[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROST":3,"homepage-market-summary":35,"stock-historical-ROST":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ROST","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ross Stores Inc","Nasdaq",null,"RETAIL-FAMILY CLOTHING STORES","Ross Stores, founded in 1982, is a US-focused off-price apparel and home fashion retailer operating more than 2,100 stores across 43 states, primarily under the Ross Dress for Less banner, with a smaller footprint through dd's Discounts. In fiscal 2025, the company generated over $22 billion in sales. Ross offers branded apparel, footwear, accessories, and home goods at a 20%-60% discount to department and specialty store prices, sourcing closeouts and excess inventory from vendors worldwide.","111,000","Dublin, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7904,1.78,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},225.2,224.78,227.49,223.43,225.53,-0.33,-0.15,1996388.777391,40593,225.5672,257,147.49001,2608930.148246514,71,10140,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},124.49,2746093,1002323867.209875,61.58,"2025-04-28",[190,191,200,211,221,232,243,253,264,275,284,295,306,317,327,337,348,359,369,380,391,402,413,424,434,444,454,463,472,483,493,503,513,523,534,545,556,567,577,588,598,609,620,631,641,652,663,674,682,693,703,714,725,736,747,758,768,779,790,799,806,814,822,831,840,847,855,864,873,881,889,898,907,915,924,932,941,950,957,966,975,983,990,999,1007,1014,1022,1030,1038,1047,1056,1065,1074,1080,1088,1096,1104,1111,1119,1128,1137,1143,1152,1160,1169,1177,1184,1192,1201,1209,1218,1225,1233,1241,1248,1256,1263,1272,1280,1287,1292,1300,1308,1316,1325,1333,1340,1345,1351,1359,1367,1373,1381,1389,1398,1405,1414,1423,1430,1439,1446,1455,1463,1470,1478,1486,1495,1502,1510,1517,1526,1533,1542,1551,1558,1566,1575,1582,1590,1598,1606,1614,1621,1630,1639,1647,1653,1661,1668,1676,1685,1692,1700,1709,1716,1723,1732,1741,1748,1756,1765,1774,1782,1789,1797,1803,1811,1817,1822,1828,1835,1842,1849,1858,1866,1873,1880,1887,1894,1901,1908,1914,1922,1929,1938,1945,1953,1960,1967,1974,1982,1989,1998,2005,2013,2022,2028,2035,2044,2052,2061,2069,2076,2083,2090,2096,2104,2111,2118,2127,2134,2141,2146,2153,2161,2167,2174,2182,2189,2198,2206,2213,2221,2227,2234,2241,2249,2258,2265,2274,2282,2289,2296,2304,2312,2320,2328,2335,2343,2349,2358,2365,2372,2379,2387,2394,2401,2409,2417,2424,2432,2441,2448,2456,2462,2470,2477,2485,2493,2501,2509,2515,2524,2531,2538,2546,2553,2560,2566,2572,2580,2587,2592,2599,2605,2612,2620,2628,2636,2643,2650,2658,2665,2674,2682,2689,2696,2705,2713,2720,2727,2735,2744,2749,2754,2762,2769,2777,2783,2790,2798,2806,2814,2821,2827,2836,2843,2850,2855,2862,2871,2878,2884,2893,2901,2908,2916,2924,2930,2939,2946,2952,2960,2966,2974,2982,2990,2995,3004,3011,3018,3026,3032,3039,3044,3053,3061,3067,3074,3081,3087,3094,3099,3106,3112],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":141,"volume":197,"transactions":198,"vwap":199},"2026-10-07",223.64,227.6,223.17,1.32,1676195.952731,35799,225.6193,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",224.89,226.95,221.765,224.21,-2.16,-0.95,2899847.412911,45912,224.1149,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":207,"volume":218,"transactions":219,"vwap":220},"2026-10-05",228.79,231.25,224.94,226.37,-2.17,2588473.740212,45492,226.5806,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",234.98,236,227.66,228.54,-5.56,-2.38,2358676.493725,40933,229.801,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",234.36,235.73,231.75,234.1,0.7,0.3,1744307.643091,38999,234.0882,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",235.75,233.305,233.4,-1,-0.43,1746356.551085,34634,233.8401,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",236.01,236.24,233.54,234.4,-2.69,-1.13,1485901.07088,35898,234.5541,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",236.12,239.7282,233.33,237.09,0.97,0.41,1971246.366551,38001,236.6491,{"date":276,"open":277,"high":278,"low":279,"close":266,"change":280,"percent_change":122,"volume":281,"transactions":282,"vwap":283},"2026-09-25",235.87,236.92,233.34,0.72,1712944.971021,35196,235.6821,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",234.39,237,233.05,235.4,1.42,0.61,1454068.780429,29290,235.5215,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",233.57,236.34,233.19,233.98,1.47,0.63,1564725.065261,33670,234.2466,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",233.575,234.81,230.53,232.51,1.26,0.54,2124182.339035,39967,232.5791,{"date":318,"open":319,"high":320,"low":321,"close":214,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",226.7,233.27,226.11,4.64,2.05,2227931.912313,41386,230.8082,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":65,"volume":334,"transactions":335,"vwap":336},"2026-09-18",228.395,230.24,226.385,226.61,-2.87,3980251.94782,35540,227.3298,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",226.78,231.435,225.745,229.48,4.68,2.08,2335294.844714,42295,229.5879,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",226.65,227.64,222.15,224.8,-1.46,-0.65,2089488.770092,40929,224.9793,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",230.99,224.9,226.26,-3.78,-1.64,1701687.614408,35732,226.534,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",230.54,231.85,228.25,230.04,-0.7,-0.3,1598227.739944,37202,229.7774,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",225.97,230.97,225.44,230.74,5.26,2.33,1609704.507687,31987,229.4681,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",224.51,228.415,222.73,225.48,0.21,0.09,1356765.150438,34228,225.4267,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",227.03,228.66,224.84,225.27,-4.04,-1.76,1822358.020548,36259,225.7524,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",228.71,230.5265,227.2,229.31,-1.38,-0.6,2610602.760958,40428,228.7965,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":163,"volume":431,"transactions":432,"vwap":433},"2026-09-04",231.335,233.45,230.056,230.69,-0.98,1381717.286029,32215,231.0888,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",228.87,232.53,231.67,0.82,0.36,1504944.901651,31315,231.4921,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":238,"volume":451,"transactions":452,"vwap":453},"2026-09-02",230.41,232.77,228.01,230.85,1.61,2167939.69293,34965,230.8688,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":238,"percent_change":122,"volume":460,"transactions":461,"vwap":462},"2026-09-01",225.81,229.86,224.498,229.24,2152974.145187,38935,228.7499,{"date":464,"open":465,"high":466,"low":467,"close":226,"change":468,"percent_change":-6,"volume":469,"transactions":470,"vwap":471},"2026-08-31",228.48,230.015,225.64,-0.01,2474567.569867,34284,228.0886,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",231.81,232.67,228.15,228.55,-1.32,-0.57,2431608.378176,36131,228.8152,{"date":484,"open":485,"high":486,"low":342,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",232.72,235.44,229.87,-6.4,-2.71,2318700.265527,38164,230.9483,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",242.5,234.2148,236.27,-4.92,-2.04,2468268.864982,41998,237.5363,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":25,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",241.5,242.