[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUS":3,"homepage-market-summary":29,"stock-historical-QUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QUS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR MSCI USA StrategicFactors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0432,2.021336,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"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},193.77,193.43,194.18,192.6394,1.1306,0.59,18345.792655,196.4499,167.845,22821.43905610757,90.6,2886,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},150.17999,24667,9003481.203083,27.32,"2025-04-24",[183,186,194,204,214,223,233,244,254,264,275,285,296,306,315,326,335,346,356,366,375,384,393,404,415,424,434,445,455,464,473,484,494,505,513,521,531,541,550,561,570,580,590,600,610,620,629,638,646,656,666,675,685,696,706,716,726,735,745,756,766,776,785,794,803,811,819,828,836,843,850,857,865,873,882,889,896,905,914,922,929,938,945,953,959,967,974,982,990,999,1007,1014,1022,1031,1040,1047,1054,1061,1068,1077,1084,1093,1100,1109,1118,1125,1132,1138,1146,1153,1160,1165,1173,1179,1186,1193,1199,1206,1212,1220,1227,1234,1241,1247,1255,1264,1273,1282,1289,1296,1303,1312,1318,1327,1336,1343,1351,1359,1367,1373,1380,1387,1395,1400,1409,1416,1424,1430,1439,1448,1455,1464,1471,1479,1484,1493,1501,1507,1515,1523,1531,1539,1547,1555,1559,1567,1573,1579,1588,1594,1600,1606,1613,1618,1625,1628,1634,1639,1647,1655,1664,1670,1674,1682,1687,1694,1701,1708,1714,1721,1728,1736,1741,1748,1753,1759,1766,1771,1777,1783,1791,1798,1804,1809,1816,1824,1832,1839,1846,1854,1861,1866,1870,1877,1884,1889,1896,1904,1912,1919,1927,1933,1939,1947,1952,1959,1967,1975,1982,1988,1994,2000,2006,2013,2018,2024,2032,2038,2043,2048,2054,2060,2068,2074,2080,2088,2095,2103,2109,2115,2120,2125,2131,2137,2143,2148,2154,2159,2166,2173,2180,2187,2194,2200,2207,2214,2221,2227,2235,2243,2250,2257,2264,2271,2277,2284,2290,2294,2300,2307,2313,2321,2329,2336,2342,2349,2354,2359,2363,2370,2376,2382,2387,2394,2401,2408,2414,2421,2427,2434,2440,2445,2450,2455,2460,2465,2471,2477,2483,2490,2497,2501,2508,2515,2521,2527,2534,2542,2548,2555,2563,2569,2574,2581,2590,2596,2602,2608,2616,2623,2632,2637,2645,2652,2659,2666,2673,2679,2686,2691,2697,2702,2707,2715,2722,2730,2737,2744,2752,2759,2765,2770,2776,2784,2790,2797,2803,2809,2815,2822,2829,2835,2843,2849,2855],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},214,193.7533,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":22,"volume":191,"transactions":192,"vwap":193},"2026-10-05",192.11,192.935,1.1322,10165.0719,329,192.4322,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",191.9222,191.11,191.5072,0.684,0.36,14369.0806,237,191.4253,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":184,"vwap":213},"2026-10-01",190.11,191.1,189.95,190.8232,0.7132,0.38,11954.20756,190.4463,{"date":215,"open":216,"high":217,"low":206,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",191.1801,191.66,-0.91,-0.48,10368.74,177,191.1299,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",191.18,190.2931,191.02,-0.0938,-0.05,12707.39709,289,190.862,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",191.4,191.9,190.95,191.1138,-1.1362,-0.59,13477.4703,252,191.3512,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":200,"volume":251,"transactions":252,"vwap":253},"2026-09-25",191.7201,192.41,191.475,192.25,0.69,10325.171,254,191.9032,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",191.25,192.18,191.56,-0.13,-0.07,10684.4341,274,191.7353,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",192.33,192.42,191.4901,191.69,-0.8988,-0.47,10767.213902,266,191.9777,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",193.25,192.34,192.5888,-0.3933,-0.2,16740.3954,233,192.5944,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",191.65,193.22,191.61,192.9821,2.0463,1.07,10457.9236,218,192.6128,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",191.32,190.4608,190.9358,-0.4042,-0.21,6678.515,192,190.7685,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":44,"volume":312,"transactions":313,"vwap":314},"2026-09-17",192.44,190.9,191.34,0.9047,9613.61558,193,191.3347,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",191.855,192.01,189.61,190.4353,-1.2806,-0.67,17867.4883,257,191.3984,{"date":327,"open":328,"high":328,"low":287,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",192.82,191.7159,-1.0651,-0.55,9118.367579,197,191.9295,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",192.73,193.08,192.45,192.781,0.441,0.23,6217.7105,183,192.8585,{"date":347,"open":348,"high":349,"low":350,"close":278,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",192.5099,192.6478,192.105,1.4729,0.77,5985.3937,172,192.4037,{"date":357,"open":256,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",191.3102,190.8,190.8671,-0.8812,-0.46,6288.4491,165,191.0386,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":184,"vwap":374},"2026-09-09",192.62,191.6281,191.7483,-0.8017,-0.42,6832.9486,191.9656,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",193.64,192.55,-1.8594,-0.96,5493.9245,231,192.9541,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":322,"volume":390,"transactions":391,"vwap":392},"2026-09-04",194.74,194.94,194.4094,-1.3089,43228.424461,159,194.7321,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",195.01,195.9497,194.8,195.7183,1.7583,0.91,8219.0637,160,195.743,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",194.1499,194.3743,193.905,193.96,0.5157,0.27,15389.54099,230,194.102,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",194.62,193.4443,-1.1261,-0.58,10491.397427,161,193.6913,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":304,"vwap":433},"2026-08-31",194.345,194.71,194.14,194.5704,-0.7896,-0.4,6460.651,194.5424,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",195.775,196.295,195.0647,195.36,-0.1851,-0.09,9407.63139,210,195.6189,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",195.07,195.8888,195.5451,0.2251,0.12,5350.4586,175,195.5888,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":453,"vwap":463},"2026-08-26",195.05,195.7299,195.32,-0.03,-0.02,11122.7724,195.348,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":151,"volume":470,"transactions":471,"vwap":472},"2026-08-25",195.5,195.12,195.35,0.0793,10671.773993,195,195.2774,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",195.03,195.3,194.7422,195.2707,0.5407,0.28,13434.289248,223,194.9999,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",193.78,195.035,194.73,1.2303,0.64,37586.67634,224,194.603,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",194.97,194.98,193.49,193.4997,-1.7295,-0.89,13441.8261,228,194.1592,{"date":506,"open":507,"high":24,"low":508,"close":508,"change":509,"percent_change":136,"volume":510,"transactions":511,"vwap":512},"2026-08-19",195.774,195.2292,0.8992,7868.09451,184,195.7463,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":460,"percent_change":461,"volume":518,"transactions":519,"vwap":520},"2026-08-18",194.28,194.79,194.33,13467.9643,226,194.6047,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",195.04,195.2452,194.36,-1.2,-0.61,8960.2632,264,194.7199,{"date":532,"open":533,"high":534,"low