83.2,2173,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},128.55,7752,2829566.034585,33.15,"2025-04-28",[183,186,196,206,217,228,239,248,258,269,279,289,298,309,319,329,339,349,360,371,381,392,403,412,422,431,441,452,461,470,481,490,500,511,521,531,540,548,558,568,579,589,598,605,616,625,632,643,651,660,669,679,688,698,708,717,727,736,743,754,762,772,779,789,795,803,811,818,827,835,841,847,855,863,871,879,888,897,905,913,919,927,933,940,947,955,962,971,977,985,993,1000,1006,1015,1024,1032,1040,1048,1056,1062,1070,1078,1085,1093,1101,1110,1118,1125,1132,1140,1148,1156,1163,1170,1177,1182,1190,1197,1203,1208,1215,1222,1229,1238,1245,1251,1259,1268,1276,1283,1290,1298,1306,1314,1322,1329,1336,1343,1350,1359,1368,1375,1384,1391,1399,1406,1414,1420,1426,1433,1441,1449,1456,1464,1469,1474,1481,1489,1495,1500,1505,1510,1516,1523,1530,1536,1543,1548,1556,1562,1569,1574,1580,1587,1591,1597,1603,1608,1614,1620,1626,1634,1642,1649,1655,1662,1668,1671,1676,1681,1687,1695,1701,1706,1712,1720,1727,1731,1736,1742,1748,1753,1759,1766,1773,1778,1782,1788,1794,1800,1806,1813,1819,1825,1833,1839,1846,1851,1858,1865,1874,1879,1885,1891,1900,1907,1915,1923,1931,1938,1944,1951,1958,1965,1973,1980,1986,1993,2000,2008,2014,2022,2028,2035,2041,2048,2053,2060,2067,2074,2080,2087,2094,2101,2107,2113,2119,2125,2131,2137,2146,2154,2160,2166,2173,2179,2186,2192,2198,2206,2210,2217,2223,2227,2231,2235,2242,2250,2257,2263,2269,2275,2280,2286,2292,2298,2304,2310,2316,2321,2326,2331,2339,2346,2353,2359,2366,2372,2379,2386,2391,2397,2404,2411,2418,2424,2431,2437,2444,2447,2455,2462,2469,2475,2480,2487,2494,2499,2506,2509,2515,2521,2528,2534,2539,2545,2553,2558,2564,2571,2577,2584,2591,2596,2602,2609,2615,2620,2628,2633,2638,2646,2652,2658,2663,2671,2677,2685,2691,2696,2702,2710,2716,2722,2728,2736,2743,2751,2758,2764,2769,2775,2782,2787,2794],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},114,172.4219,{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",172.11,172.369,171.802,-0.8926,-0.52,5319.086257,165,172.1481,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",173.42,172.922,172.9674,0.0994,0.06,3794.911133,161,173.1876,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",171.78,173.22,171.61,172.868,1.1123,0.65,9991.826096,202,172.2039,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",172.58,172.71,171.201,171.7557,0.1508,0.09,6684.543576,172,171.8175,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",170.99,171.9699,170.09,171.6049,1.3156,0.77,7133.204514,182,171.0776,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",171.29,170.2893,-0.3366,-0.2,8288.849677,149,170.837,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",171.26,169.6501,170.6259,-0.4775,-0.28,10683.672777,183,170.0809,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",170.89,171.11,170.5306,171.1034,-0.9684,-0.56,4632.338695,185,170.8895,{"date":270,"open":210,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",172.43,170.96,172.0718,0.8375,0.49,8312.73599,188,171.9503,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",171.92,171.103,171.2343,-0.6857,-0.4,37637.805983,226,171.6565,{"date":290,"open":291,"high":291,"low":292,"close":281,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",172.85,171.89,-1.517,-0.87,4582.116811,142,172.2062,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",173.655,173.72,173.06,173.437,0.191,0.11,4051.42058,111,173.4889,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",173.64,172.5701,173.246,0.9444,0.55,8418.12204,158,172.8158,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",172.5,171.785,172.3016,-0.4427,-0.26,13355.334407,211,172.2493,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",173.79,172.47,172.7443,0.8895,0.52,9905.489139,203,172.8269,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":237,"vwap":348},"2026-09-16",172.9,173.27,171.35,171.8548,-0.7839,-0.45,4899.889417,172.4563,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",173.26,173.41,172.3,172.6387,-0.912,-0.53,4544.185129,162,172.7915,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",173.35,174.01,172.91,173.5507,0.4041,0.23,4287.078417,168,173.5877,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":235,"volume":378,"transactions":379,"vwap":380},"2026-09-11",173.19,173.345,172.72,173.1466,1.3212,3672.079669,119,173.125,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",172.31,172.37,171.58,171.8254,-1.4047,-0.81,11791.169096,169,171.9838,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",173.55,173.6299,173.1201,173.2301,-1.7299,-0.99,5935.125504,198,173.4862,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",176.63,174.96,-1.9583,-1.11,5452.22701,201,175.4838,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":246,"vwap":421},"2026-09-04",176.605,177.095,176.555,176.9183,0.0958,0.05,3810.726463,176.7469,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":139,"volume":429,"transactions":317,"vwap":430},"2026-09-03",176.115,177.2,175.94,176.8225,1.2078,8525.7787,176.5873,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",175.12,175.92,175.6147,0.8847,0.51,3638.831425,160,175.8209,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",175.61,176.23,174.67,174.73,-1.9266,-1.09,5003.4073,170,175.282,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":325,"volume":458,"transactions":459,"vwap":460},"2026-08-31",177,176.22,176.6566,-0.4534,3919.079673,187,176.4007,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",178.23,177.11,-1.065,-0.6,6921.116291,195,177.4856,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",177.985,178.305,177.7223,178.175,0.032,0.02,4409.748015,164,178.1262,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":204,"vwap":489},"2026-08-26",178.01,178.143,177.93,0.4196,0.24,3890.511673,178.0366,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",177.474,177.7234,177.36,-0.1266,-0.07,4833.698506,194,177.537,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",178.06,178.239,177.3601,177.85,-0.3667,-0.21,5889.570809,196,177.8387,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",178.4,177.605,178.2167,1.3396,0.76,4373.6859,166,178.0444,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",176.87,177.8746,176.8771,-1.2788,-0.72,5306.470603,151,177.4953,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":487,"volume":537,"transactions":538,"vwap":539},"2026-08-19",178.9,179.65,178.1559,0.4229,13337.089671,233,178.9303,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":36,"volume":546,"transactions":468,"vwap":547},"2026-08-18",178.21,178.725,177.733,-0.8352,8922.647061,178.3678,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",179.39,178.48,178.5682,-0.7929,-0.44,8654.878778,276,178.84,{"date":559,"open":560,"high":23,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",179.59,179.23,179.3611,0.2411,0.13,6935.719263,237,179.3784,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",178.1,179.4371,177.83,179.12,1.94,1.09,8750.598688,176,178.4016,