[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXI":3,"homepage-market-summary":30,"stock-historical-RXI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RXI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Global Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1776,2.212442,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},187.87,187.04,188.085,187,186.2759,1.5941,0.86,29382.663261,213.77,180.67999,14051.592889155378,21.7,5041,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},174.25999,11795,4305149.815178,6.76,"2025-04-24",[184,187,194,205,216,227,236,247,258,269,279,289,300,310,321,330,341,352,363,374,385,395,406,416,427,437,448,458,468,478,488,497,507,518,527,537,545,554,564,574,584,592,602,613,624,634,644,653,664,673,682,693,702,712,721,732,743,754,763,772,783,793,800,807,815,821,830,837,844,851,860,866,874,882,890,896,903,911,919,927,935,944,953,959,967,974,981,988,995,1003,1010,1018,1026,1033,1042,1048,1054,1060,1066,1073,1079,1087,1094,1101,1107,1114,1122,1128,1133,1138,1144,1152,1157,1163,1169,1175,1182,1189,1195,1203,1208,1214,1220,1226,1233,1240,1245,1253,1258,1264,1270,1278,1284,1291,1299,1305,1312,1320,1328,1333,1340,1346,1352,1360,1367,1372,1378,1384,1392,1398,1404,1411,1419,1425,1432,1439,1446,1452,1458,1464,1469,1478,1482,1487,1494,1499,1505,1512,1519,1524,1530,1539,1545,1552,1559,1567,1573,1579,1586,1595,1602,1609,1615,1621,1629,1635,1641,1647,1654,1660,1669,1674,1681,1686,1691,1696,1701,1707,1713,1719,1724,1731,1737,1744,1750,1754,1760,1765,1772,1780,1785,1791,1798,1805,1810,1818,1825,1832,1839,1843,1848,1855,1862,1868,1875,1879,1884,1892,1898,1906,1910,1918,1922,1928,1934,1938,1943,1949,1954,1958,1963,1969,1974,1980,1986,1993,1999,2002,2009,2014,2019,2023,2028,2034,2037,2040,2044,2048,2053,2057,2061,2068,2072,2077,2081,2086,2088,2093,2097,2102,2105,2109,2114,2119,2124,2129,2133,2138,2141,2144,2149,2151,2156,2159,2165,2171,2175,2179,2185,2190,2194,2198,2203,2208,2213,2219,2226,2232,2239,2244,2249,2254,2259,2266,2273,2277,2282,2285,2291,2295,2301,2304,2308,2315,2319,2325,2329,2333,2337,2341,2347,2354,2357,2364,2368,2373,2378,2383,2387,2393,2399,2404,2408,2412,2415,2422,2429,2434,2438,2443,2449,2452,2457,2465,2472,2477,2483,2490,2494,2498,2501,2507,2514,2520,2525,2533,2540,2546,2553,2560,2565,2572,2576,2582,2587],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},328,187.4096,{"date":188,"open":189,"high":21,"low":189,"close":21,"change":190,"percent_change":137,"volume":191,"transactions":192,"vwap":193},"2026-10-05",185.65,0.8451,8608.571657,230,186.0476,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",185.91,186.12,185.0113,185.4308,1.1908,0.65,20830.7141,260,185.5539,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",185.02,185.2,183.14,184.24,-0.63,-0.34,13789.250794,369,184.1733,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",186.15,186.425,184.78,184.87,-0.3785,-0.2,55434.535231,1361,185.1298,{"date":228,"open":229,"high":189,"low":230,"close":231,"change":232,"percent_change":112,"volume":233,"transactions":234,"vwap":235},"2026-09-29",185.295,184.69,185.2485,-0.3065,36069.05525,832,185.493,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",185.975,186.27,185.33,185.555,-1.7655,-0.94,4901.929107,289,185.7948,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",186.24,187.73,186.18,187.3205,1.1305,0.61,17456.914215,220,187.2641,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",186.47,187.058,185.31,186.19,-0.7874,-0.42,21140.465443,271,186.1338,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",188.86,186.8724,186.9774,-3.6817,-1.93,20171.645782,486,188.1457,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",191.34,190.09,190.6591,0.5127,0.27,18013.05818,527,190.6441,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",189.19,190.66,189.1,190.1464,1.7973,0.95,15369.722472,279,189.5375,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",187.96,188.51,188.3491,-0.9052,-0.48,20042.85758,250,188.3796,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",189.54,190.135,189.2034,189.2543,1.7379,0.93,2573.906638,183,189.5738,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":256,"vwap":329},"2026-09-16",188.9349,189.2553,187.5164,-1.2436,-0.66,2069.755877,188.7379,