":466,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",195.69,195.9899,195.56,-0.57,-0.29,21722.6349,316,195.6492,{"date":542,"open":543,"high":544,"low":459,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":294,"vwap":549},"2026-08-13",196.0099,196.2,196.13,1.2122,0.62,13744.6797,195.808,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",194.8594,195.205,194.75,194.9178,0.1617,0.08,11247.762872,242,194.996,{"date":562,"open":563,"high":466,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":503,"vwap":569},"2026-08-11",195.495,194.745,194.7561,-0.2436,-0.12,11848.74721,195.1473,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",194.56,195.34,194.9997,0.4897,0.25,9804.933404,244,195.1089,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",194.07,194.59,194.51,0.9715,0.5,9307.601804,290,194.3812,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":260,"volume":597,"transactions":598,"vwap":599},"2026-08-06",193.58,193.6536,193.0049,193.5385,-0.1335,11510.503,273,193.3667,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",194.48,193.2647,193.672,0.042,0.02,7014.0112,240,193.6587,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",191.8201,193.84,193.63,2.67,1.4,21069.185127,268,193.5157,{"date":621,"open":622,"high":227,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",190.34,190.96,1.58,0.83,10269.972741,249,190.7124,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":547,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",188.02,189.68,189.38,0.33,9808.61278,235,189.2169,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":136,"percent_change":106,"volume":643,"transactions":644,"vwap":645},"2026-07-30",188.16,188.76,187.16,15973.48071,209,187.6675,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",189.62,190.46,188.3,-1.57,-0.83,56058.6831,330,189.4434,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",189.39,190.38,189.87,1.5885,0.84,18969.6945,261,190.1142,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":37,"volume":672,"transactions":673,"vwap":674},"2026-07-27",187.96,188.73,188.2815,1.079,9636.153,293,188.2634,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",186.72,187.83,187.2025,1.1325,0.61,4744.4759,256,187.2648,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",186.0088,186.129,185.64,186.07,-0.94,-0.5,8244.1553,181,185.8857,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",187.84,186.85,187.01,-0.4936,-0.26,16250.2623,156,187.0416,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",187.78,187.0899,187.5036,0.5717,0.31,9843.92162,243,187.4895,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":511,"vwap":725},"2026-07-20",187.48,187.7851,186.93,186.9319,-0.7407,-0.39,7874.4836,187.3455,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":304,"vwap":734},"2026-07-17",188.69,187.35,187.6726,-1.4974,-0.79,12842.5894,188.0694,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":382,"vwap":744},"2026-07-16",188.56,189.2,188.5151,189.17,1.2559,0.67,32586.17509,188.8958,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",188.3551,188.4942,187.7647,187.9141,-0.3349,-0.18,67412.8907,234,187.9292,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",188.8,188.11,188.249,-0.6667,-0.35,12062.2626,157,188.2974,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":229,"volume":773,"transactions":774,"vwap":775},"2026-07-13",189.05,189.14,188.78,188.9157,-0.0863,13373.1919,173,188.9351,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",188.77,189.050003,188.429,189.0019989,0.736,0.39,26600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",187.78999,188.27,187.465,188.26601,0.796,0.42,41700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",187.73,188.044998,187.35001,187.47,-1.41,-0.75,135800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":81,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-07",189.5,189.53,188.78101,188.88,0.07,13100,{"date":812,"open":813,"high":814,"low":640,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",188.47,188.918,188.74001,0.214,0.11,14100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",188,188.634,187.39,188.526,1.216,0.65,20000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":106,"volume":835,"transactions":9,"vwap":833},"2026-07-01",186.67999,188.098999,186.62,187.31,0.448,15900,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":792,"volume":842,"transactions":9,"vwap":840},"2026-06-30",186.080002,187.11,186.862,0.774,11200,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":131,"volume":849,"transactions":9,"vwap":847},"2026-06-29",185.75,186.14999,186.087997,1.598,19100,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":586,"volume":856,"transactions":9,"vwap":854},"2026-06-26",184.22,185.27,184.49001,0.92,20900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":817,"volume":864,"transactions":9,"vwap":862},"2026-06-25",184.62,184.905,183.55,183.57001,0.201,9200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":151,"volume":872,"transactions":9,"vwap":870},"2026-06-24",183.64,184.36501,183.27,183.369,0.068,13400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",182.22,183.74001,182.16,183.30099,-0.429,-0.23,12200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":567,"percent_change":260,"volume":888,"transactions":9,"vwap":887},"2026-06-22",184.28,184.75,183.32001,183.73,7900,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":557,"volume":895,"transactions":9,"vwap":893},"2026-06-18",184.99001,183.72,183.85001,0.15,11300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",186.14,186.47,183.53999,183.7,-2.765,-1.48,21800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",186.85001,187.57001,186.23,186.465,-0.268,-0.14,8200,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",185.92999,187.41,186.733,1.382,0.75,14000,{"date":923,"open":924,"high":925,"low":511,"close":926,"change":927,"percent_change":792,"volume":928,"transactions":9,"vwap":926},"2026-06-12",184.063995,185.66,185.351,0.78,13700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",183.35001,185.28,183.089996,184.571,1.715,0.94,60600,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":921,"transactions":9,"vwap":942},"2026-06-10",184.83,182.72,182.856,-1.184,-0.64,{"date":946,"open":947,"high":860,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",184.7,182.32001,184.039993,0.393,0.21,9800,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":111,"volume":958,"transactions":9,"vwap":956},"2026-06-08",185.0099945,183.647,-0.315,11400,{"date":960,"open":961,"high":962,"low":867,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",186.0099945,186.27,183.96201,-2.358,-1.27,15400,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":625,"volume":973,"transactions":9,"vwap":970},"2026-06-04",186.035004,186.32001,186.0010071,1.53,14900,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",185.091995,185.235,184.78999,-0.806,-0.43,7100,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",184.58,185.69,185.59599,-0.103,-0.06,11700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",185.16,185.99001,185.016998,185.69901,-0.832,-0.45,8500,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",187.28999,186.53,186.53101,-0.207,-0.11,12