16,236.78,241.19,-0.14,2413515.700952,42856,240.5356,{"date":514,"open":515,"high":516,"low":289,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",238.075,241.85,241.52,2.48,1.04,2735901.953534,47508,239.0992,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",243.85,243.86,234.49,239.04,10.05,4.39,6968708.280063,102762,239.5828,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",229.55,232.94,228.05,228.99,-5.7,-2.43,4881777.577612,80671,230.0329,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",233.59,239.67,232.56,234.69,-1.69,-0.71,2963437.056854,52628,235.6953,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",235.49,239.94,234.3,236.38,1.1,0.47,3404457.42675,63614,237.433,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-17",244.89,234.86,235.28,-10.08,-4.11,2938005.85769,56182,237.5047,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",243.21,247.05,242.7157,245.36,0.4,0.16,1929171.789545,39484,245.0708,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",249.17,242.14,244.96,-3.29,-1.33,1797656.385514,39056,244.7073,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",249.632,251.97,247.18,248.25,-3.56,-1.41,2157005.969652,41540,248.9417,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",253.14,255.6,251.355,251.81,-3.015,-1.18,1721156.757868,35696,252.6794,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-10",255.02,256.45,253.525,254.825,-0.405,-0.16,2105671.448889,41845,254.9352,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":440,"volume":638,"transactions":639,"vwap":640},"2026-08-07",253.36,255.98,251,255.23,0.92,1213363.578019,30750,254.6612,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-06",253.75,254.85,250.855,254.31,1.09,0.43,1486343.659791,34788,253.4585,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-05",251.82,254.4176,251.19,253.22,2.16,0.86,1681184.751737,35445,252.8463,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-04",252.91,253.5,250.3409,251.06,-1.85,-0.73,2259235.453786,44780,251.6575,{"date":675,"open":676,"high":30,"low":677,"close":665,"change":678,"percent_change":156,"volume":679,"transactions":680,"vwap":681},"2026-08-03",256.245,251.78,1.84,2356383.760482,45523,253.3409,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",252.78,252.82,250.685,251.07,-1.5,-0.59,1607114.245964,34316,251.425,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":291,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",250.94,252.745,248.5758,252.57,0.24,2425133.488131,51101,251.5333,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",250.83,255.3,248.46,251.96,0.93,0.37,2499792.755925,52156,252.4297,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",245.15,252.09,245.0301,251.03,7.68,3.16,3070221.454614,55651,250.7159,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",241.86,244.22,240.61,243.35,4.46,1.87,2774726.833542,41476,242.951,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-24",232.7,240.025,232.43,238.89,6.5,2.8,1500540.107195,34686,238.1746,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-23",237.295,237.465,231.89,232.39,-5.82,-2.44,1977039.905911,38453,233.1962,{"date":759,"open":760,"high":528,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-22",237.65,235.84,238.21,2.4,1.02,1747582.38951,33154,237.4368,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",237.36,237.64,230.14,235.81,0.03,0.01,2327933.442056,44486,235.4203,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-20",235.48,236.08,233.125,235.78,2.32,0.99,2055655.640695,40664,235.3949,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-17",231.92,237.059998,231.75999,233.46001,0.74,0.32,2027900,{"date":800,"open":801,"high":802,"low":801,"close":485,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":485},"2026-07-16",226.71001,233.73,6.91,3.06,2248000,{"date":807,"open":808,"high":809,"low":810,"close":456,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":456},"2026-07-15",220.66,227.77,219.19,4.88,2.21,2169300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":301,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-14",219.039993,221.25,218.070007,220.92999,0.67,1661800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",224.77,225.92,218.59,219.46001,-3.42,-1.53,2303500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-10",220.75999,223.7,220.60001,222.88,2.28,1.03,2279000,{"date":841,"open":842,"high":843,"low":844,"close":835,"change":845,"percent_change":196,"volume":846,"transactions":9,"vwap":835},"2026-07-09",218.45,222.12,218,2.88,3060400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":290,"volume":854,"transactions":9,"vwap":852},"2026-07-08",215.039993,218.95,213.25999,217.72,3.05,2369100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",214.44,218.41,212.92,214.67,3.31,1.57,2805600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",214.020004,214.17,209,211.36,-2.07,-0.97,3323700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":280,"volume":880,"transactions":9,"vwap":878},"2026-07-02",211.33,214.28999,211.19,213.42999,1.53,1968200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":207,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-07-01",212.66,213.5,210.14999,211.89999,-0.45,2257300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-30",208.47,213.12,205.92,212.85001,4.02,1.93,3011000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",211.020004,213.53999,207,208.83,-4.43,-2.08,3166100,{"date":908,"open":909,"high":910,"low":911,"close":851,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":851},"2026-06-26",214.88,216.63,210.83,-1.87,-0.87,13176700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-25",228.59,230,214.94,215.13,-13.46,-5.89,4333300,{"date":925,"open":926,"high":927,"low":928,"close":917,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-06-24",228.039993,231.21001,226.67,-0.46,-0.2,3081800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",233.11,234.99001,227.62,229.050003,-7.92,-3.34,3526600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-22",235.41,240.94,233.81,236.97,4.17,1.79,3221400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":887,"percent_change":151,"volume":956,"transactions":9,"vwap":955},"2026-06-18",235.35001,236.92999,232.059998,232.8,4161600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",234.5,237.31,231.89999,233.25,-1.24,-0.53,2294200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-16",236.50999,238.31,234.21001,234.49001,-2.28,-0.96,2059000,{"date":976,"open":977,"high":978,"low":761,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",240.029999,241.020004,236.77,-3.36,-1.4,2311700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":764,"percent_change":648,"volume":989,"transactions":9,"vwap":988},"2026-06-12",241.36,242.81,239.16,240.13,2927200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",234.94,240.50999,233.39,239.11,7.19,3.1,3147600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":792,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":792},"2026-06-10",229.45,233.75999,228.080002,2.47,1.08,2698200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1001,"change":1012,"percent_change":112,"volume":1013,"transactions":9,"vwap":1001},"2026-06-09",228.99001,230.19,226.12,2.03,2899000,{"date":1015