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",177.885,176.845,177.18,0.14,0.08,8208.912535,159,177.3692,{"date":590,"open":591,"high":502,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",177.73,177.04,-0.24,-0.14,7044.367783,140,177.5042,{"date":599,"open":600,"high":591,"low":600,"close":601,"change":71,"percent_change":602,"volume":603,"transactions":439,"vwap":604},"2026-08-10",176.9,177.28,0.19,7194.853296,177.4372,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",177.03,177.3,176.83,176.95,1.4937,0.85,5884.012848,145,177.0651,{"date":617,"open":577,"high":577,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",175.26,175.4563,-1.3876,-0.78,3167.2218,139,175.5044,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":507,"volume":630,"transactions":450,"vwap":631},"2026-08-05",178.36,176.8439,-0.3661,7123.347616,177.7227,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",174.56,177.4402,174.405,177.21,3.01,1.73,6324.703796,218,176.6175,{"date":644,"open":352,"high":645,"low":352,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":358,"vwap":650},"2026-08-03",174.5677,174.2,1.808,1.05,8019.745421,174.069,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":587,"vwap":659},"2026-07-31",172.63,171.0995,172.392,-0.0672,-0.04,4143.242503,171.9574,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":479,"vwap":668},"2026-07-30",173.05,171.08,172.4592,0.0027,0,9828.656118,172.1223,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",173.03,174.545,172.4565,-0.9878,-0.57,7747.867561,209,173.2652,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":612,"volume":685,"transactions":686,"vwap":687},"2026-07-28",172.01,173.57,173.4443,1.4584,3497.324,125,173.096,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":87,"volume":695,"transactions":696,"vwap":697},"2026-07-27",171.49,172.5199,171.2727,171.9859,1.9016,6622.141669,173,171.8656,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",169.2,170.935,170.0843,1.2016,0.71,3830.514688,112,170.0875,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":388,"volume":714,"transactions":715,"vwap":716},"2026-07-23",169.715,168.635,168.8827,-1.3721,3059.147561,157,168.9605,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":686,"vwap":726},"2026-07-22",171.02,171.1101,170.055,170.2548,-1.0071,-0.59,4022.402018,170.5878,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",170.49,171.2619,0.7919,0.46,4349.4645,126,170.9957,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":285,"volume":741,"transactions":596,"vwap":742},"2026-07-20",171.63,170.47,-0.683,4021.245843,170.9098,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",171.71,172.09,170.745,171.153,-0.827,-0.48,7598.219744,192,171.4122,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":686,"vwap":761},"2026-07-16",170.23,171.98,1.3641,0.8,4726.365471,171.6588,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":468,"vwap":771},"2026-07-15",171.45,171.68,170.2,170.6159,-0.2528,-0.15,9443.499207,170.801,{"date":773,"open":738,"high":738,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":369,"vwap":778},"2026-07-14",170.8687,-0.2749,-0.16,5112.985861,171.1567,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":479,"vwap":788},"2026-07-13",171.1,171.745,170.835,171.1436,-0.2954,-0.17,4368.928998,171.3228,{"date":790,"open":791,"high":385,"low":791,"close":792,"change":793,"percent_change":602,"volume":794,"transactions":9,"vwap":792},"2026-07-10",171.14999,171.439,0.332,4600,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",169.72,171.39,171.10699,2.227,1.32,7800,{"date":804,"open":805,"high":806,"low":369,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",168.285,169.089996,168.88,-1.723,-1.01,5100,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":621,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-07",171.27,170.25,170.603,-0.46,7400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",171.089996,171.48,170.69,171.383,0.951,0.56,5900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":585,"volume":834,"transactions":9,"vwap":832},"2026-07-02",171.050003,171.35001,169.74001,170.43201,0.142,9000,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":666,"percent_change":666,"volume":840,"transactions":9,"vwap":839},"2026-07-01",169.53999,171.67999,170.28999,9300,{"date":842,"open":837,"high":843,"low":844,"close":839,"change":845,"percent_change":437,"volume":846,"transactions":9,"vwap":839},"2026-06-30",170.55,169.52901,0.858,7500,{"date":848,"open":849,"high":850,"low":700,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",169.46001,169.657,169.43201,0.622,0.37,3800,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",167.039993,169.11,168.81,1.116,0.67,15400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":213,"volume":870,"transactions":9,"vwap":868},"2026-06-25",168.35001,169.28999,167.58501,167.694,1.08,13100,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",165.38,167.367,166.614,0.579,0.35,47000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",165.86,166.7,165.67999,166.035004,-1.48,-0.88,3600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",167.7,168.41499,167.12,167.515,0.023,0.01,4700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":575,"volume":904,"transactions":9,"vwap":902},"2026-06-18",167.61,167.81,167.22,167.492,1.804,4900,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",169.080002,169.17,165.688,-2.513,-1.49,2700,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":419,"volume":918,"transactions":9,"vwap":916},"2026-06-16",169.66,168.201,0.092,5000,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",169.52,169.61,168.10899,0.697,0.42,6200,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":861,"volume":887,"transactions":9,"vwap":931},"2026-06-12",166.73,167.66,167.412,1.115,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":912,"transactions":9,"vwap":936},"2026-06-11",164.14,166.297,163.855,2.887,1.77,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",165.645,163.41,-1.308,-0.79,3000,{"date":948,"open":949,"high":519,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",164.25999,162.87,164.718,1.02,0.62,5200,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":794,"transactions":9,"vwap":959},"2026-06-08",164.14999,164.94,163.698,0.41,0.25,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",164.88,165.44501,162.675,163.28799,-2.72,-1.64,7000,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":759,"volume":954,"transactions":9,"vwap":975},"2026-06-04",165.14999,166.22501,166.0079956,1.314,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",164.32001,164.785,164.694,-0.506,-0.31,6700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":166,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-02",164.85001,165.3,164.3,165.2,0.07,5400,{"date":994,"open":479,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":904,"transactions":9,"vwap":997},"2026-06-01",165.60001,163.95,165.080002,0.627,0.38,{"date":1001,"open":1002,"high":