900,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":411,"volume":1013,"transactions":9,"vwap":1011},"2026-05-28",185.96001,186.96001,186.73801,0.503,18200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":111,"volume":1021,"transactions":9,"vwap":1019},"2026-05-27",186.25999,186.82001,186.19501,186.235,-0.325,14500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",186.71001,186.78,186.39999,186.56,0.17,0.09,18500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",186.35001,186.61,185.97,186.39,1.49,0.81,20100,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":81,"volume":1046,"transactions":9,"vwap":1044},"2026-05-21",184.020004,184.99899,184.89999,0.255,15300,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":51,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",183.81,184.75999,184.645,0.907,6300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":762,"volume":1060,"transactions":9,"vwap":1058},"2026-05-19",183.785,184.563,183.73801,-0.652,11000,{"date":1062,"open":892,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":22,"volume":1067,"transactions":9,"vwap":1065},"2026-05-18",184.42,183.58,184.39,1.076,10500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-15",184.151,184.22501,183.31,183.314,-1.255,-0.68,10800,{"date":1078,"open":1079,"high":940,"low":1080,"close":1081,"change":1082,"percent_change":490,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",183.99001,183.86,184.569,1.166,16000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",182.87,183.59,182.5,183.403,0.369,0.2,12600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":80,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",181.92,183.039993,183.033997,0.614,10300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",182.48,182.63,182.050003,182.42,0.006,0,12000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",182.53999,182.74001,182.28,182.414,0.286,0.16,10700,{"date":1119,"open":869,"high":869,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",182,182.12801,-0.614,-0.34,19000,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":95,"volume":1131,"transactions":9,"vwap":1129},"2026-05-06",182.25999,182.81,182.742,0.932,14400,{"date":1133,"open":1134,"high":875,"low":1134,"close":1135,"change":1136,"percent_change":126,"volume":1137,"transactions":9,"vwap":1135},"2026-05-05",181.56,181.81,0.859,17900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":692,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",181.16499,181.765,180.73,180.951,-0.917,22800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":441,"volume":1030,"transactions":9,"vwap":1151},"2026-05-01",182.56,182.99001,181.86,181.868,-0.162,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":292,"volume":1159,"transactions":9,"vwap":1157},"2026-04-30",180.089996,182.13,182.029999,1.923,25100,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":817,"volume":888,"transactions":9,"vwap":1163},"2026-04-29",179.78999,180.10699,0.19,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":260,"volume":1172,"transactions":9,"vwap":1170},"2026-04-28",180.039993,180.14999,179.66499,179.91701,-0.123,8100,{"date":1174,"open":1175,"high":1176,"low":1167,"close":1167,"change":1177,"percent_change":880,"volume":1178,"transactions":9,"vwap":1167},"2026-04-27",180.12,180.64999,-0.41,18600,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":451,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",180.55,179.933,180.45,0.208,15700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":151,"volume":1145,"transactions":9,"vwap":1191},"2026-04-23",180.24001,180.53999,179.072998,180.242,0.072,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":490,"percent_change":200,"volume":1198,"transactions":9,"vwap":1196},"2026-04-22",179.925,180.17,179.66,10000,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":380,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-21",181.17,179.24001,179.53,-0.53,17500,{"date":1207,"open":1208,"high":694,"low":1209,"close":1210,"change":302,"percent_change":567,"volume":1211,"transactions":9,"vwap":1210},"2026-04-20",180.81,180.17999,180.49001,18400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1076,"transactions":9,"vwap":1217},"2026-04-17",179.78,180.789,179.772,180.7,1.575,0.88,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":480,"volume":1046,"transactions":9,"vwap":1225},"2026-04-16",178.71001,179.215,178.66,179.125,0.499,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":80,"volume":1233,"transactions":9,"vwap":1231},"2026-04-15",177.67999,178.73,178.62601,0.603,196200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":58,"volume":1240,"transactions":9,"vwap":1238},"2026-04-14",177.61,178.085999,178.022995,0.793,12700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":625,"volume":904,"transactions":9,"vwap":1244},"2026-04-13",175.82001,177.23,175.521,1.46,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",177.24001,175.67,175.77,-1.357,-0.77,250500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-09",176.61501,177.416,176.31,177.127,0.617,0.35,15100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",176.27,176.60001,175.64999,176.50999,3.45,1.99,46900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-07",172.71001,173.2,172.235,173.059998,-0.285,-0.16,91700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-06",172.64999,173.345,0.554,0.32,41400,{"date":1290,"open":132,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":712,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",172.84,171.521,172.791,0.541,13900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":681,"percent_change":200,"volume":1302,"transactions":9,"vwap":1301},"2026-04-01",172.39,172.96001,172.19,172.25,34700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",170.48,171.78,169.55,171.64,3.14,1.86,199300,{"date":1313,"open":1314,"high":1314,"low":25,"close":1315,"change":1028,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",169.87,168.5,0.1,201600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-27",169.83,170.0050049,168.039993,168.33,-2.249,-1.32,13200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",171.522,172.39999,170.52499,170.57899,-1.821,-1.06,9600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1330,"change":1341,"percent_change":1342,"volume":1240,"transactions":9,"vwap":1330},"2026-03-25",172.155,172.87,171.925,0.68,0.4,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":302,"volume":1350,"transactions":9,"vwap":1348},"2026-03-24",170.91,172.63499,170.84,171.72,-0.36,21300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1038,"volume":1358,"transactions":9,"vwap":1356},"2026-03-23",172.81,173.63,171.965,172.080002,1.38,36900,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-20",172.47,170.11,170.7,-1.89,-1.1,15500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":302,"percent_change":567,"volume":1067,"transactions":9,"vwap":1372},"2026-03-19",172.35001,172.745,171.75,172.59,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1131,"transactions":9,"vwap":1377},"2026-03-18",174.63,172.74001,172.8,-2.503,-1.43,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":151,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