,"open":1016,"high":751,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-08",230.35001,226.8,227.42,-2.95,-1.28,3063700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":259,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-05",232.89999,235.25,227.82001,230.37,-1.15,4163300,{"date":1031,"open":1032,"high":781,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-04",233.16,231.33,233.059998,0.44,0.19,2923800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",224.47,233.039993,223.50999,232.62,8.8,3.93,2995200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-02",222.97,224.71001,222,223.82001,-0.25,-0.11,2540300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-01",227.99001,229.56,223.31,224.070007,-7.66,-3.31,2875700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-29",226.64999,233.82001,226.64,231.73,4.53,1.99,11295700,{"date":1075,"open":1076,"high":1034,"low":1077,"close":417,"change":1078,"percent_change":259,"volume":1079,"transactions":9,"vwap":417},"2026-05-28",232.14,225.050003,-6.27,3441100,{"date":1081,"open":224,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-27",237.41,231.78,233.47,-1.21,-0.52,2914200,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-26",236.28999,231.089996,234.67999,-0.13,-0.06,3241900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":309,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":309},"2026-05-22",228.96001,235.8,228,17.62,8.11,4588700,{"date":1105,"open":1106,"high":850,"low":1107,"close":1108,"change":420,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-21",216.37,215.0099945,217.19,-0.28,3791500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":763,"volume":1118,"transactions":9,"vwap":1116},"2026-05-20",214.5,220.78,213.59,217.78999,5.11,3684500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-19",211,214.050003,208.2,212.67999,1.6,0.76,2654800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-18",214.089996,216.039993,209.41,211.080002,-1.67,-0.78,3672300,{"date":1138,"open":851,"high":1139,"low":875,"close":1140,"change":1086,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-15",214.78,212.75,-0.24,2340900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",213.11,215.17999,212.64999,213.27,1.51,0.71,1988300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-13",217,209.13,211.75999,-5.91,-2.72,3714400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-12",214.8,217.99001,211.3,217.67,3.12,1.45,3257400,{"date":1170,"open":1171,"high":1172,"low":900,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-11",225.31,226.41,214.55,-11.26,-4.99,5500900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":456,"change":1182,"percent_change":141,"volume":1183,"transactions":9,"vwap":456},"2026-05-08",225.66,227.029999,224.059998,1.33,3666300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":904,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-07",229.67999,231.16,222.58,224.48,-1.94,2747000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",228.089996,229.59,226.49001,228.91,1.49,0.66,2450600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1018,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1018},"2026-05-05",227.33,229.0099945,226.38,1.4,0.62,1677200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-04",228.14999,228.73,224.0099945,226.020004,-2.82,-1.23,2341600,{"date":1219,"open":1220,"high":487,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-01",225.61,228.84,1.05,0.46,1619400,{"date":1226,"open":1017,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-30",229.080002,225.39,227.78999,2.71,1.2,2354600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":930,"volume":1240,"transactions":9,"vwap":1238},"2026-04-29",225.059998,227.080002,224.74001,225.080002,-0.44,2021600,{"date":1242,"open":1243,"high":1244,"low":1052,"close":1245,"change":355,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-28",227.67999,227.94,225.52,-0.29,1277700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":930,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-27",226.33,227.36,224.92999,226.17,-0.09,1321800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":216,"change":1261,"percent_change":1141,"volume":1262,"transactions":9,"vwap":216},"2026-04-24",226.029999,227.039993,224.22,-0.55,1042000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-23",228.25999,229.070007,225.46001,226.92,0.58,0.26,1615100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":78,"volume":1279,"transactions":9,"vwap":1277},"2026-04-22",227.14999,228.61,224.67999,226.34,0.75,1986700,{"date":1281,"open":477,"high":1186,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",224.61,225.59,-2.66,-1.17,1997000,{"date":1288,"open":1100,"high":1289,"low":1290,"close":373,"change":648,"percent_change":1036,"volume":1291,"transactions":9,"vwap":373},"2026-04-20",230.44,227.5,1809400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1026,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1026},"2026-04-17",224.12,228.71001,223,5.85,2.64,2909700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":871,"volume":1307,"transactions":9,"vwap":1305},"2026-04-16",223.35001,224.91,220.33,221.97,-2.18,1514000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":659,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-15",222.95,225.21001,221.89,224.14999,0.39,1701600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",220.35001,223.60001,219.080002,223.28999,2.34,1.06,1790900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1254,"volume":1332,"transactions":9,"vwap":1330},"2026-04-13",221.57001,221.96001,219.60001,220.95,-0.21,1843500,{"date":1334,"open":1335,"high":406,"low":1336,"close":1337,"change":1338,"percent_change":1134,"volume":1339,"transactions":9,"vwap":1337},"2026-04-10",224.39999,219.69,221.16,-3.75,2978000,{"date":1341,"open":834,"high":1069,"low":1342,"close":1303,"change":1035,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1303},"2026-04-09",223.63,0.2,1641200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1040,"change":1349,"percent_change":93,"volume":1350,"transactions":9,"vwap":1040},"2026-04-08",219.2,224.60001,8.13,3039000,{"date":1352,"open":1353,"high":1354,"low":920,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-07",219.99001,220.61,216.34,-4.87,-2.2,2692800,{"date":1360,"open":810,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-06",221.37,218.83,221.21001,1.23,0.56,1982000,{"date":1368,"open":1369,"high":1337,"low":1370,"close":1371,"change":774,"percent_change":775,"volume":1372,"transactions":9,"vwap":1371},"2026-04-02",218.16,217.25999,219.98,2193100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":879,"volume":1380,"transactions":9,"vwap":1378},"2026-04-01",217.74001,222.029999,216.47,219.95,3.32,2612400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":910,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":910},"2026-03-31",211.5,217.49001,211.0099945,7.84,3.75,2893200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-30",211.69,212.61,207.48,208.78999,-2.9,-1.37,3009600,{"date":1399,"open":1400,"high":1401,"low":911,"close":1391,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1391},"2026-03-27",213.58,213.99001,-2.61,-1.22,2571900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