987,"low":1002,"close":1003,"change":1004,"percent_change":51,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",164.070007,164.453,0.16,5700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",163.14999,164.405,162.92,164.293,0.866,0.53,2400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-27",164.53,164.575,163.37,163.427,-0.173,-0.11,3400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":960,"volume":1031,"transactions":9,"vwap":1029},"2026-05-26",163.75,164.205,163.13,163.60001,0.671,7100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":952,"volume":1039,"transactions":9,"vwap":1037},"2026-05-22",162.17,163.18201,162.12801,162.929,1.638,5300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":810,"transactions":9,"vwap":1045},"2026-05-21",159.87,161.38,159.74001,161.291,0.481,0.3,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1051},"2026-05-20",159.38,160.81,157.75999,1.93,1.21,4400,{"date":1057,"open":1050,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":265,"volume":854,"transactions":9,"vwap":1060},"2026-05-19",159.64999,158.62,158.88,-0.9,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":517,"volume":1069,"transactions":9,"vwap":1067},"2026-05-18",159.39,160.080002,159.24001,159.78,1.202,4200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",158.83,159.19,158.578,-1.166,-0.73,3100,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":335,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",159.41,160.020004,159.744,0.822,9400,{"date":1086,"open":1072,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",159.2,158.25999,158.922,-0.68,-0.43,6400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1077,"transactions":9,"vwap":1098},"2026-05-12",159.36,159.62,158.67799,159.60201,-1.082,-0.67,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",161.5,162.24001,160.61501,160.68401,-0.991,-0.61,8800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":854,"transactions":9,"vwap":1115},"2026-05-08",161.83,161.86501,161.0099945,161.675,0.462,0.29,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":657,"volume":904,"transactions":9,"vwap":1123},"2026-05-07",162.020004,162.285,160.85001,161.213,-0.067,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1012,"percent_change":1131,"volume":896,"transactions":9,"vwap":1130},"2026-05-06",161.25999,161.44,160.89999,161.28,0.54,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":87,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",159.73,160.573,159.69501,160.414,1.774,2900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":945,"volume":1147,"transactions":9,"vwap":1145},"2026-05-04",159.35001,160.25,158.35001,158.64,-1.27,8100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":794,"transactions":9,"vwap":1153},"2026-05-01",160.089996,160.23,159.67,159.91,0.329,0.21,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",158.27,159.58099,2.105,1.34,4000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":983,"volume":1169,"transactions":9,"vwap":1167},"2026-04-29",157.94,156.97,157.476,-0.483,13300,{"date":1171,"open":1088,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":794,"transactions":9,"vwap":1174},"2026-04-28",159.13499,157.74001,157.959,-0.649,-0.41,{"date":1178,"open":1072,"high":1179,"low":1158,"close":1180,"change":1181,"percent_change":584,"volume":1077,"transactions":9,"vwap":1180},"2026-04-27",158.89999,158.608,0.218,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",158.020004,159.087997,158.39,0.709,0.45,3900,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":904,"transactions":9,"vwap":1194},"2026-04-23",158.53,156.85001,157.681,-1.979,-1.24,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1047,"volume":1162,"transactions":9,"vwap":1201},"2026-04-22",160.55,158.84,159.66,0.477,{"date":1204,"open":1065,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":816,"volume":1069,"transactions":9,"vwap":1206},"2026-04-21",160.405,159.183,-0.737,{"date":1209,"open":1210,"high":1150,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",158.74001,159.92,0.57,0.36,12000,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1142,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1142},"2026-04-17",158.070007,160.21001,2.405,1.53,8400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":115,"volume":1069,"transactions":9,"vwap":1227},"2026-04-16",156.64999,157.63,156.55,156.94501,0.487,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-15",155.89999,156.735,155.765,156.45799,0.728,0.47,4100,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":810,"transactions":9,"vwap":1242},"2026-04-14",155.38,156.39999,155.73,0.4,0.26,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1092,"transactions":9,"vwap":1248},"2026-04-13",152.77,155.33,2.233,1.46,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-10",154.82001,152.95,153.097,-1.508,-0.98,3300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-09",153.61,154.63,153.36501,154.605,0.305,0.2,6500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":840,"transactions":9,"vwap":1273},"2026-04-08",154.19501,155.104,154.105,154.3,3.59,2.38,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":325,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",150.91,149.88,150.71001,-0.393,7600,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1243,"volume":1289,"transactions":9,"vwap":1287},"2026-04-06",150.24001,151.215,151.103,0.605,17200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1117,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",147.83,151.098007,147.75,150.498,0.44,8900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":315,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",150,150.924,149.89999,150.057999,0.825,11400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1109,"transactions":9,"vwap":1311},"2026-03-31",147.75999,149.45,147.27,149.233,3.037,2.08,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":877,"volume":1321,"transactions":9,"vwap":1319},"2026-03-30",146.89999,147.216,145.67999,146.196,0.504,28300,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-27",147.71001,145.692,-2.518,-1.7,7900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1282,"transactions":9,"vwap":1333},"2026-03-26",148.39999,150.041,148.21001,-1.545,-1.03,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":315,"volume":1342,"transactions":9,"vwap":1340},"2026-03-25",150.355,148.82001,149.755,0.815,9600,{"date":1344,"open":1345,"high":1340,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1084,"transactions":9,"vwap":1347},"2026-03-24",148.34,148.19,148.94,-0.95,-0.63,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",150.17,151.97501,149.53,149.89,2.079,1.41,17500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",149.28,149.50999,147.13499,147.811,-1.785,-1.19,104000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":585,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",148.039993,150.46001,149.59599,0.116,14600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