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",189.11,189.42,188.61,188.76,-2.6943,-1.41,400419.343261,625,189.2468,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",191.38,192.28,191.37,191.4543,-0.4766,-0.25,51327.650984,191,191.536,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",191.85,192.03,191.655,191.9309,2.2609,1.19,4945.817331,234,191.8757,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",190,190.52,189.45,189.67,-1.4253,-0.75,8082.49279,259,189.8973,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",191.89,192.095,191.01,191.0953,-2.8377,-1.46,5624.480366,215,191.4796,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",194.33,194.62,193.933,-2.487,-1.27,15952.47509,273,194.2219,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",196.31,196.74,196.16,196.42,-1.12,-0.57,6605.30004,204,196.4487,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":122,"volume":413,"transactions":414,"vwap":415},"2026-09-03",197.01,197.72,196.35,197.54,1.755,11224.956214,137,197.4586,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",195.49,196.49,195.13,195.785,0.41,0.21,24728.735054,551,195.5508,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",196.82,195.27,195.375,-3.085,-1.55,4633.442992,301,195.9183,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",198.85,199.02,198.075,198.46,-1.4856,-0.74,14244.696226,308,198.5822,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",199.07,200.33,199.9456,2.4156,1.22,13213.189171,355,199.5606,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",198.15,198.3129,197.53,-2.0211,-1.01,15726.746461,182,198.0481,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",200.332,199.2262,199.5511,-1.0889,-0.54,10480.043123,316,199.6786,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",201.26,200.46,200.64,-0.7,-0.35,12804.14789,178,200.4947,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":38,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",200.63,201.69,201.34,0.29,108475.249465,257,201.53,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":20,"vwap":506},"2026-08-21",200.45,201.3,200.42,200.76,0.8087,0.4,7775.607516,200.9276,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",200.09,200.59,199.56,199.9513,-2.1865,-1.08,11552.523876,266,200.1262,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",200.27,202.1378,2.6978,1.35,6491.880178,212,201.3272,{"date":528,"open":529,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",200.28,200.8,199.44,-1.0359,-0.52,42718.430713,412,200.1228,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":401,"volume":542,"transactions":543,"vwap":544},"2026-08-17",201.27,200.4759,-2.2633,2166.341701,163,200.9962,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",203.2892,202.7392,0.1092,0.05,2187.519887,263,203.0296,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",203.25,202.2901,202.63,-0.53,-0.26,5880.396223,569,202.7601,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",204.71,202.57,203.16,-1.7786,-0.87,36571.40047,743,203.1279,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",205.37,204.72,204.9386,-1.2014,-0.58,1192.927638,93,205.1986,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":203,"vwap":591},"2026-08-10",205.1,206.14,0.1256,0.06,2597.070486,205.7158,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",206.16,205.51,206.0144,2.7077,1.33,2746.936291,124,205.8352,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",203.98,204.18,202.96,203.3067,-0.6314,-0.31,11678.605964,152,203.3008,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",204.66,204.84,203.361,203.9381,0.5376,0.26,5373.879145,173,204.11,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",201.86,203.515,203.4005,0.4695,0.23,6826.658887,211,202.9827,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",202.43,204.0401,202.931,2.651,1.32,5121.169387,164,203.231,{"date":645,"open":646,"high":529,"low":647,"close":529,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",198.84,198.645,4.4118,2.25,8736.760651,227,199.4538,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",194.42,196.29,194.395,195.8682,1.7263,0.89,15878.093249,229,195.2235,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":484,"volume":670,"transactions":671,"vwap":672},"2026