",216.33,217.50999,214.16,214.3,-1.73,-0.8,2927300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-25",215.62,216.5,212.14,216.029999,0.23,0.11,3764800,{"date":1424,"open":886,"high":1425,"low":1426,"close":1427,"change":1230,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-24",216.10001,210.53,215.8,1.27,2711800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",213.42,215.45,212.96001,213.089996,1.9,0.9,2067300,{"date":1440,"open":1441,"high":869,"low":1442,"close":877,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":877},"2026-03-20",209.53999,208.080002,0.53,0.25,4013500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-19",207.11,211.46001,206.63,210.66,3.44,1.66,2143000,{"date":1456,"open":1123,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-18",210.95,207.020004,207.22,-1.97,-0.94,2491900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1364,"percent_change":141,"volume":1469,"transactions":9,"vwap":1468},"2026-03-17",209.34,210.38,208.52,209.19,2120000,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-16",206.82001,210.31,207.96001,1.68,0.81,2073000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":604,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-03-13",209.60001,210.75,206.0099945,206.28,-1.7,2583200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",210.42999,213.17,209.39999,209.84,-3.03,-1.42,2283700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1094,"percent_change":178,"volume":1501,"transactions":9,"vwap":1500},"2026-03-11",212.7,214.11,211.55,212.87,2131500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":710,"volume":1509,"transactions":9,"vwap":1507},"2026-03-10",211.050003,216.59,209.37,212.92999,0.78,2562000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":583,"percent_change":1036,"volume":1516,"transactions":9,"vwap":1515},"2026-03-09",209.98,212.28,204.25,212.14999,3408600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-06",213.0099945,213.64,209.73,211.75,-3.08,-1.43,2410500,{"date":1527,"open":1528,"high":909,"low":1529,"close":1530,"change":1531,"percent_change":291,"volume":1532,"transactions":9,"vwap":1530},"2026-03-05",211.49001,211.21001,214.83,1.31,3595600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-04",214.75,216.8,206.53999,213.52,15.88,8.03,7735700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",198.75,199.33,194.070007,197.64,-4.66,-2.3,4988600,{"date":1552,"open":1553,"high":1514,"low":1554,"close":1555,"change":939,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-03-02",203.089996,200.53,202.3,-1.62,3048600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1222,"volume":1565,"transactions":9,"vwap":1563},"2026-02-27",202.64999,206.39999,201.28,205.64,2.14,4422700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-26",202.91,204.72,202.14999,203.5,1.97,0.98,2641300,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1573,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-25",199.92999,204.85001,201.53,0.49,2203800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":168,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-24",202.10001,202.31,199.070007,200.55,-0.66,1883500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1035,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-23",202.050003,202.78,198.27,201.89,0.22,1795400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1443,"volume":1605,"transactions":9,"vwap":1603},"2026-02-20",199.39999,203.31,198.89,201.45,1.07,1987900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-19",199.42999,200.57001,198.38,200.38,0,1574600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1611,"change":1619,"percent_change":647,"volume":1620,"transactions":9,"vwap":1611},"2026-02-18",197.69,200.60001,197.16,2.17,2205100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-17",198.13,198.98,195.19,198.21001,1.67,0.85,2528900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-13",194.53,197.24001,193.32001,196.53999,1.69,0.87,1445700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1231,"volume":1646,"transactions":9,"vwap":1644},"2026-02-12",194.53999,197.17999,193.66,194.85001,2.31,1942700,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":397,"percent_change":1421,"volume":1652,"transactions":9,"vwap":1651},"2026-02-11",193.64999,191.22,192.53999,2115700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":217,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-10",193.86,194.82001,191.94,192.33,-1.12,2601600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":93,"percent_change":1572,"volume":1667,"transactions":9,"vwap":1666},"2026-02-09",190.66,194.75999,190.0099945,194.5,1902200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1149,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-06",190.61,191.85001,189.72,190.74001,0.8,3185300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-05",189.37,191.10001,187.99001,189.23,-0.04,-0.02,2626300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":669,"percent_change":871,"volume":1691,"transactions":9,"vwap":1690},"2026-02-04",191.83,193.89,188.050003,189.27,2764000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1443,"volume":1699,"transactions":9,"vwap":1697},"2026-02-03",189.19,193.58,188.77,191.12,1.01,2291400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-02",188.64999,191.25999,187.8,190.11,1.46,0.77,3444500,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1702,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1702},"2026-01-30",185.66,188.71001,2.15,1.15,2062600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1223,"percent_change":1444,"volume":1722,"transactions":9,"vwap":1721},"2026-01-29",185.28,187.11,184.69,186.5,2759800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-28",185.97,186.89,184.7,186.039993,0.04,0.02,1753600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-27",187.66,188.49001,184.74001,186,-1.57,-0.84,3270000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":430,"percent_change":1086,"volume":1747,"transactions":9,"vwap":1746},"2026-01-26",187.61,189.39999,186.72,187.57001,2828700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":439,"volume":1755,"transactions":9,"vwap":1753},"2026-01-23",186.92,188.85001,186.12,188.55,1.54,1976900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-22",192.92999,193.96001,186.46001,187.0099945,-5.31,-2.76,3219800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-21",190.94,192.61,189.87,192.32001,2.63,1.39,1964000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":50,"volume":1781,"transactions":9,"vwap":1779},"2026-01-20",190.53999,192.19,188.91,189.69,-2.67,2304100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1524,"percent_change":101,"volume":1788,"transactions":9,"vwap":1787},"2026-01-16",194.2,194.92,191.78,192.36,3269700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":764,"volume":1796,"transactions":9,"vwap":1794},"2026-01-15",192.57001,194.52,191.28,193.78999,1.96,1667300,{"date":1798,"open":1799,"high":1794,"low":1800,"close":1687,"change":981,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1687},"2026-01-14",192.49001,190.27,-0.72,2262000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":270,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