",150.67999,151.34,149.45399,149.48,-2.29,-1.51,14300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":704,"volume":896,"transactions":9,"vwap":1389},"2026-03-17",151.96001,152.67,151.39999,151.77,1.066,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":984,"transactions":9,"vwap":1396},"2026-03-16",151.25,151.717,150.522,150.70399,0.751,0.5,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":817,"transactions":9,"vwap":1403},"2026-03-13",150.675,149.69,149.953,-0.527,-0.35,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1109,"transactions":9,"vwap":1411},"2026-03-12",151.69,151.73,150.42,150.48,-2.2,-1.44,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":527,"percent_change":36,"volume":1419,"transactions":9,"vwap":1418},"2026-03-11",153.38,152.037994,152.67999,2800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":408,"percent_change":527,"volume":1237,"transactions":9,"vwap":1425},"2026-03-10",154.029999,154.845,153.27,153.39999,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":71,"volume":1297,"transactions":9,"vwap":1431},"2026-03-09",152.42,154.60001,150.49001,154.50999,0.503,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",154.41,152.98,154.0070038,-2.183,-1.4,6800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1440,"transactions":9,"vwap":1446},"2026-03-05",156.44,156.92,155.58,156.19,-1.47,-0.93,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":825,"volume":826,"transactions":9,"vwap":1454},"2026-03-04",157.14,157.83,157.020004,157.66,0.88,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1090,"volume":1463,"transactions":9,"vwap":1461},"2026-03-03",154.94,157.17999,154.089996,156.78,-1.08,8500,{"date":1465,"open":1466,"high":1186,"low":1467,"close":1468,"change":51,"percent_change":202,"volume":810,"transactions":9,"vwap":1468},"2026-03-02",155.67,155.53999,157.86,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1052,"change":724,"percent_change":1473,"volume":954,"transactions":9,"vwap":1052},"2026-02-27",156.24001,157.91,-0.37,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1144,"change":1479,"percent_change":517,"volume":1480,"transactions":9,"vwap":1144},"2026-02-26",157.64999,158.37,157.089996,1.19,3700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":960,"volume":1488,"transactions":9,"vwap":1486},"2026-02-25",156.81,157.28,156.21001,157.16,0.649,77600,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1282,"transactions":9,"vwap":1492},"2026-02-24",155.020004,156.511,1.521,0.98,{"date":1496,"open":1225,"high":1225,"low":1273,"close":1497,"change":1498,"percent_change":1499,"volume":817,"transactions":9,"vwap":1497},"2026-02-23",154.99001,-3.4,-2.15,{"date":1501,"open":1052,"high":1186,"low":1502,"close":1186,"change":1503,"percent_change":1243,"volume":1504,"transactions":9,"vwap":1186},"2026-02-20",156.965,0.63,5800,{"date":1506,"open":1507,"high":1052,"low":1224,"close":1052,"change":1508,"percent_change":1509,"volume":834,"transactions":9,"vwap":1052},"2026-02-19",157.42999,-0.54,-0.34,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":213,"volume":1005,"transactions":9,"vwap":1514},"2026-02-18",157.61,158.82001,158.3,1.023,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":895,"volume":1328,"transactions":9,"vwap":1521},"2026-02-17",157.2,157.83501,156.11,157.27699,0.021,{"date":1524,"open":1471,"high":1525,"low":1446,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-13",158.105,157.256,1.166,0.75,5500,{"date":1531,"open":1073,"high":1073,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1267,"transactions":9,"vwap":1533},"2026-02-12",155.25,156.089996,-2.52,-1.59,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",160.0099945,158.61,-0.474,-0.3,3200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":254,"volume":1542,"transactions":9,"vwap":1546},"2026-02-10",159.86501,159.084,-0.441,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":945,"volume":1555,"transactions":9,"vwap":1553},"2026-02-09",159.89,160.039993,159.315,159.52499,-1.265,5600,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1055,"transactions":9,"vwap":1559},"2026-02-06",158.24001,160.78999,3.61,2.3,{"date":1563,"open":1478,"high":1564,"low":1565,"close":1459,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1459},"2026-02-05",158.067993,156.50999,-1.35,-0.85,9500,{"date":1570,"open":1571,"high":1210,"low":1571,"close":1192,"change":1572,"percent_change":1573,"volume":1555,"transactions":9,"vwap":1192},"2026-02-04",157.13,1.95,1.25,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1381,"percent_change":1413,"volume":992,"transactions":9,"vwap":1579},"2026-02-03",157.96001,158.67999,155.87,156.58,{"date":1581,"open":1582,"high":587,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-02",156.66,158.87,1.91,1.22,11100,{"date":1588,"open":1579,"high":1589,"low":1590,"close":1589,"change":94,"percent_change":36,"volume":926,"transactions":9,"vwap":1589},"2026-01-30",156.96001,155.97,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":925,"volume":887,"transactions":9,"vwap":1594},"2026-01-29",157.0099945,157.7,156.45,0.659,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1108,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",157.98,157.041,-0.959,4800,{"date":1604,"open":1605,"high":1605,"low":1606,"close":317,"change":1473,"percent_change":1607,"volume":970,"transactions":9,"vwap":317},"2026-01-27",158.48,157.5,-0.23,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1477,"change":335,"percent_change":71,"volume":1613,"transactions":9,"vwap":1477},"2026-01-26",158.48399,158.49001,157.85001,12600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1612,"change":1618,"percent_change":527,"volume":1619,"transactions":9,"vwap":1612},"2026-01-23",158.75,157.41,-1.143,8000,{"date":1621,"open":1622,"high":1623,"low":1072,"close":1624,"change":1625,"percent_change":115,"volume":1463,"transactions":9,"vwap":1624},"2026-01-22",159.59,163.53999,158.993,0.493,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-21",156.46001,159.10001,158.5,2.86,1.84,8200,{"date":1635,"open":1636,"high":1483,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-20",155.96001,155.57001,155.64,-2.586,-1.63,12700,{"date":1643,"open":1605,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":810,"transactions":9,"vwap":1646},"2026-01-16",158.72,158.069,158.226,-0.804,-0.51,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":134,"volume":904,"transactions":9,"vwap":1653},"2026-01-15",158.791,159.60001,159.029999,0.93,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":1463,"transactions":9,"vwap":1658},"2026-01-14",157.46001,158.10001,157.20599,0.04,0.03,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":265,"percent_change":1405,"volume":1667,"transactions":9,"vwap":1666},"2026-01-13",158.94,157.582,158.059998,9100,{"date":1669,"open":1594,"high":1059,"low":1594,"close":1059,"change":602,"percent_change":166,"volume":1670,"transactions":9,"vwap":1059},"2026-01-12",