",176.345,175.28,175.30299,0.073,53000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":881,"transactions":9,"vwap":1392},"2026-03-16",175.259,175.58501,174.855,175.23,1.367,0.79,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":880,"volume":958,"transactions":9,"vwap":1398},"2026-03-13",175.80499,173.86301,-0.401,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",175.17,175.47501,174.25999,174.26401,-1.829,-1.04,14700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":537,"volume":1415,"transactions":9,"vwap":1413},"2026-03-11",176.355,175.455,176.093002,-0.505,10900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":997,"volume":1423,"transactions":9,"vwap":1421},"2026-03-10",177.22,178.074997,176.32001,176.59801,-0.802,14800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":681,"percent_change":1262,"volume":1205,"transactions":9,"vwap":1429},"2026-03-09",174.81,177.46001,174.73,177.39999,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-06",176.57001,177.14999,176.192,176.78999,-1.419,-0.8,20200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-05",179.34,179.35001,177.16,178.209,-1.551,-0.86,143200,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":58,"volume":1454,"transactions":9,"vwap":1452},"2026-03-04",178.63699,180.020004,179.75999,0.8,12300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",177.92999,179.63,177.059998,178.96001,-1.51,-0.84,20500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":259,"volume":1423,"transactions":9,"vwap":1469},"2026-03-02",180.395,181.078003,180.0099945,180.47,-0.241,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",178.99001,180.72,180.711,0.781,0.43,15000,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":451,"percent_change":809,"volume":1263,"transactions":9,"vwap":1483},"2026-02-26",180.19,179.069,179.92999,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-25",179.47,179.95,179.039993,179.81,0.73,0.41,21400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-24",178.13,179.13,179.080002,1.255,0.71,27600,{"date":1502,"open":1202,"high":1202,"low":1503,"close":1504,"change":1505,"percent_change":1462,"volume":1506,"transactions":9,"vwap":1504},"2026-02-23",177.82001,177.825,-1.505,50400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":80,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",178.67999,179.39,178.42999,179.33,0.6,26800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1230,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1230},"2026-02-19",178.72,178.86,178.0019989,-0.265,-0.15,24400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":913,"transactions":9,"vwap":1528},"2026-02-18",178.75,179.339,178.60001,178.995,0.515,0.29,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1005,"volume":1538,"transactions":9,"vwap":1536},"2026-02-17",177.88,178.84,177.64999,178.48,-0.192,47300,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-13",177.75,179.509,178.672,1.112,0.63,9300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1350,"transactions":9,"vwap":1552},"2026-02-12",179.99001,180.11,177.55,177.56,-2.33,-1.3,{"date":1556,"open":1557,"high":1167,"low":1441,"close":1558,"change":783,"percent_change":88,"volume":849,"transactions":9,"vwap":1558},"2026-02-11",180.029999,179.89,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":431,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-10",180.059998,180.31,179.42999,179.5,-0.22,13800,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":809,"percent_change":151,"volume":1572,"transactions":9,"vwap":1571},"2026-02-09",179.47501,180.070007,179.89999,33000,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":810,"transactions":9,"vwap":1576},"2026-02-06",178.16,179.83,2.959,1.67,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-05",177.371,177.867,176.64999,176.871,-1.129,-0.63,20300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":634,"percent_change":1164,"volume":835,"transactions":9,"vwap":1593},"2026-02-04",178.19,178.64999,177.632,178,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1253,"percent_change":980,"volume":1599,"transactions":9,"vwap":1598},"2026-02-03",178.50999,176.96201,177.67,57100,{"date":1601,"open":1602,"high":1591,"low":1602,"close":1603,"change":1604,"percent_change":1545,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",177.020004,178.44,1.11,16600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":997,"percent_change":1612,"volume":1205,"transactions":9,"vwap":1611},"2026-01-30",177.10001,177.49899,176.412,177.33,-0.25,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1262,"percent_change":1091,"volume":835,"transactions":9,"vwap":1616},"2026-01-29",177.705,177.78,176.36501,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":259,"percent_change":260,"volume":1624,"transactions":9,"vwap":1623},"2026-01-28",177.63,177.72,177.25,177.42999,10600,{"date":1626,"open":1552,"high":1535,"low":1627,"close":1552,"change":702,"percent_change":1521,"volume":973,"transactions":9,"vwap":1552},"2026-01-27",177.438,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1503,"change":1632,"percent_change":37,"volume":1633,"transactions":9,"vwap":1503},"2026-01-26",177.14,177.985,1.03,14300,{"date":1635,"open":1267,"high":1636,"low":1637,"close":1435,"change":988,"percent_change":460,"volume":1638,"transactions":9,"vwap":1435},"2026-01-23",176.88901,176.38,20700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1477,"volume":1646,"transactions":9,"vwap":1644},"2026-01-22",176.71001,177.21001,176.47,176.85001,0.76,60100,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-21",174.75999,176.63499,176.089996,1.82,1.04,114000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-20",174.8,175.60001,174.235,174.27,-2.46,-1.39,31600,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1565,"percent_change":567,"volume":1669,"transactions":9,"vwap":1668},"2026-01-16",176.42,176.96001,176.73,17100,{"date":1671,"open":1672,"high":1672,"low":1435,"close":1673,"change":1262,"percent_change":1091,"volume":1083,"transactions":9,"vwap":1673},"2026-01-15",177.50999,176.95,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1267,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1267},"2026-01-14",175.92999,176.66,175.83501,-0.024,-0.01,18700,{"date":1683,"open":1684,"high":1684,"low":1637,"close":1685,"change":1686,"percent_change":372,"volume":958,"transactions":9,"vwap":1685},"2026-01-13",176.763,176.62399,-0.746,{"date":1688,"open":1668,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":872,"transactions":9,"vwap":1691},"2026-01-12",177.41,176.33501,177.37,0.106,0.06,{"date":1695,"open":1696,"high":1697,"low":1673,"close":1698,"change":1699,"percent_change":792,"volume":1700,"transactions":9,"vwap":1698},"2026-01-09",177.16499,177.505,177.26401,0.734,11900,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1342,"volume":1707,"transactions":9,"vwap":1705},"2026-01-08",175.67999,176.63,176.53,0.7,13300,{"date":1709,"open":221,"high":221,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1117,"transactions":9,"vwap":1711},"2026-01-07",175.74001,175.83,-1.07,-0.6,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1246,"percent_change":625,"volume":1720,"transactions":9