-07-29",194.44,197.18,194.1419,-0.6769,14576.300966,226,194.6822,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",192.7,194.8188,3.3188,1.73,32803.723665,309,194.3919,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",190.99,191.54,190.7,191.5,2.99,1.59,25587.343402,248,191.3406,{"date":694,"open":695,"high":367,"low":696,"close":303,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",187.99,187.585,0.9418,0.5,108663.391592,381,188.6669,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",189.49,186.965,187.5682,-5.9548,-3.08,9157.143574,140,187.6725,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":66,"volume":718,"transactions":719,"vwap":720},"2026-07-22",194.1,193.46,193.523,-1.397,24848.315163,323,193.9996,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",194.61,195.11,194.48,194.92,0.0097,0,15274.296142,147,194.8286,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",195.51,195.77,194.69,194.9103,-0.6197,-0.32,19045.614246,125,195.4368,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",195.69,196.52,195.22,195.53,-2.3917,-1.21,11492.216512,123,195.5819,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":52,"volume":760,"transactions":761,"vwap":762},"2026-07-16",198.51,197.676746,197.9217,0.9695,1639.842259,113,198.0702,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":117,"volume":769,"transactions":770,"vwap":771},"2026-07-15",196.28,197.71,196.9522,2.3362,1407.374578,77,197.2627,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-14",194.55,194.64,194.27,194.616,0.1731,0.09,1332.627946,79,194.4287,{"date":784,"open":785,"high":400,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-13",196.19,194.2575,194.4429,-1.5671,-0.8,2981.610826,172,195.5005,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":423,"volume":799,"transactions":9,"vwap":797},"2026-07-10",196.78,196.88,196.0099945,0.42,10000,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",194.53999,195.59,1.46,0.75,8200,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-07-08",193.94,194.13,192.58,-1.82,-0.93,1100,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":223,"volume":820,"transactions":9,"vwap":818},"2026-07-07",198.050003,195.95,-0.4,2800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",195.2,196.57001,194.73,196.35001,1.23,0.63,3100,{"date":831,"open":832,"high":833,"low":666,"close":834,"change":835,"percent_change":836,"volume":799,"transactions":9,"vwap":834},"2026-07-02",196.14999,196.39,195.12,0.72,0.37,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":805,"volume":843,"transactions":9,"vwap":841},"2026-07-01",194.35001,195.42,194.39999,1.44,9900,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":73,"volume":850,"transactions":9,"vwap":848},"2026-06-30",193.38,193.39999,192.96001,-0.99,11000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",193.74001,194.21001,193.61,193.95,2.18,1.14,2400,{"date":861,"open":365,"high":862,"low":365,"close":863,"change":864,"percent_change":865,"volume":176,"transactions":9,"vwap":863},"2026-06-26",192.39,191.77,1.92,1.01,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",192.66,189.78,189.85001,-2.34,-1.22,9400,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",192.37,194.32001,192.19,1.86,0.98,6400,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",189.92,190.89,190.33,-2.17,-1.13,2100,{"date":891,"open":810,"high":810,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",192.5,-3.83,-1.95,4000,{"date":897,"open":745,"high":898,"low":834,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",196.49001,196.33,2.08,1.07,4900,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",197.53999,197.84,194.25,-4.54,-2.28,13600,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",199.38,199.63,198.78999,-0.27,-0.14,11600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",200.020004,198.72,199.059998,1.89,0.96,31900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":779,"volume":934,"transactions":9,"vwap":932},"2026-06-12",196.089996,197.25,195.33,197.17,0.17,9200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",193.44,197.050003,192.16,197,4.23,2.19,15200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",194.83,194.91,192.75999,192.77,-3.24,-1.65,2500,{"date":954