6900,{"date":1672,"open":1476,"high":1210,"low":1673,"close":1674,"change":1047,"percent_change":602,"volume":1675,"transactions":9,"vwap":1674},"2026-01-09",157.62,158.42999,9800,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1479,"percent_change":517,"volume":846,"transactions":9,"vwap":1680},"2026-01-08",156.47,158.33,158.13,{"date":1682,"open":1683,"high":1666,"low":1684,"close":1685,"change":448,"percent_change":1686,"volume":1267,"transactions":9,"vwap":1685},"2026-01-07",158.0099945,156.673,156.94,-0.69,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1690},"2026-01-06",155.85001,158.029999,155.61,2.006,1.29,33300,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1693,"volume":1282,"transactions":9,"vwap":1699},"2026-01-05",154.42999,157.125,156.024002,1.994,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1422,"change":953,"percent_change":1243,"volume":1705,"transactions":9,"vwap":1422},"2026-01-02",154.56,153.14999,13200,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1084,"transactions":9,"vwap":1709},"2025-12-31",154.96001,153.41,-1.91,-1.23,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":750,"volume":1719,"transactions":9,"vwap":1717},"2025-12-30",155.67999,155.72,155.19,155.32001,-0.75,10300,{"date":1721,"open":1722,"high":1723,"low":1466,"close":1724,"change":724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-29",156.145,156.37,156.070007,-0.38,23400,{"date":1728,"open":1729,"high":1582,"low":1578,"close":1582,"change":166,"percent_change":585,"volume":1730,"transactions":9,"vwap":1582},"2025-12-26",156.12,6000,{"date":1732,"open":1638,"high":1733,"low":1638,"close":1734,"change":1735,"percent_change":1236,"volume":1109,"transactions":9,"vwap":1734},"2025-12-24",156.72,156.53999,0.74,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1076,"volume":1504,"transactions":9,"vwap":1740},"2025-12-23",155.92,155.61099,155.8,-1.14,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1685,"change":1746,"percent_change":861,"volume":1747,"transactions":9,"vwap":1685},"2025-12-22",156.32001,156.95,1.037,6100,{"date":1749,"open":1532,"high":1750,"low":1532,"close":1751,"change":1752,"percent_change":1660,"volume":1005,"transactions":9,"vwap":1751},"2025-12-19",156.25,155.903,0.063,{"date":1754,"open":1734,"high":1755,"low":1756,"close":1757,"change":1528,"percent_change":1758,"volume":1237,"transactions":9,"vwap":1757},"2025-12-18",156.63,155.44,155.84,0.48,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":192,"percent_change":1765,"volume":1667,"transactions":9,"vwap":1764},"2025-12-17",155.95,157.050003,154.86301,155.089996,-0.33,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1691,"change":1771,"percent_change":346,"volume":1772,"transactions":9,"vwap":1691},"2025-12-16",155.45,155.735,155.41,-0.7,2500,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":895,"percent_change":895,"volume":1055,"transactions":9,"vwap":1777},"2025-12-15",156.42999,156.041,156.31,{"date":1779,"open":1486,"high":1780,"low":1738,"close":1781,"change":1448,"percent_change":724,"volume":840,"transactions":9,"vwap":1781},"2025-12-12",157.36,156.3,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":926,"transactions":9,"vwap":1785},"2025-12-11",155.12,157.23,1.57,1.01,{"date":1789,"open":1790,"high":1750,"low":1790,"close":1791,"change":1792,"percent_change":1220,"volume":1793,"transactions":9,"vwap":1791},"2025-12-10",153.395,155.66,2.35,7200,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":51,"volume":896,"transactions":9,"vwap":1798},"2025-12-09",152.82001,153.77,153.31,0.15,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1257,"percent_change":1805,"volume":810,"transactions":9,"vwap":1804},"2025-12-08",154.059998,152.94,153.16,-0.64,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1055,"transactions":9,"vwap":1810},"2025-12-05",153.7,154.31,154.14,0.43,0.28,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1022,"percent_change":496,"volume":1730,"transactions":9,"vwap":1818},"2025-12-04",153.42999,153.99001,153.059998,153.71001,{"date":1820,"open":1821,"high":1822,"low":1254,"close":1822,"change":1823,"percent_change":1824,"volume":1189,"transactions":9,"vwap":1822},"2025-12-03",153.050003,153.82001,1.395,0.92,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":305,"volume":1832,"transactions":9,"vwap":1830},"2025-12-02",152.53999,152.85001,151.92,152.425,0.165,9900,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1022,"volume":862,"transactions":9,"vwap":1837},"2025-12-01",151.32001,153.24001,152.25999,-0.165,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1830,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1830},"2025-11-28",152.106,152.54201,0.278,0.18,2200,{"date":1847,"open":1848,"high":1387,"low":1848,"close":1849,"change":1850,"percent_change":1013,"volume":794,"transactions":9,"vwap":1849},"2025-11-26",151.53999,152.147,0.808,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1305,"transactions":9,"vwap":1855},"2025-11-25",148.37,151.64,151.339,2.933,1.98,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":853,"volume":1221,"transactions":9,"vwap":1863},"2025-11-24",148.029999,148.845,147.655,148.40601,0.541,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-21",146.38,148.92,146.3,147.86501,3.256,2.25,49000,{"date":1875,"open":1876,"high":1876,"low":24,"close":1877,"change":1878,"percent_change":1366,"volume":817,"transactions":9,"vwap":1877},"2025-11-20",147.87,144.60899,-1.741,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1022,"volume":1730,"transactions":9,"vwap":1883},"2025-11-19",146.66,145.8,146.35001,-0.156,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":367,"percent_change":1004,"volume":1162,"transactions":9,"vwap":1890},"2025-11-18",146.19,147.080002,145.785,146.506,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-17",148.36,148.57401,145.89999,146.276,-2.642,-1.77,6300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1508,"volume":1221,"transactions":9,"vwap":1905},"2025-11-14",149.089996,149.77,148.515,148.918,-0.815,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1196,"volume":1914,"transactions":9,"vwap":1912},"2025-11-13",151.31,151.63,149.35001,149.733,-1.883,7300,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-12",151.45,151.99001,151.616,0.594,0.39,4500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1013,"volume":1930,"transactions":9,"vwap":1928},"2025-11-11",150.834,151.38699,150.705,151.022003,0.792,25200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":105,"volume":1730,"transactions":9,"vwap":1936},"2025-11-10",150.080002,150.563,149.46899,150.23,1.323,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1243,"volume":918,"transactions":9,"vwap":1941},"2025-11-07",148.185,148.907,147.47501,0.6,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1566,"volume":1950,"transactions":9,"vwap":1948},"2025-11-06",149.42,148.12601,148.30701,-2.022,2300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":952,"volume":1730