,"vwap":1719},"2026-01-06",176.101,176.92,175.888,176.89999,72500,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1499,"volume":1727,"transactions":9,"vwap":1725},"2026-01-05",174.42999,175.754,175.44,1.24,39900,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-02",174.52,173.55099,174.2,0.015,0.01,28000,{"date":1737,"open":1383,"high":1383,"low":1738,"close":1738,"change":1739,"percent_change":65,"volume":1740,"transactions":9,"vwap":1738},"2025-12-31",174.185,-1.265,9100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1565,"percent_change":259,"volume":1747,"transactions":9,"vwap":1746},"2025-12-30",175.63,175.72,175.41,175.45,30800,{"date":1749,"open":1750,"high":1750,"low":1403,"close":1250,"change":1751,"percent_change":752,"volume":1752,"transactions":9,"vwap":1250},"2025-12-29",175.935,-0.32,11600,{"date":1754,"open":1711,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":1734,"volume":1758,"transactions":9,"vwap":1755},"2025-12-26",175.99001,175.685,0.018,5500,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":792,"volume":1765,"transactions":9,"vwap":1763},"2025-12-24",175.11,176.0099945,175.972,0.742,3900,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1392,"change":1091,"percent_change":817,"volume":1770,"transactions":9,"vwap":1392},"2025-12-23",174.99001,175.31,21500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":141,"percent_change":681,"volume":827,"transactions":9,"vwap":1776},"2025-12-22",174.658,175.089996,174.599,175.029999,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1038,"percent_change":126,"volume":1782,"transactions":9,"vwap":1781},"2025-12-19",173.8,174.41,173.97,42500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":634,"volume":1790,"transactions":9,"vwap":1788},"2025-12-18",173.46001,174.19501,173.048996,173.16,0.567,36800,{"date":1792,"open":1793,"high":1794,"low":1372,"close":1795,"change":1796,"percent_change":1797,"volume":1046,"transactions":9,"vwap":1795},"2025-12-17",173.86,173.91,172.593,-0.757,-0.44,{"date":1799,"open":1800,"high":1800,"low":1339,"close":1801,"change":1802,"percent_change":322,"volume":1803,"transactions":9,"vwap":1801},"2025-12-16",174.48,173.35001,-1.17,49700,{"date":1805,"open":1806,"high":1806,"low":1794,"close":1730,"change":712,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1730},"2025-12-15",174.881,0.18,20400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":362,"percent_change":702,"volume":1815,"transactions":9,"vwap":1814},"2025-12-12",175.0099945,175.14,173.78999,174.21001,37500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1453,"volume":1823,"transactions":9,"vwap":1821},"2025-12-11",173.39,174.763,173.38,174.67,1.381,16900,{"date":1825,"open":1301,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-10",173.631,171.98,173.289,0.989,0.57,19500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":980,"percent_change":1612,"volume":1838,"transactions":9,"vwap":1837},"2025-12-09",172.69,173.11,172.28999,172.3,11100,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1586,"volume":1845,"transactions":9,"vwap":1843},"2025-12-08",173.377,172.562,172.73,-1.09,15600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-05",174.020004,174.61,173.82001,0.228,0.13,13000,{"date":1855,"open":1856,"high":1793,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":989,"transactions":9,"vwap":1858},"2025-12-04",173.7,173.38499,173.592,-0.168,-0.1,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":920,"percent_change":1477,"volume":872,"transactions":9,"vwap":1865},"2025-12-03",173.080002,173.99001,173.75999,{"date":1867,"open":1868,"high":1868,"low":1843,"close":1869,"change":817,"percent_change":1693,"volume":1358,"transactions":9,"vwap":1869},"2025-12-02",173.55,173.0099945,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1365,"percent_change":1586,"volume":1876,"transactions":9,"vwap":1875},"2025-12-01",173.22,173.905,172.83,172.89999,23800,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1645,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-28",173.89,174.089996,174,0.44,3100,{"date":1885,"open":1291,"high":1886,"low":1377,"close":1887,"change":121,"percent_change":1888,"volume":1669,"transactions":9,"vwap":1887},"2025-11-26",173.71001,173.24001,0.52,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":490,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-25",170.57001,172.60001,172.34,0.37,37900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":742,"volume":1903,"transactions":9,"vwap":1901},"2025-11-24",171.46001,172.020004,171.020004,171.7,1.15,22700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1838,"transactions":9,"vwap":1909},"2025-11-21",169.358,171.66499,169.029007,170.55,2.2,1.31,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":842,"transactions":9,"vwap":1916},"2025-11-20",172.069,172.17,168.35001,-1.923,-1.13,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1808,"transactions":9,"vwap":1924},"2025-11-19",170.0099945,171.029999,169.58,170.27299,0.043,0.03,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1797,"percent_change":702,"volume":1145,"transactions":9,"vwap":1932},"2025-11-18",169.7,170.86,169.336,170.23,{"date":1934,"open":354,"high":1330,"low":1935,"close":1936,"change":1554,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-17",170.215,170.67,-0.76,17700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1751,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-14",171.545,172.787,171.31599,171.97,-0.19,21200,{"date":1948,"open":1949,"high":1950,"low":1301,"close":1836,"change":651,"percent_change":1951,"volume":1454,"transactions":9,"vwap":1836},"2025-11-13",173.39999,173.746,-0.9,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1793,"change":1957,"percent_change":1530,"volume":1958,"transactions":9,"vwap":1793},"2025-11-12",173.84,174.098007,173.61,0.505,34300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":490,"volume":1966,"transactions":9,"vwap":1964},"2025-11-11",172.48,173.48399,172.22,173.355,1.095,35700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":855,"volume":1974,"transactions":9,"vwap":1972},"2025-11-10",171.39,172.38901,171.070007,172.25999,1.57,21100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":634,"volume":1981,"transactions":9,"vwap":1978},"2025-11-07",170.059998,170.69,169.12,0.56,46100,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1365,"percent_change":944,"volume":1987,"transactions":9,"vwap":1986},"2025-11-06",171.26199,169.823,170.13,35200,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":22,"percent_change":1262,"volume":1993,"transactions":9,"vwap":1992},"2025-11-05",170.923,171.884,171.23,30100,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":692,"volume":1205,"transactions":9,"vwap":1998},"2025-11-04",170.28,171.039993,170.64,-0.864,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1945,"volume":895,"transactions":9,"vwap":2004},"2025-11-03",172.14,170.755,171.504,-0.326,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1734,"percent_change":1734,"volume":2012,"transactions":9,"vwap":2011},"2025-10-31",172.33,172.345,171.317,171.83,18800,{"date":2014,"open":2015,"high":1278,"low":2016,"close":2017,"change":723,"percent_change":880