-13",192.23,193.49001,192.10001,193.23,0.5,1768100,{"date":1812,"open":1813,"high":1799,"low":1814,"close":1815,"change":439,"percent_change":648,"volume":1816,"transactions":9,"vwap":1815},"2026-01-12",191,188.94,192.25999,2071000,{"date":1818,"open":1690,"high":1815,"low":1819,"close":1820,"change":1619,"percent_change":1714,"volume":1821,"transactions":9,"vwap":1820},"2026-01-09",188.92,191.44,2659400,{"date":1823,"open":1824,"high":1650,"low":1825,"close":1690,"change":837,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1690},"2026-01-08",186.99001,186.42,1.22,2385600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1824,"change":1833,"percent_change":1246,"volume":1834,"transactions":9,"vwap":1824},"2026-01-07",187.41,187.64999,185.74001,-0.54,2047800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1628,"percent_change":1223,"volume":1841,"transactions":9,"vwap":1840},"2026-01-06",185.88,189.58,185.37,187.53,2843700,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":658,"volume":1848,"transactions":9,"vwap":1846},"2026-01-05",182.89999,186.78,186.67999,3.94,2343100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-02",180.59,182.77,179.020004,182.74001,2.6,1.44,2566400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1801,"volume":1865,"transactions":9,"vwap":1863},"2025-12-31",181.25,181.82001,180.050003,180.14,-1.31,1350000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":156,"percent_change":583,"volume":1872,"transactions":9,"vwap":1871},"2025-12-30",180.72,181.7,180.23,181.45,1267100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1868,"change":163,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1868},"2025-12-29",180.21001,181.86,179.92999,-0.23,1840800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1833,"percent_change":376,"volume":1886,"transactions":9,"vwap":1885},"2025-12-26",180.46001,181.78,180.16,181.14,918100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1604,"percent_change":141,"volume":1893,"transactions":9,"vwap":1892},"2025-12-24",181.080002,182.42,180.11,181.67999,621200,{"date":1895,"open":1896,"high":1885,"low":1897,"close":1898,"change":1899,"percent_change":1682,"volume":1900,"transactions":9,"vwap":1898},"2025-12-23",180.78999,178.88,180.61,-0.07,1563500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1411,"percent_change":207,"volume":1907,"transactions":9,"vwap":1906},"2025-12-22",183.50999,183.75,179.87,180.67999,3069900,{"date":1909,"open":1844,"high":1910,"low":1911,"close":1912,"change":627,"percent_change":1254,"volume":1913,"transactions":9,"vwap":1912},"2025-12-19",183.17,181.32001,182.41,6157600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1254,"volume":1921,"transactions":9,"vwap":1919},"2025-12-18",183.5,184.5,181.75999,182.57001,-0.17,2163900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1854,"change":1927,"percent_change":1036,"volume":1928,"transactions":9,"vwap":1854},"2025-12-17",182.53999,183.3,181.59,0.34,2327600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-16",184.81,185.85001,182.039993,182.39999,-1.88,-1.02,2645100,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":79,"percent_change":1231,"volume":1944,"transactions":9,"vwap":1943},"2025-12-15",183.16,184.75,181.77,184.28,3118300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":479,"volume":1952,"transactions":9,"vwap":1950},"2025-12-12",184.14,185,181.28999,182.089996,-1.04,2549400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1531,"percent_change":280,"volume":1959,"transactions":9,"vwap":1958},"2025-12-11",182.13,183.89999,181.47,183.13,3090700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1861,"change":1965,"percent_change":1230,"volume":1966,"transactions":9,"vwap":1861},"2025-12-10",178.14,182.52,178.12,4.8,3730100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1285,"percent_change":1588,"volume":1973,"transactions":9,"vwap":1972},"2025-12-09",177.31,177.69,175.64,177.020004,2024900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":797,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-08",178.34,179.42,177.55,178.19,0.18,2553900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1508,"percent_change":1035,"volume":1988,"transactions":9,"vwap":1987},"2025-12-05",177.48,177.94,176.029999,177.87,2904200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-04",178.67,179.050003,176.0099945,177.089996,-0.91,-0.51,3431500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":648,"percent_change":699,"volume":2004,"transactions":9,"vwap":2003},"2025-12-03",178.37,178.64,177.12,178,3434600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1729,"volume":2012,"transactions":9,"vwap":2010},"2025-12-02",177.72,178.53,176.080002,177.57001,0.07,4002200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-01",175.49001,178.8,174.88,177.5,1.14,0.65,2439600,{"date":2023,"open":1969,"high":1979,"low":2024,"close":2025,"change":594,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-28",176.17999,176.36,-0.75,984100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1970,"change":2033,"percent_change":820,"volume":2034,"transactions":9,"vwap":1970},"2025-11-26",176.23,178.089996,175.47,1.19,2193800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-25",174.28999,177.33,173.5,176.5,2.37,1.36,4531100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2011,"volume":2051,"transactions":9,"vwap":2049},"2025-11-24",173.37,176,172.92,174.13,0.13,5598700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-21",166.73,174.86,163.50999,174,13.5,8.41,7821200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":774,"volume":2068,"transactions":9,"vwap":2066},"2025-11-20",161.089996,164.23,160.34,160.5,0.05,4895600,{"date":2070,"open":2066,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1927,"volume":2075,"transactions":9,"vwap":2073},"2025-11-19",161.86,158.87,160.45,0.55,2454400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1580,"percent_change":122,"volume":2082,"transactions":9,"vwap":2081},"2025-11-18",159,161.28999,158.49001,159.89999,2285700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1285,"percent_change":670,"volume":2089,"transactions":9,"vwap":2088},"2025-11-17",160.58,161.22,157.73,159.41,2767700,{"date":2091,"open":2092,"high":2093,"low":2081,"close":2085,"change":65,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2085},"2025-11-14",161.10001,162.23,-0.77,2918600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1936,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-13",162.53,163.33,161.37,161.83,-0.63,2285300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":173,"percent_change":2011,"volume":2110,"transactions":9,"vwap":2109},"2025-11-12",163.029999,163.44,161.14999,162.85001,2535500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1476,"percent_change":1809,"volume":2117,"transactions":9,"vwap":2116},"2025-11-11",162.67,163.39999,161.39,162.73,1718100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-10",161.8,162.61,160.36,161.92,0.84,0.52,2852800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1628,"percent_change":1443,"volume":2133,"transactions":9,"vwap":2132},"2025-11-07",160.77,162.020004,159.98,161.080002,2142100,{"date":2135,"open":2093,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