,"transactions":9,"vwap":1956},"2025-11-05",149.11501,150.95,148.57001,150.32899,1.525,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":399,"volume":1602,"transactions":9,"vwap":1963},"2025-11-04",148.78999,149.78,148.62,148.804,-1.486,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":776,"volume":1972,"transactions":9,"vwap":1970},"2025-11-03",150.25999,150.39999,149.339,150.28999,-0.244,19700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":564,"volume":918,"transactions":9,"vwap":1978},"2025-10-31",150.22,150.98,149.84,150.534,0.198,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":244,"volume":1084,"transactions":9,"vwap":1984},"2025-10-30",150.881,151.955,150.336,-0.306,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":64,"volume":854,"transactions":9,"vwap":1991},"2025-10-29",151.91,152.504,150.605,150.642,-1.98,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1793,"transactions":9,"vwap":1997},"2025-10-28",153,153.14,152.62199,-0.895,-0.58,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1282,"transactions":9,"vwap":2005},"2025-10-27",153.59,154.070007,153.23,153.517,1.067,0.7,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":1793,"transactions":9,"vwap":2011},"2025-10-24",153.3,152.45,0.411,0.27,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1440,"transactions":9,"vwap":2019},"2025-10-23",151.38,152.28,151.246,152.039001,1.189,0.79,{"date":2023,"open":2024,"high":2024,"low":1430,"close":2025,"change":2026,"percent_change":2027,"volume":846,"transactions":9,"vwap":2025},"2025-10-22",151.94,150.85001,-1.407,-0.92,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":1147,"transactions":9,"vwap":2032},"2025-10-21",151.029999,152.66,152.257,1.222,0.81,{"date":2036,"open":1302,"high":2037,"low":1302,"close":2038,"change":2039,"percent_change":2040,"volume":1237,"transactions":9,"vwap":2038},"2025-10-20",151.24001,151.035004,1.952,1.31,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":612,"volume":2047,"transactions":9,"vwap":2045},"2025-10-17",147.86,149.37,149.082993,1.253,3500,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1292,"change":2052,"percent_change":911,"volume":1282,"transactions":9,"vwap":1292},"2025-10-16",150.235,147.726,-2.232,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1799,"volume":1555,"transactions":9,"vwap":2058},"2025-10-15",151.059998,151.2,149.82001,150.061996,0.224,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":918,"transactions":9,"vwap":2064},"2025-10-14",146.91,150.5,149.838,1.585,1.07,{"date":2068,"open":1860,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1267,"transactions":9,"vwap":2071},"2025-10-13",148.535,147.84,148.25301,1.945,1.33,{"date":2075,"open":1968,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":1705,"transactions":9,"vwap":2077},"2025-10-10",150.72501,146.308,-3.694,-2.46,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1845,"transactions":9,"vwap":2084},"2025-10-09",150.47,149.71001,150.0019989,-1.069,-0.71,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":853,"volume":1055,"transactions":9,"vwap":2092},"2025-10-08",150.14999,151.28,150.070007,151.070999,0.562,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1031,"transactions":9,"vwap":2098},"2025-10-07",152.070007,150.020004,150.509,-1.16,-0.76,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":585,"volume":1555,"transactions":9,"vwap":2105},"2025-10-06",152.52,151.46001,151.66901,0.119,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":657,"volume":926,"transactions":9,"vwap":2111},"2025-10-03",151.995,152.39,151.55,-0.068,{"date":2114,"open":1835,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":115,"volume":926,"transactions":9,"vwap":2117},"2025-10-02",151.64999,150.935,151.618,0.473,{"date":2120,"open":2121,"high":2037,"low":2122,"close":2123,"change":2124,"percent_change":1155,"volume":1258,"transactions":9,"vwap":2123},"2025-10-01",150.545,150.455,151.145,0.323,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":1799,"volume":1675,"transactions":9,"vwap":2128},"2025-09-30",150.41,150.82201,149.99001,0.233,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":769,"volume":1529,"transactions":9,"vwap":2135},"2025-09-29",150.88,150.21001,150.589,-0.219,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-26",149.96001,150.959,149.75,150.808,1.343,0.9,24800,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-25",149.24001,149.86,149.465,-1.207,-0.8,8300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1741,"percent_change":1718,"volume":1922,"transactions":9,"vwap":2159},"2025-09-24",151.3,151.49001,150.22099,150.672,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1725,"volume":970,"transactions":9,"vwap":2164},"2025-09-23",153.209,151.53,151.812,-0.577,{"date":2167,"open":2168,"high":2169,"low":2016,"close":2170,"change":2171,"percent_change":2013,"volume":2172,"transactions":9,"vwap":2170},"2025-09-22",151.50999,152.62,152.38901,0.405,12200,{"date":2174,"open":1254,"high":1254,"low":2175,"close":2176,"change":2177,"percent_change":816,"volume":2178,"transactions":9,"vwap":2176},"2025-09-19",151.74001,151.98399,-0.705,29900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1585,"volume":1189,"transactions":9,"vwap":2184},"2025-09-18",152.72,152.87,152.285,152.689,1.845,{"date":2187,"open":2188,"high":1796,"low":1975,"close":2189,"change":2190,"percent_change":2191,"volume":1039,"transactions":9,"vwap":2189},"2025-09-17",151.45799,150.84399,0.334,0.22,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2194,"change":2197,"percent_change":593,"volume":1529,"transactions":9,"vwap":2194},"2025-09-16",150.50999,150.64999,149.886,-0.365,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":224,"volume":2205,"transactions":9,"vwap":2203},"2025-09-15",151.050003,151.44,150.815,150.875,0.143,8600,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":1964,"percent_change":1257,"volume":1480,"transactions":9,"vwap":2209},"2025-09-12",152.050003,150.73199,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":2216,"volume":1793,"transactions":9,"vwap":2214},"2025-09-11",150.37,152.3,152.218,2.305,1.54,{"date":2218,"open":2219,"high":2219,"low":1380,"close":2220,"change":2221,"percent_change":2222,"volume":1267,"transactions":9,"vwap":2220},"2025-09-10",150.66,149.91299,-0.546,-0.36,{"date":2224,"open":2056,"high":2056,"low":2225,"close":2226,"change":1686,"percent_change":816,"volume":794,"transactions":9,"vwap":2226},"2025-09-09",150.10001,150.459,{"date":2228,"open":2200,"high":2229,"low":1975,"close":2229,"change":2230,"percent_change":487,"volume":1109,"transactions":9,"vwap":2229},"2025-09-08",151.149,0.359,{"date":2232,"open":1388,"high":2233,"low":1968,"close":2234,"change":507,"percent_change":594,"volume":1529,"transactions":9,"vwap":2234},"2025-09-05",152.23,150.78999,{"date":2236,"open":2237,"high":529,"low":2238,"close":529,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":529},"2025-09-04",149.5,149.44501,1.71,1.15,15600