,"volume":1263,"transactions":9,"vwap":2017},"2025-10-30",171.94,171.75999,171.82001,{"date":2019,"open":2020,"high":1956,"low":2021,"close":2022,"change":965,"percent_change":2023,"volume":1006,"transactions":9,"vwap":2022},"2025-10-29",173.60001,171.868,172.21001,-0.73,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1123,"volume":2031,"transactions":9,"vwap":2029},"2025-10-28",173.53,173.91499,173.47,173.48,-0.591,30300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":1394,"volume":1454,"transactions":9,"vwap":2035},"2025-10-27",173.64999,174.070999,173.42999,1.365,{"date":2039,"open":1863,"high":1863,"low":2040,"close":2040,"change":2041,"percent_change":58,"volume":2042,"transactions":9,"vwap":2040},"2025-10-24",172.70599,0.776,12800,{"date":2044,"open":2045,"high":1301,"low":2046,"close":2047,"change":1342,"percent_change":342,"volume":1747,"transactions":9,"vwap":2047},"2025-10-23",171.672,171.42999,171.92999,{"date":2049,"open":2050,"high":2022,"low":2051,"close":2052,"change":2053,"percent_change":762,"volume":1707,"transactions":9,"vwap":2052},"2025-10-22",171.832,171,171.53,-0.607,{"date":2055,"open":2016,"high":2056,"low":2016,"close":2057,"change":2058,"percent_change":894,"volume":2059,"transactions":9,"vwap":2057},"2025-10-21",172.42799,172.13699,0.257,37200,{"date":2061,"open":2062,"high":354,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-20",171.60001,171.47,171.88,1.73,1.02,12100,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":1513,"volume":818,"transactions":9,"vwap":2072},"2025-10-17",168.98,170.425,170.14999,1.018,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":732,"volume":881,"transactions":9,"vwap":2078},"2025-10-16",170.92,168.7,169.132,-1.354,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":606,"volume":2087,"transactions":9,"vwap":2085},"2025-10-15",171.10001,171.41499,170.17799,170.48599,0.041,10400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":783,"volume":1060,"transactions":9,"vwap":2093},"2025-10-14",168.60001,171.039001,168.465,170.44501,0.656,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":625,"volume":2102,"transactions":9,"vwap":2100},"2025-10-13",169.49001,170.072006,169.19,169.789,1.399,9700,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":1030,"transactions":9,"vwap":2106},"2025-10-10",171.8,168.39,-3.17,-1.85,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":997,"volume":2042,"transactions":9,"vwap":2113},"2025-10-09",172.5,171.32899,171.56,-0.78,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1893,"change":136,"percent_change":411,"volume":2042,"transactions":9,"vwap":1893},"2025-10-08",172.11,172.575,171.87,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2064,"change":2124,"percent_change":111,"volume":872,"transactions":9,"vwap":2064},"2025-10-07",172.23,171.53999,-0.3,{"date":2126,"open":2127,"high":2128,"low":1827,"close":2129,"change":2130,"percent_change":1316,"volume":1131,"transactions":9,"vwap":2129},"2025-10-06",172.45,172.49001,172.17999,0.178,{"date":2132,"open":1899,"high":2133,"low":2134,"close":2135,"change":792,"percent_change":106,"volume":2136,"transactions":9,"vwap":2135},"2025-10-03",172.82899,171.78999,172.0019989,11500,{"date":2138,"open":132,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":460,"volume":842,"transactions":9,"vwap":2141},"2025-10-02",171.742,171.098999,171.582,-0.048,{"date":2144,"open":2145,"high":2105,"low":1930,"close":2146,"change":1477,"percent_change":576,"volume":2147,"transactions":9,"vwap":2146},"2025-10-01",171.14,171.63,38200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1394,"percent_change":136,"volume":1295,"transactions":9,"vwap":2153},"2025-09-30",170.353,171.215,170.16,171.2,{"date":2155,"open":1363,"high":1363,"low":2156,"close":2157,"change":1164,"percent_change":817,"volume":2158,"transactions":9,"vwap":2157},"2025-09-29",170.19,170.41,10100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":1706,"volume":2165,"transactions":9,"vwap":2162},"2025-09-26",169.811,170.22,169.536,1.19,21700,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":219,"volume":2172,"transactions":9,"vwap":2170},"2025-09-25",169.45,168.392,169.029999,-0.82,30500,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1521,"volume":2179,"transactions":9,"vwap":2177},"2025-09-24",170.36,169.582,169.85001,-0.254,15200,{"date":2181,"open":2182,"high":2183,"low":1314,"close":2184,"change":2185,"percent_change":259,"volume":2186,"transactions":9,"vwap":2184},"2025-09-23",170.17,170.73,170.104,-0.216,23200,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":1807,"volume":2193,"transactions":9,"vwap":2191},"2025-09-22",169.50999,170.45,170.32001,0.299,7700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1294,"percent_change":1287,"volume":1566,"transactions":9,"vwap":2199},"2025-09-19",169.60001,170.089996,169.26801,170.020996,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1491,"percent_change":106,"volume":2206,"transactions":9,"vwap":2205},"2025-09-18",169.57001,170.12,169.46001,169.48,33200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2209,"change":2212,"percent_change":1287,"volume":2213,"transactions":9,"vwap":2209},"2025-09-17",169.070007,169.20399,168.15601,0.54,19900,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1945,"percent_change":1005,"volume":2220,"transactions":9,"vwap":2219},"2025-09-16",168.86501,169.048996,168.25999,168.53,13500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1316,"percent_change":1693,"volume":1492,"transactions":9,"vwap":2226},"2025-09-15",168.86,169.098999,168.485,168.72,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":362,"volume":2234,"transactions":9,"vwap":2232},"2025-09-12",169,169.31,168.505,168.62,-0.775,302400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-11",167.67999,169.439,169.395,1.818,1.08,177200,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1624,"transactions":9,"vwap":2247},"2025-09-10",168.089996,167.194,167.577,-0.563,-0.33,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2212,"percent_change":1287,"volume":2256,"transactions":9,"vwap":2255},"2025-09-09",167.50999,168.17999,167.5,168.14,18300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":894,"percent_change":1029,"volume":2263,"transactions":9,"vwap":2262},"2025-09-08",167.070007,167.61,167.052994,167.60001,19600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1751,"volume":1987,"transactions":9,"vwap":2269},"2025-09-05",168.31,168.39999,166.83,167.45,-0.54,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":141,"percent_change":1545,"volume":2276,"transactions":9,"vwap":2274},"2025-09-04",167.37,167.99001,166.812,27100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":480,"volume":2283,"transactions":9,"vwap":2280},"2025-09-03",166.60001,166.92999,166.14999,0.472,27400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":372,"volume":928,"transactions":9,"vwap":2287},"2025-09-02",165.78,166.45799,165.5,-0.702,{"date":2291,"open":2292,"high":2292,"low":2268,"close":2293,"change":2178,"percent_change":1521,"volume":842,"transactions":9,"vwap":2293},"2025-08-29",167.375,167.16,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":816,"percent_change":1852,"volume":2299,