,"open":832,"high":955,"low":956,"close":797,"change":957,"percent_change":102,"volume":958,"transactions":9,"vwap":797},"2026-06-09",197.69,194.57001,1.03,12200,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",195.10001,195.63,194.98,0.59,0.3,2300,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",198.39999,194.39,-3.37,-1.7,5800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":96,"percent_change":620,"volume":980,"transactions":9,"vwap":979},"2026-06-04",197.88,197.98,197.75,197.75999,3400,{"date":982,"open":983,"high":983,"low":984,"close":930,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":930},"2026-06-03",198.2,196.82001,-2.36,-1.18,4500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":880,"percent_change":52,"volume":994,"transactions":9,"vwap":993},"2026-06-02",199.28999,199.62,198.94,199.61,23100,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",198.99001,199.69,198.63,-3.23,-1.6,24100,{"date":1004,"open":1005,"high":1006,"low":626,"close":626,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":626},"2026-05-29",202.22,202.3,-0.92,-0.45,2600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-05-28",201.32001,202.78,201.22,0.76,0.38,2000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",202.39,201.64999,202.020004,2.47,1.24,1700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":159,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",199.66,198.75999,199.55,1.09,21700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",198.85001,198.88,198.35001,198.46001,-0.44,-0.22,4200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":504,"volume":1009,"transactions":9,"vwap":1046},"2026-05-21",196.53999,199.28,198.89999,0.8,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":889,"transactions":9,"vwap":1051},"2026-05-20",197.87,198.10001,4.06,2.09,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":966,"transactions":9,"vwap":1057},"2026-05-19",194.38,194.039993,-1.61,-0.82,{"date":1061,"open":1062,"high":1062,"low":841,"close":1063,"change":1064,"percent_change":933,"volume":1065,"transactions":9,"vwap":1063},"2026-05-18",197.17999,195.64999,0.33,1800,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",196.23,195.32001,-3.42,-1.72,28900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":484,"volume":829,"transactions":9,"vwap":1077},"2026-05-14",199.039993,199.73,198.74001,-0.69,{"date":1080,"open":1081,"high":991,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",197.8,197.19,199.42999,2.14,1.08,12300,{"date":1088,"open":1089,"high":1090,"low":1068,"close":1091,"change":872,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-12",196.91,197.32001,197.28999,-0.61,1400,{"date":1095,"open":1096,"high":1083,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",199.42,198.50999,-2.23,-1.11,3200,{"date":1102,"open":539,"high":1103,"low":1104,"close":1105,"change":52,"percent_change":107,"volume":1106,"transactions":9,"vwap":1105},"2026-05-08",201.49001,200.60001,200.74001,11400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1041,"transactions":9,"vwap":1111},"2026-05-07",201.82001,200,200.25,-1.2,-0.6,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",199.46001,201.84,201.45,4.93,2.51,16300,{"date":1123,"open":984,"high":1124,"low":746,"close":746,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":746},"2026-05-05",197.22,1.17,0.6,18500,{"date":1129,"open":984,"high":984,"low":1130,"close":1130,"change":1131,"percent_change":1099,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",195.35001,-2.2,18900,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":474,"percent_change":916,"volume":1137,"transactions":9,"vwap":1136},"2026-05-01",198.58,197.55,3600,{"date":1139,"open":735,"high":969,"low":748,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",198.089996,2.97,1.52,6100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":834,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":834},"2026-04-29",194.97,195.42999,194.66,-0.84,-0.43,3700,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":789,"volume":1093,"transactions":9,"vwap":1155},"2026-04-28",196.74001,195.96001,-1.59,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1136,"change":1161,"percent_change":211,"volume":1162,