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1023,"transactions":9,"vwap":2247},"2025-09-03",149.31,149.367,148.99001,149.28999,-0.127,-0.08,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":1039,"transactions":9,"vwap":2253},"2025-09-02",148.85001,149.41701,148.39,-0.934,-0.62,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":1541,"volume":1014,"transactions":9,"vwap":2260},"2025-08-29",150.35001,150.351,150.059998,-0.449,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":1162,"transactions":9,"vwap":2266},"2025-08-28",150.55,150.8,-0.029,-0.02,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":1013,"volume":1529,"transactions":9,"vwap":2273},"2025-08-27",149.73,150.87,150.82899,0.799,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":487,"volume":1189,"transactions":9,"vwap":2278},"2025-08-26",149.655,150.029999,0.353,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":1805,"volume":1109,"transactions":9,"vwap":2284},"2025-08-25",150.16,150.19,149.677,-0.971,{"date":2287,"open":1893,"high":2288,"low":1893,"close":2289,"change":2290,"percent_change":2291,"volume":1039,"transactions":9,"vwap":2289},"2025-08-22",151.369,150.64799,3.029,2.05,{"date":2293,"open":2294,"high":2070,"low":2295,"close":2296,"change":2297,"percent_change":285,"volume":896,"transactions":9,"vwap":2296},"2025-08-21",147.25999,147.25,147.619,-0.595,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":1405,"volume":1162,"transactions":9,"vwap":2302},"2025-08-20",147.60001,148.48,148.214,-0.515,{"date":2305,"open":2306,"high":2237,"low":2307,"close":2308,"change":2309,"percent_change":1661,"volume":1055,"transactions":9,"vwap":2308},"2025-08-19",148.66,148.5,148.729,0.049,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":853,"volume":1039,"transactions":9,"vwap":2314},"2025-08-18",148.25999,148.74001,148.67999,0.555,{"date":2317,"open":1902,"high":1902,"low":2318,"close":2319,"change":2320,"percent_change":466,"volume":1014,"transactions":9,"vwap":2319},"2025-08-15",148.12,148.125,-0.896,{"date":2322,"open":2323,"high":2324,"low":2306,"close":2324,"change":2325,"percent_change":621,"volume":794,"transactions":9,"vwap":2324},"2025-08-14",148.97,149.020996,-1.174,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":2073,"volume":2153,"transactions":9,"vwap":2329},"2025-08-13",148.81,150.19501,1.978,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2334},"2025-08-12",147.45,148.217,147.42,2.757,1.9,13900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":346,"volume":1005,"transactions":9,"vwap":2344},"2025-08-11",146.37,146.485,145.44501,145.46001,-0.659,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":213,"volume":887,"transactions":9,"vwap":2351},"2025-08-08",146.089996,146.36,145.71001,146.119,0.943,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1509,"volume":1189,"transactions":9,"vwap":2357},"2025-08-07",146.17,144.645,145.17599,-0.496,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1735,"volume":970,"transactions":9,"vwap":2364},"2025-08-06",145.059998,145.77,144.96001,145.672,1.074,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":110,"volume":810,"transactions":9,"vwap":2370},"2025-08-05",145.38,144.255,144.59801,-0.559,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":2378,"volume":1084,"transactions":9,"vwap":2375},"2025-08-04",144.050003,145.157,143.94,2.221,1.55,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1711,"volume":1602,"transactions":9,"vwap":2384},"2025-08-01",143.39,143.41,141.78,142.936,-1.774,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":2027,"volume":1555,"transactions":9,"vwap":2389},"2025-07-31",146.58,144.71001,-1.345,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1366,"percent_change":388,"volume":1480,"transactions":9,"vwap":2396},"2025-07-30",147.13,147.38,145.60001,146.054993,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1039,"transactions":9,"vwap":2401},"2025-07-29",148,146.85001,147.245,-0.736,-0.5,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":224,"volume":826,"transactions":9,"vwap":2409},"2025-07-28",148.42,148.55,147.8,147.981,0.138,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1921,"volume":1258,"transactions":9,"vwap":2416},"2025-07-25",147.42999,147.935,147.33,147.843,0.578,{"date":2419,"open":2300,"high":2300,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":854,"transactions":9,"vwap":2421},"2025-07-24",147.085007,147.265,-0.154,-0.1,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":1602,"transactions":9,"vwap":2428},"2025-07-23",146.64999,147.44,147.41901,1.379,0.94,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2430,"volume":1077,"transactions":9,"vwap":2435},"2025-07-22",144.85001,146.14,146.039993,1.353,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":144,"volume":1602,"transactions":9,"vwap":2442},"2025-07-21",145.42999,145.561,144.655,144.687,-0.273,{"date":2445,"open":2446,"high":2446,"low":2442,"close":2363,"change":192,"percent_change":2222,"volume":1504,"transactions":9,"vwap":2363},"2025-07-18",146.020004,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-17",143.89,145.69,145.48,1.776,1.24,6600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":51,"volume":954,"transactions":9,"vwap":2460},"2025-07-16",143.64999,143.83,141.96201,143.70399,0.144,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-15",145.78999,143.56,-2.047,-1.41,16400,{"date":2470,"open":2361,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":71,"volume":1237,"transactions":9,"vwap":2473},"2025-07-14",145.64999,144.94,145.60699,0.479,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":408,"volume":1730,"transactions":9,"vwap":2478},"2025-07-11",145.935,145.12801,-1.624,{"date":2481,"open":2482,"high":2483,"low":2446,"close":2484,"change":2485,"percent_change":2191,"volume":2486,"transactions":9,"vwap":2484},"2025-07-10",146.33,147.48801,146.752,0.316,18900,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":367,"volume":2493,"transactions":9,"vwap":2491},"2025-07-09",146.63,145.85001,146.436,0.331,10700,{"date":2495,"open":2446,"high":2496,"low":1895,"close":2497,"change":2498,"percent_change":1155,"volume":1586,"transactions":9,"vwap":2497},"2025-07-08",146.55099,146.105,0.304,{"date":2500,"open":2388,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":1555,"transactions":9,"vwap":2503},"2025-07-07",147,145.41,145.80099,-1.38,-0.94,{"date":2507,"open":2426,"high":2394,"low":2426,"close":2508,"change":1083,"percent_change":825,"volume":1162,"transactions":9,"vwap":2508},"2025-07-03",147.181,{"date":2510,"open":1318,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":2514,"volume":887,"transactions":9,"vwap":2511},"2025-07-02",146.35899,145.27901,0.837,0.58,{"date":2516,"open":2517,"high":1895,"low":2518,"close":2519,"change":2520,"percent_change":1573,"volume":854,"transactions":9,"vwap":2519},"2025-07-01",144.73,144.60001,145.522,1.802,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":115,"volume":984,"transactions