"transactions":9,"vwap":2297},"2025-08-28",167.28,167.414,166.785,39300,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":1530,"volume":2306,"transactions":9,"vwap":2304},"2025-08-27",166.53,167.27,167.2,0.484,16700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":106,"volume":1326,"transactions":9,"vwap":2310},"2025-08-26",166.41,166.716,166.13699,0.396,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-25",167.21001,167.24001,166.32001,-0.869,-0.52,23700,{"date":2322,"open":2323,"high":2262,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-08-22",167.27299,167.155,167.189,1.579,0.95,12400,{"date":2330,"open":2288,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1565,"volume":2335,"transactions":9,"vwap":2333},"2025-08-21",165.92,165.485,165.61,-0.37,7000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":894,"percent_change":1029,"volume":1415,"transactions":9,"vwap":2341},"2025-08-20",166.19,166.28,165.379,165.98,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1029,"percent_change":2348,"volume":2136,"transactions":9,"vwap":2347},"2025-08-19",166.076004,166.411,165.55,165.83,0.05,{"date":2350,"open":2351,"high":2352,"low":2333,"close":2353,"change":1693,"percent_change":151,"volume":1408,"transactions":9,"vwap":2353},"2025-08-18",165.82899,165.92101,165.74001,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":461,"percent_change":1680,"volume":2256,"transactions":9,"vwap":2358},"2025-08-15",165.868,166.16,165.67999,{"date":2360,"open":2361,"high":2286,"low":2361,"close":2362,"change":1005,"percent_change":260,"volume":1021,"transactions":9,"vwap":2362},"2025-08-14",165.13,165.7,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2366,"change":2368,"percent_change":1513,"volume":2369,"transactions":9,"vwap":2366},"2025-08-13",165.255,165.81,165.12,0.99,30600,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":121,"volume":1681,"transactions":9,"vwap":2374},"2025-08-12",163.55,164.84,164.82001,1.47,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1123,"percent_change":302,"volume":928,"transactions":9,"vwap":2381},"2025-08-11",163.66,163.77,163.185,163.35001,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2066,"percent_change":1545,"volume":1853,"transactions":9,"vwap":2386},"2025-08-08",163.039993,163.82001,163.69,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":171,"percent_change":980,"volume":2393,"transactions":9,"vwap":2392},"2025-08-07",163.5,163.64999,162.201,162.67,50200,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":87,"percent_change":58,"volume":2400,"transactions":9,"vwap":2399},"2025-08-06",163.020004,163.67,162.84,163.38,8800,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":944,"volume":2407,"transactions":9,"vwap":2405},"2025-08-05",163.47,162.56,162.64,-1.05,25500,{"date":2409,"open":2410,"high":2386,"low":2410,"close":2386,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2386},"2025-08-04",162.35001,2.09,1.29,131900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1461,"percent_change":2420,"volume":2179,"transactions":9,"vwap":2419},"2025-08-01",161.88499,162,161.091003,161.60001,-0.93,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":331,"volume":1198,"transactions":9,"vwap":2425},"2025-07-31",164.45,164.96001,163.11,-0.903,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2334,"volume":1605,"transactions":9,"vwap":2432},"2025-07-30",164.91,165.089996,163.57001,164.013,-0.617,{"date":2435,"open":2436,"high":2437,"low":2423,"close":2438,"change":880,"percent_change":912,"volume":2439,"transactions":9,"vwap":2438},"2025-07-29",164.94,165.117,164.63,74700,{"date":2441,"open":2347,"high":2347,"low":2442,"close":2443,"change":2444,"percent_change":372,"volume":1669,"transactions":9,"vwap":2443},"2025-07-28",164.64,164.86,-0.69,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2346,"change":95,"percent_change":712,"volume":784,"transactions":9,"vwap":2346},"2025-07-25",165.308,165.64101,165.10001,{"date":2451,"open":2332,"high":2452,"low":2453,"close":2453,"change":151,"percent_change":606,"volume":2454,"transactions":9,"vwap":2453},"2025-07-24",165.509,165.039993,17400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":364,"change":625,"percent_change":95,"volume":856,"transactions":9,"vwap":364},"2025-07-23",164.48,165.070007,164.2,{"date":2461,"open":2389,"high":2462,"low":2389,"close":2463,"change":2464,"percent_change":37,"volume":2454,"transactions":9,"vwap":2463},"2025-07-22",164.21001,164.17,0.952,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2469,"change":2470,"percent_change":817,"volume":1514,"transactions":9,"vwap":2469},"2025-07-21",163.42,163.98199,163.218,0.185,{"date":2472,"open":2397,"high":2397,"low":2473,"close":2474,"change":2475,"percent_change":1280,"volume":2476,"transactions":9,"vwap":2474},"2025-07-18",162.841,163.033005,-0.263,28700,{"date":2478,"open":2479,"high":2399,"low":2480,"close":2481,"change":2482,"percent_change":1491,"volume":952,"transactions":9,"vwap":2481},"2025-07-17",162.71001,162.63499,163.29601,0.668,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1262,"volume":1124,"transactions":9,"vwap":2488},"2025-07-16",162.014999,162.70399,161.21001,162.62801,0.566,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":2496,"volume":2454,"transactions":9,"vwap":2494},"2025-07-15",163.56,164.050003,162.061996,-1.318,-0.81,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2399,"change":1287,"percent_change":1091,"volume":1335,"transactions":9,"vwap":2399},"2025-07-14",162.83,163.48,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":835,"transactions":9,"vwap":2505},"2025-07-11",162.661,163.27,163.059998,-1.02,-0.62,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1116,"percent_change":1316,"volume":2514,"transactions":9,"vwap":2513},"2025-07-10",163.96001,164.342,163.515,164.080002,23100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":1888,"percent_change":1287,"volume":2520,"transactions":9,"vwap":2518},"2025-07-09",163.62,163.92,163.14,206600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1521,"percent_change":441,"volume":1263,"transactions":9,"vwap":2526},"2025-07-08",163.45,163.655,163.21001,163.39999,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2372,"change":2532,"percent_change":527,"volume":2533,"transactions":9,"vwap":2372},"2025-07-07",164.029999,164.27,162.89999,-1,14600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1453,"volume":2541,"transactions":9,"vwap":2539},"2025-07-03",164.424,164.64999,164.269,164.55,1.3,8000,{"date":2543,"open":2431,"high":2431,"low":2544,"close":2545,"change":2546,"percent_change":880,"volume":2547,"transactions":9,"vwap":2545},"2025-07-02",162.86,163.25,-0.38,24900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2212,"percent_change":634,"volume":2554,"transactions":9,"vwap":2553},"2025-07-01",163.16,163.86,163.029999,163.63,56300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1490,"volume":2562,"transactions":9,"vwap":2560},"2025-06-30",162.55,163.13,162.27,163.089996,1.18,17300,{"date":2564,"open":2419,"high":2565,"low":2566,"close":2567,"change":1706,"percent_change":1477,"volume":2568,"transactions":9,"vwap":2567},"2025-06-27",162.435,161.17999,161.91,32700