1216,"volume":2140,"transactions":9,"vwap":2138},"2025-11-06",163.020004,158.85001,160.23,-2,1572700,{"date":2142,"open":2093,"high":2143,"low":2144,"close":2093,"change":1612,"percent_change":1612,"volume":2145,"transactions":9,"vwap":2093},"2025-11-05",165.070007,161.32001,2650700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2093,"change":838,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2093},"2025-11-04",160.19,162.74001,159.63,0.64,2083100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":837,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-03",159.66,161.44,157.64999,161.2,1.43,2414000,{"date":2162,"open":2163,"high":2150,"low":2164,"close":2165,"change":1628,"percent_change":313,"volume":2166,"transactions":9,"vwap":2165},"2025-10-31",157.98,157.39,158.92,1755800,{"date":2168,"open":2165,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1920,"volume":2173,"transactions":9,"vwap":2171},"2025-10-30",159.42,157.56,158.070007,-0.27,1619900,{"date":2175,"open":2165,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-29",160.82001,157.92,158.34,-2.36,-1.47,1507500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":178,"percent_change":1683,"volume":2188,"transactions":9,"vwap":2187},"2025-10-28",160.12,161.31,158.64999,160.7,1534100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-27",159.47,161.95,159.23,160.73,3.98,2.54,3812300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":398,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-24",156.98,157.83,156.41,156.75,0.06,1598100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":291,"percent_change":1314,"volume":2212,"transactions":9,"vwap":2211},"2025-10-23",155.19,156.89,154.87,156.66,1337600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1878,"volume":2220,"transactions":9,"vwap":2218},"2025-10-22",156.91,158.029999,155.89,156.050003,-0.36,1311900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2202,"change":1951,"percent_change":1588,"volume":2226,"transactions":9,"vwap":2202},"2025-10-21",156.63,157.60001,156.37,1457000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2019,"percent_change":156,"volume":2233,"transactions":9,"vwap":2232},"2025-10-20",157.32001,157.78999,156.35001,157.45,1691400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":562,"percent_change":1150,"volume":2240,"transactions":9,"vwap":2239},"2025-10-17",156.12,157.35001,155.16,156.31,2896100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":260,"volume":2248,"transactions":9,"vwap":2246},"2025-10-16",157.3,157.48,154.69,155.21001,-1.78,1793900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-15",155.57001,157.91,155.5,156.99001,1.73,1.11,1851300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1580,"percent_change":797,"volume":2264,"transactions":9,"vwap":2263},"2025-10-14",154.66,156.56,154.17,155.25999,2077600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-13",148.97,155.41,148.58,154.77,7.06,4.78,3214600,{"date":2275,"open":2276,"high":2277,"low":31,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-10",150.67,151.64,147.71001,-2.27,-1.51,2365500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":499,"percent_change":168,"volume":2288,"transactions":9,"vwap":2287},"2025-10-09",151.24001,152.53,149.080002,149.98,1466900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1475,"percent_change":94,"volume":2295,"transactions":9,"vwap":2294},"2025-10-08",150.97,152.10001,150.41,152.020004,1992700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-07",152.98,149.67,150.34,-1.92,-1.26,1591600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1053,"volume":2311,"transactions":9,"vwap":2309},"2025-10-06",152.24001,153.46001,151.2,152.25999,-0.38,2669700,{"date":2313,"open":2314,"high":2261,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-03",156.0099945,151.99001,152.64,-3.53,-2.26,2372700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":132,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-02",153.059998,157.029999,152.61,156.17,1.94,2576400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1476,"percent_change":1443,"volume":2334,"transactions":9,"vwap":2333},"2025-10-01",151.89999,153.97,150.8,153.2,2193400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1443,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-30",151.14,152.89999,151.059998,152.39,0.35,2025100,{"date":2344,"open":2345,"high":2346,"low":2293,"close":2347,"change":1927,"percent_change":1596,"volume":2348,"transactions":9,"vwap":2347},"2025-09-29",152.49001,152.86,151.86,2346400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-26",150.2,151.92999,149.14,151.52,2.06,1.38,2265100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":774,"percent_change":1730,"volume":2364,"transactions":9,"vwap":2363},"2025-09-25",150.070007,150.63,147.77,149.46001,2758400,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":1387,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-24",146,150.47,149.42999,2.57,2689200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1698,"percent_change":238,"volume":2378,"transactions":9,"vwap":2377},"2025-09-23",144.75999,145.8,144,145.67999,2704300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2280,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-22",146.44,146.92,143.71001,144.67,-1.03,3294600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":398,"percent_change":2204,"volume":2393,"transactions":9,"vwap":2392},"2025-09-19",146.42,146.92999,144.56,146.17999,4702500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":479,"percent_change":117,"volume":2400,"transactions":9,"vwap":2399},"2025-09-18",147.039993,147.37,143.39,146.089996,3155100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":397,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-17",146.95,148.14999,146.23,146.66,0.14,3285600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":420,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-16",147.10001,147.53999,145.77,146.45,-0.41,1554600,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":479,"volume":2423,"transactions":9,"vwap":2421},"2025-09-15",147.89999,146.41,147.050003,-0.85,1946200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2419,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2419},"2025-09-12",149.99001,150.35001,146.77,-3.2,-2.12,2131700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-11",149.55,151.27,149.53,151.10001,1.86,1.25,2029400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1343,"percent_change":2050,"volume":2447,"transactions":9,"vwap":2446},"2025-09-10",148.2,149.92,147.64,149.24001,1957000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1134,"volume":2455,"transactions":9,"vwap":2453},"2025-09-09",150.3,150.64999,148.37,149.039993,-2.53,1863500,{"date":2457,"open":2458,"high":2459,"low":2368,"close":2460,"change":1207,"percent_change":271,"volume":2461,"transactions":9,"vwap":2460},"2025-09-08",150.94,152.45,151.57001,2393400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1403,"volume":2469,"transactions":9,"vwap":2467},"2025-09-05",152.77,153.42,150.46001,150.95,-1.86,2438400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":344,"percent_change":2356,"volume":2476,"transactions":9,"vwap":2475},"2025-09-04",151