":9,"vwap":2526},"2025-06-30",144.039993,144.054993,143.356,143.72,0.439,{"date":2529,"open":2530,"high":2376,"low":2531,"close":2532,"change":2533,"percent_change":1943,"volume":1282,"transactions":9,"vwap":2532},"2025-06-27",142.86,142.392,143.28101,0.861,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2537,"change":2538,"percent_change":1787,"volume":1568,"transactions":9,"vwap":2537},"2025-06-26",141.32001,142.42,1.43,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2086,"percent_change":2403,"volume":2544,"transactions":9,"vwap":2543},"2025-06-25",141.84,140.64,140.99001,17000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1054,"volume":2552,"transactions":9,"vwap":2550},"2025-06-24",141.2,141.97,140.88,141.7,1.7,11700,{"date":2554,"open":2555,"high":596,"low":2556,"close":596,"change":2557,"percent_change":87,"volume":1383,"transactions":9,"vwap":596},"2025-06-23",138.7,137.22501,1.553,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":983,"volume":1297,"transactions":9,"vwap":2562},"2025-06-20",139.41,138.050003,138.44701,-0.434,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":895,"volume":1005,"transactions":9,"vwap":2569},"2025-06-18",139.029999,139.808,138.72,138.881,0.017,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2575,"change":2576,"percent_change":2099,"volume":1005,"transactions":9,"vwap":2575},"2025-06-17",139.935,140.070007,138.864,-1.635,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2073,"volume":1221,"transactions":9,"vwap":2582},"2025-06-16",140.455,140.683,140.34,140.49899,1.844,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":1258,"transactions":9,"vwap":2588},"2025-06-13",139.94,138.55,138.655,-2.575,-1.82,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":2595,"percent_change":224,"volume":1419,"transactions":9,"vwap":2594},"2025-06-12",140.437,141.23,0.128,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":1076,"percent_change":1648,"volume":2601,"transactions":9,"vwap":2600},"2025-06-11",142.25,140.84,141.10201,12300,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":925,"volume":2608,"transactions":9,"vwap":2606},"2025-06-10",141.55,142.14,141.832,0.599,23900,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":-6,"volume":1914,"transactions":9,"vwap":2613},"2025-06-09",141.75999,140.96001,141.233,-0.007,{"date":2616,"open":2617,"high":2618,"low":2542,"close":2618,"change":2619,"percent_change":2240,"volume":1258,"transactions":9,"vwap":2618},"2025-06-06",140.98,141.24001,1.607,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":887,"transactions":9,"vwap":2625},"2025-06-05",139.98,140.44,139.55,139.633,-0.307,-0.22,{"date":2629,"open":2630,"high":2631,"low":2586,"close":2586,"change":2632,"percent_change":786,"volume":854,"transactions":9,"vwap":2586},"2025-06-04",140.37,140.63,-0.239,{"date":2634,"open":2587,"high":2635,"low":2587,"close":2636,"change":2637,"percent_change":1585,"volume":992,"transactions":9,"vwap":2636},"2025-06-03",140.28999,140.179,1.695,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":1747,"transactions":9,"vwap":2643},"2025-06-02",138.34,138.69,136.976,138.48399,-0.256,-0.18,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1022,"percent_change":2249,"volume":810,"transactions":9,"vwap":2651},"2025-05-30",138.53,138.82001,137.799,138.74001,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":51,"volume":846,"transactions":9,"vwap":2656},"2025-05-29",139.56,138.42999,138.85001,0.135,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2661,"change":2662,"percent_change":1448,"volume":954,"transactions":9,"vwap":2661},"2025-05-28",140.24001,138.715,-1.297,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2666,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2666},"2025-05-27",138.89,140.011993,138,3.124,2.28,10000,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2027,"volume":817,"transactions":9,"vwap":2675},"2025-05-23",135.81,137.38,136.888,-1.269,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":171,"volume":2684,"transactions":9,"vwap":2682},"2025-05-22",137.86501,138.99001,137.86,138.157,-0.046,10500,{"date":2686,"open":2622,"high":2622,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":1237,"transactions":9,"vwap":2688},"2025-05-21",138.145,138.203,-2.974,-2.11,{"date":2692,"open":2536,"high":2604,"low":2693,"close":2694,"change":2695,"percent_change":594,"volume":1055,"transactions":9,"vwap":2694},"2025-05-20",141.039993,141.177,-0.193,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":769,"volume":896,"transactions":9,"vwap":2700},"2025-05-19",140.050003,141.465,141.37,-0.212,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-16",140.203,141.658,141.582,1.341,0.96,4300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2713,"change":2715,"percent_change":853,"volume":1039,"transactions":9,"vwap":2713},"2025-05-15",139.255,140.241,139.089996,0.518,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":265,"volume":794,"transactions":9,"vwap":2720},"2025-05-14",140.49001,139.66499,139.72301,-0.782,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":1398,"volume":1305,"transactions":9,"vwap":2726},"2025-05-13",139.94501,140.942,140.505,0.702,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2731,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2731},"2025-05-12",139.25999,139.80299,139.10001,5.088,3.78,10100,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":1069,"transactions":9,"vwap":2740},"2025-05-09",135.34,134.53,134.715,-0.358,-0.27,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2047,"transactions":9,"vwap":2748},"2025-05-08",134.45,136.125,133.96001,135.072998,1.676,1.26,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1758,"volume":954,"transactions":9,"vwap":2756},"2025-05-07",133.379,133.49001,132.58,133.397,0.637,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":388,"percent_change":1108,"volume":1670,"transactions":9,"vwap":2763},"2025-05-06",133.2,133.57001,132.599,132.75999,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2761,"change":2768,"percent_change":1176,"volume":2670,"transactions":9,"vwap":2761},"2025-05-05",133.050003,134.63,-0.552,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":2774,"percent_change":2337,"volume":904,"transactions":9,"vwap":2773},"2025-05-02",133.12,134.235,134.12199,2.505,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":202,"volume":1031,"transactions":9,"vwap":2780},"2025-05-01",131.74001,132.39999,131.17599,131.617,0.084,{"date":2783,"open":2784,"high":2785,"low":177,"close":2786,"change":1812,"percent_change":1155,"volume":970,"transactions":9,"vwap":2786},"2025-04-30",129.56,131.58,131.533,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":825,"volume":1069,"transactions":9,"vwap":2792},"2025-04-29",129.83,131.37,129.77901,131.25301,0.735,{"date":181,"open":2795,"high":2796,"low":2797,"close":2798,"change":1843,"percent_change":1155,"volume":1440,"transactions":9,"vwap":2798},130.24001,130.69,129.179,130.51801]