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2487,"change":292,"percent_change":742,"volume":1895,"transactions":9,"vwap":2487},"2025-06-26",160.73,161.23,160.632,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2578,"change":2579,"percent_change":1177,"volume":2580,"transactions":9,"vwap":2578},"2025-06-25",160.67,160.7,160.14,-0.653,64000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-06-24",159.925,161.039993,159.92,160.793,1.425,0.89,29100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":400,"volume":2263,"transactions":9,"vwap":2593},"2025-06-23",158.28999,159.368,157.96001,1.436,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":281,"volume":998,"transactions":9,"vwap":2600},"2025-06-20",159.070007,157.69,157.93201,-0.321,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2606,"change":2319,"percent_change":2249,"volume":2607,"transactions":9,"vwap":2606},"2025-06-18",158.84,159.34,158.25301,12500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":1335,"transactions":9,"vwap":2613},"2025-06-17",159.17,159.685,158.74001,158.77299,-1.127,-0.7,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1513,"volume":952,"transactions":9,"vwap":2621},"2025-06-16",159.78999,160.75,159.71001,159.89999,0.957,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-13",159.89,160.39,158.89,158.94299,-1.892,-1.18,6800,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2635,"change":2636,"percent_change":792,"volume":2067,"transactions":9,"vwap":2635},"2025-06-12",159.901,160.83501,0.665,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1797,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-11",160.28,160.81,159.74001,160.17,-0.27,33800,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":1888,"volume":2651,"transactions":9,"vwap":2649},"2025-06-10",160.014999,160.64999,160.61,0.835,21900,{"date":2653,"open":402,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2643,"volume":2658,"transactions":9,"vwap":2656},"2025-06-09",160.32001,159.57001,159.77499,-0.435,22200,{"date":2660,"open":402,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2588,"volume":2665,"transactions":9,"vwap":2663},"2025-06-06",160.53,159.707,160.21001,1.41,25600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1565,"volume":1638,"transactions":9,"vwap":2671},"2025-06-05",159.067993,159.58,158.496,158.8,-0.353,{"date":2674,"open":2675,"high":2618,"low":2676,"close":2676,"change":2677,"percent_change":229,"volume":2678,"transactions":9,"vwap":2676},"2025-06-04",159.49001,159.153,-0.087,17000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":158,"percent_change":1262,"volume":2685,"transactions":9,"vwap":2684},"2025-06-03",158.32001,159.349,158.161,159.24001,199400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2689,"change":362,"percent_change":537,"volume":1823,"transactions":9,"vwap":2689},"2025-06-02",157.62,158.69,157.059998,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":490,"percent_change":1342,"volume":810,"transactions":9,"vwap":2696},"2025-05-30",158.45,159.479,157.67,159.14999,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":712,"percent_change":1091,"volume":1845,"transactions":9,"vwap":2701},"2025-05-29",159.21001,158.25,158.50999,{"date":2703,"open":2699,"high":2704,"low":2705,"close":2705,"change":2706,"percent_change":527,"volume":1198,"transactions":9,"vwap":2705},"2025-05-28",159.718,158.2,-0.97,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2610,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2610},"2025-05-27",158.49001,159.25,158.19,2.32,1.48,53500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2114,"percent_change":2721,"volume":921,"transactions":9,"vwap":2720},"2025-05-23",156.3,157.377,156.19099,156.85001,-0.49,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":997,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-22",157.91,158.388,157.25,157.63,-0.28,71200,{"date":2731,"open":2732,"high":2733,"low":2594,"close":2734,"change":2735,"percent_change":2736,"volume":842,"transactions":9,"vwap":2734},"2025-05-21",159.63,159.903,158.080002,-2.45,-1.53,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2661,"change":2742,"percent_change":567,"volume":2743,"transactions":9,"vwap":2661},"2025-05-20",160.35001,160.705,159.897,-0.198,39700,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-19",159.28,160.94,160.728,0.418,0.26,7200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2755,"change":2757,"percent_change":1453,"volume":2758,"transactions":9,"vwap":2755},"2025-05-16",159.61,160.31,159.185,1.27,27700,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2762,"change":2763,"percent_change":141,"volume":2764,"transactions":9,"vwap":2762},"2025-05-15",157.2,159.039993,1.663,7500,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2718,"change":322,"percent_change":372,"volume":2165,"transactions":9,"vwap":2718},"2025-05-14",157.494,157.709,157.21001,{"date":2771,"open":2772,"high":2689,"low":2773,"close":2773,"change":2774,"percent_change":1565,"volume":2775,"transactions":9,"vwap":2773},"2025-05-13",158.18401,158.046997,-0.343,24800,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-12",158.39999,157.089996,158.39,3.418,2.21,14200,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":281,"volume":2607,"transactions":9,"vwap":2788},"2025-05-09",156.0099945,154.85001,154.972,-0.318,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":951,"percent_change":81,"volume":2796,"transactions":9,"vwap":2795},"2025-05-08",155.91,156.82001,155.070999,155.28999,33400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":490,"percent_change":1491,"volume":856,"transactions":9,"vwap":2802},"2025-05-07",154.96001,155.52,154.338,155.080002,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":1802,"percent_change":801,"volume":2808,"transactions":9,"vwap":2807},"2025-05-06",154.39,155.27901,154.44,17600,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":2319,"percent_change":2249,"volume":2814,"transactions":9,"vwap":2813},"2025-05-05",155.2,156.314,155.61,19800,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":2821,"volume":2589,"transactions":9,"vwap":2819},"2025-05-02",155.52901,156.46001,156.13,1.949,1.26,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2826,"change":2827,"percent_change":880,"volume":2828,"transactions":9,"vwap":2826},"2025-05-01",154.69,155.349,154.181,-0.359,27300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2832,"change":2834,"percent_change":136,"volume":913,"transactions":9,"vwap":2832},"2025-04-30",152.81,154.53999,152.476,0.707,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":1638,"transactions":9,"vwap":2840},"2025-04-29",152.53999,154.018997,152.28999,153.83299,1.093,0.72,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1045,"percent_change":1028,"volume":1067,"transactions":9,"vwap":2848},"2025-04-28",152.53,152.95,151.741,152.74001,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2853,"change":2854,"percent_change":1164,"volume":2751,"transactions":9,"vwap":2853},"2025-04-25",151.145,152.49001,152.485,0.289,{"date":181,"open":177,"high":2856,"low":177,"close":2857,"change":2858,"percent_change":2859,"volume":1415,"transactions":9,"vwap":2857},152.27,152.196,2.016,1.34]