.17,153.53999,151.070007,152.81,2620900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1086,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-09-03",151,152,150.24001,150.73,-0.34,2701300,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-02",146.37,151.42999,151.25,4.09,2.78,3132600,{"date":2494,"open":2495,"high":2496,"low":2428,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-29",148.92999,149.64,147.16,-1.89,-1.27,2633600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":963,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-28",150.87,151.83,148.070007,149.050003,-0.83,2321200,{"date":2510,"open":2511,"high":2512,"low":2505,"close":2513,"change":1795,"percent_change":196,"volume":2514,"transactions":9,"vwap":2513},"2025-08-27",148.53,150.52,150.28999,2360100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-26",147.41,149.17999,146.96001,148.33,0.88,0.6,2693400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1343,"percent_change":2407,"volume":2530,"transactions":9,"vwap":2529},"2025-08-25",146.97,148.11,145.46001,147.45,3371600,{"date":2532,"open":2533,"high":2479,"low":2534,"close":2535,"change":2536,"percent_change":94,"volume":2537,"transactions":9,"vwap":2535},"2025-08-22",150.23,145.36,147.25,1.63,7736700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":670,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-21",146.10001,146.85001,144.17999,145.62,-0.5,5611000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":829,"percent_change":2385,"volume":2552,"transactions":9,"vwap":2551},"2025-08-20",148.85001,150.58,146.080002,146.35001,4966100,{"date":2554,"open":2555,"high":2556,"low":2534,"close":2557,"change":2558,"percent_change":2439,"volume":2559,"transactions":9,"vwap":2557},"2025-08-19",145.94,148.8,147.88,1.82,3615600,{"date":2561,"open":2396,"high":2562,"low":2377,"close":2563,"change":2564,"percent_change":420,"volume":2565,"transactions":9,"vwap":2563},"2025-08-18",147.86,146.059998,-0.88,5075400,{"date":2567,"open":2278,"high":2568,"low":2569,"close":2570,"change":1239,"percent_change":376,"volume":2571,"transactions":9,"vwap":2570},"2025-08-15",148.5,146.48,146.94,3695600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1395,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-14",149.25,149.28999,147.3,147.38,-1.93,3247300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":837,"percent_change":1754,"volume":2586,"transactions":9,"vwap":2585},"2025-08-13",147.94,150.59,147.57001,150.28,2795700,{"date":2588,"open":2589,"high":2269,"low":2367,"close":2590,"change":1149,"percent_change":838,"volume":2591,"transactions":9,"vwap":2590},"2025-08-12",146.59,148,2346800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1428,"percent_change":1637,"volume":2598,"transactions":9,"vwap":2597},"2025-08-11",146.029999,147.67999,144.78,146.49001,2399300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2601,"change":2011,"percent_change":2067,"volume":2604,"transactions":9,"vwap":2601},"2025-08-08",145.22,146.070007,144.080002,2295700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":981,"percent_change":973,"volume":2611,"transactions":9,"vwap":2610},"2025-08-07",146.55,147.50999,144.41,145.14999,2107100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2607,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2607},"2025-08-06",142.28,146.8,141.91,4.76,3.36,2955200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1093,"volume":2627,"transactions":9,"vwap":2625},"2025-08-05",141.3,142.77,140.71001,141.78999,-0.18,2055900,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-04",137.58,142.5,141.97,4.96,3.62,2686100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":563,"percent_change":1927,"volume":2642,"transactions":9,"vwap":2641},"2025-08-01",136,137.61,134.37,137.0099945,2220600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1190,"percent_change":981,"volume":2649,"transactions":9,"vwap":2648},"2025-07-31",137.23,138.7,136.34,136.53999,2519300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2094,"volume":2657,"transactions":9,"vwap":2655},"2025-07-30",140,140.059998,137.89999,138.48,-1.08,2231400,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2302,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-29",141.39,139.10001,139.56,-0.89,2118800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-28",138.78,140.99001,138.67999,140.82001,2.49,1.8,2687600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1772,"volume":2681,"transactions":9,"vwap":2679},"2025-07-25",137.27,138.52,136.62,138.33,1.89,1644100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":670,"percent_change":964,"volume":2688,"transactions":9,"vwap":2687},"2025-07-24",136.78,138.059998,134.89,136.44,2311600,{"date":2690,"open":2687,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":519,"volume":2695,"transactions":9,"vwap":2693},"2025-07-23",137.25999,135.75,137.17,1.41,2350100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-22",134.020004,136.089996,133.14,135.75999,1.74,1.3,2077000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2698,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2698},"2025-07-21",130.53,134.56,130.49001,4.08,3.14,2749200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1833,"percent_change":2415,"volume":2719,"transactions":9,"vwap":2718},"2025-07-18",131.41,131.44,129.48,129.94,2714100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2356,"percent_change":1604,"volume":2726,"transactions":9,"vwap":2725},"2025-07-17",129.38,130.88,128.82001,130.48,2105400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1149,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-16",127.65,129.35001,126.32,129.10001,1.18,3697800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-15",131.17,131.34,127.55,127.59,-3.58,-2.73,2082400,{"date":2745,"open":2723,"high":2746,"low":2747,"close":2737,"change":1612,"percent_change":1612,"volume":2748,"transactions":9,"vwap":2737},"2025-07-14",131.24001,129.55,2485600,{"date":2750,"open":2751,"high":2752,"low":2747,"close":2737,"change":122,"percent_change":699,"volume":2753,"transactions":9,"vwap":2737},"2025-07-11",130.39999,131.84,2171500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2172,"volume":2761,"transactions":9,"vwap":2759},"2025-07-10",131.0099945,132.99001,130.67999,130.86,-0.35,3142900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2760,"percent_change":2172,"volume":2768,"transactions":9,"vwap":2767},"2025-07-09",131.64,132.34,130.25,131.21001,2211500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2522,"volume":2776,"transactions":9,"vwap":2774},"2025-07-08",130.5,131.89999,130.28999,131.56,0.79,2737200,{"date":2778,"open":2779,"high":2780,"low":2722,"close":2781,"change":1135,"percent_change":689,"volume":2782,"transactions":9,"vwap":2781},"2025-07-07",131.11,131.75,130.77,2504600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":774,"percent_change":1730,"volume":2789,"transactions":9,"vwap":2788},"2025-07-03",131.35001,132.13,130.24001,131.55,2343800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2033,"volume":2797,"transactions":9,"vwap":2795},"2025-07-02",135.39,135.85001,130.34,131.52,1.55,3684200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":732,"volume":2805,"transactions":9,"vwap":2803},"2025-07-01",127.41,131.66,127.31,129.97,2.39,2976300,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":1053,"volume":2813,"transactions":9,"vwap":2811},"2025-06-30",128.23,128.66,126.79,127.58,-0.32,2553500,{"date":2815,"open":2800,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":1698,"volume":2820,"transactions":9,"vwap":2818},"2025-06-27",129.59,127,127.9,1.28,4422900,{"date":2822,"open":2823,"high":2824,"low":184,"close":2825,"change":1588,"percent_change":1086,"volume":2826,"transactions":9,"vwap":2825},"2025-06-26",127.040001,127.25,126.62,4160000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-25",128.52,128.72,126.96,127.28,-1.05,-0.82,2017600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1223,"percent_change":440,"volume":2842,"transactions":9,"vwap":2841},"2025-06-24",128.38,129.16,127.099998,128.33,4515800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1343,"percent_change":584,"volume":2849,"transactions":9,"vwap":2848},"2025-06-23",127.24,128.47,125.3,127.87,4898100,{"date":2851,"open":2852,"high":2730,"low":2840,"close":2853,"change":2310,"percent_change":376,"volume":2854,"transactions":9,"vwap":2853},"2025-06-20",128.74001,127.67,7112800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":248,"percent_change":2094,"volume":2861,"transactions":9,"vwap":2860},"2025-06-18",129.13,129.78999,127.96,128.050003,3833200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-17",130.25999,131.050003,128.39999,129.050003,-2.1,-1.6,3971400,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":375,"percent_change":964,"volume":2877,"transactions":9,"vwap":2876},"2025-06-16",133.14999,133.2,130.98,131.14999,3537400,{"date":2879,"open":2880,"high":2708,"low":2881,"close":2882,"change":1556,"percent_change":1085,"volume":2883,"transactions":9,"vwap":2882},"2025-06-13",132.8,131.31,131.85001,2996900,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-12",136.2,136.59,132.94,133.47,-2.92,-2.14,6157800,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-11",140.14999,135.28,136.39,-3.69,-2.63,4645100,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":905,"percent_change":354,"volume":2907,"transactions":9,"vwap":2906},"2025-06-10",141.24001,142.14,139.2,140.080002,2159600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":365,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-09",143.60001,143.66,141.2,142.16,-1.14,2782300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":562,"volume":2923,"transactions":9,"vwap":2921},"2025-06-06",143.2,144.089996,141.42,143.8,1.56,1496400,{"date":2925,"open":2614,"high":2926,"low":2927,"close":2928,"change":2172,"percent_change":151,"volume":2929,"transactions":9,"vwap":2928},"2025-06-05",142.61,140.72,142.24001,1620700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-06-04",143.97,144.42,142.020004,142.50999,-1.52,-1.06,2260500,{"date":2940,"open":2941,"high":2942,"low":2941,"close":2943,"change":450,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-06-03",141.64,144.55,144.029999,1.13,3161600,{"date":2947,"open":2948,"high":2949,"low":2685,"close":2950,"change":387,"percent_change":1453,"volume":2951,"transactions":9,"vwap":2950},"2025-06-02",139.87,142.44,142.42,3073100,{"date":2953,"open":2954,"high":2624,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-30",138.92999,138.23,140.089996,1.16,0.83,4225900,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2954,"change":2094,"percent_change":1261,"volume":2965,"transactions":9,"vwap":2954},"2025-05-29",142.12,142.64999,138.75,3913700,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":260,"volume":2973,"transactions":9,"vwap":2971},"2025-05-28",140.83,142.55,139.5,139.7,-1.59,3596800,{"date":2975,"open":2976,"high":2977,"low":2976,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-27",138.070007,145.50999,141.28999,4.03,2.94,7636000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2691,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2691},"2025-05-23",134.60001,139.89999,129.2,-14.99,-9.85,18535000,{"date":2991,"open":2992,"high":2992,"low":2315,"close":2993,"change":249,"percent_change":1109,"volume":2994,"transactions":9,"vwap":2993},"2025-05-22",153.38,152.25,3996000,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-21",151.50999,153.91,151.12,152.67999,-1.56,-1.01,2878400,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1683,"percent_change":468,"volume":3010,"transactions":9,"vwap":3009},"2025-05-20",153.44,155.58,153.31,154.24001,2166600,{"date":3012,"open":2480,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":2521,"volume":3017,"transactions":9,"vwap":3015},"2025-05-19",154.35001,151.60001,154.25999,1.34,1896500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":838,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-16",152.039993,153.11,150.88,152.92,0.68,2065000,{"date":3027,"open":2513,"high":3028,"low":3029,"close":3030,"change":1364,"percent_change":439,"volume":3031,"transactions":9,"vwap":3030},"2025-05-15",151.98,149.66,151.89,2438300,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":1182,"percent_change":112,"volume":3038,"transactions":9,"vwap":3037},"2025-05-14",148.88,151.029999,148.45,150.66,2491600,{"date":3040,"open":2495,"high":2360,"low":3041,"close":3042,"change":2011,"percent_change":2067,"volume":3043,"transactions":9,"vwap":3042},"2025-05-13",148.080002,149.33,1658300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-12",147.25999,149.31,145.92,149.25999,6.98,4.91,2663100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":2614,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":2614},"2025-05-09",143.37,143.92,141.77,-1.09,-0.76,1727900,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3055,"change":1927,"percent_change":699,"volume":3066,"transactions":9,"vwap":3055},"2025-05-08",144.070007,145.27,143.070007,2049600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":290,"percent_change":181,"volume":3073,"transactions":9,"vwap":3072},"2025-05-07",141.22,143.91,140.46001,143.029999,2723300,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":2407,"percent_change":57,"volume":3080,"transactions":9,"vwap":3079},"2025-05-06",140.27,142,140.10001,141.61,1856400,{"date":3082,"open":3083,"high":2928,"low":3084,"close":3085,"change":1573,"percent_change":238,"volume":3086,"transactions":9,"vwap":3085},"2025-05-05",140.039993,139.61,141.47,2263900,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2922,"percent_change":94,"volume":3093,"transactions":9,"vwap":3092},"2025-05-02",140.33,141.89,140.16,140.49001,2133500,{"date":3095,"open":3096,"high":3097,"low":3096,"close":2954,"change":1899,"percent_change":72,"volume":3098,"transactions":9,"vwap":2954},"2025-05-01",138.39,139.95,2342700,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":2247,"percent_change":2302,"volume":3105,"transactions":9,"vwap":3104},"2025-04-30",138.87,139.57001,137.25,139,4037300,{"date":3107,"open":3108,"high":3109,"low":2964,"close":3110,"change":2694,"percent_change":1698,"volume":3111,"transactions":9,"vwap":3110},"2025-04-29",138.78999,141.17999,140.78,2165900,{"date":188,"open":3113,"high":3077,"low":3108,"close":3114,"change":1261,"percent_change":117,"volume":3115,"transactions":9,"vwap":3114},139.92,139.37,2515800]