"transactions":9,"vwap":1136},"2026-04-27",198.34,197.42,-1.26,1900,{"date":1164,"open":915,"high":1165,"low":915,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",198.81,1.1,0.56,600,{"date":1170,"open":915,"high":1036,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1162,"transactions":9,"vwap":1172},"2026-04-23",197.16,197.71001,-2.59,-1.29,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":973,"transactions":9,"vwap":1179},"2026-04-22",200.53999,200.10001,200.3,-0.46,-0.23,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",202.42,200.75999,-2.76,-1.36,6000,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":580,"volume":1194,"transactions":9,"vwap":1192},"2026-04-20",203.55,203.52,-1.19,800,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-17",206.87,204.57001,204.71001,4.68,2.34,10300,{"date":1204,"open":1205,"high":1205,"low":993,"close":1206,"change":589,"percent_change":1207,"volume":1009,"transactions":9,"vwap":1206},"2026-04-16",201.13,200.029999,0.03,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":964,"volume":859,"transactions":9,"vwap":1211},"2026-04-15",198.45,199.97,198.33,1.18,{"date":1215,"open":899,"high":1216,"low":899,"close":915,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":915},"2026-04-14",199.12,3.41,1.75,6500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":122,"percent_change":137,"volume":1225,"transactions":9,"vwap":1223},"2026-04-13",193.63,195.38,193.12,6900,{"date":1227,"open":1228,"high":1229,"low":725,"close":725,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":725},"2026-04-10",195.17,195.5,0.19,0.1,1600,{"date":1234,"open":1235,"high":841,"low":350,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-09",191.57001,194.28999,1.53,0.79,4400,{"date":1241,"open":1242,"high":1242,"low":376,"close":948,"change":1243,"percent_change":1244,"volume":973,"transactions":9,"vwap":948},"2026-04-08",194.50999,7.42,4,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1248},"2026-04-07",184.75,185.34,183.57001,-1.99,-1.06,3300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":359,"percent_change":1257,"volume":1194,"transactions":9,"vwap":1256},"2026-04-06",186.49001,187.33,0.64,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1007,"volume":814,"transactions":9,"vwap":1261},"2026-04-02",186.020004,186.14,185.82001,-1.73,{"date":1265,"open":1266,"high":1267,"low":1266,"close":17,"change":1268,"percent_change":1015,"volume":1269,"transactions":9,"vwap":17},"2026-04-01",187.31,189.0099945,1.42,5400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":873,"transactions":9,"vwap":1275},"2026-03-31",183.48,186.78999,183.39999,186.45,5.28,2.91,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1283,"volume":1151,"transactions":9,"vwap":1282},"2026-03-30",182.42,183.0099945,181.17,0.01,{"date":1285,"open":1286,"high":1287,"low":26,"close":1288,"change":1289,"percent_change":985,"volume":1290,"transactions":9,"vwap":1288},"2026-03-27",183.17,183.53999,181.16,-4.37,23900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1025,"transactions":9,"vwap":1296},"2026-03-26",187.7,188.19,185.50999,185.53,-3.14,-1.66,{"date":1300,"open":1301,"high":1301,"low":1293,"close":1302,"change":1303,"percent_change":880,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",190.070007,188.67,1.83,3000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":872,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-24",185.83,187.67999,186.84,-0.65,5500,{"date":1313,"open":1314,"high":1302,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-23",188.36,187.86,188.059998,4.51,2.46,3900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1250,"volume":1327,"transactions":9,"vwap":1325},"2026-03-20",184.52,185.020004,182.48,183.55,-3.73,16200,{"date":1329,"open":1330,"high":1331,"low":1307,"close":1331,"change":391,"percent_change":1332,"volume":895,"transactions":9,"vwap":1331},"2026-03-19",186.66,187.28,-0.67,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-18",191.86,188.55,-4.43,-2.3,7000,{"date":1341,"open":846,"high":846,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":814,"transactions":9,"vwap":1343},"2026-03-17",192.91,192.98,0.35,0.18,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1017,"transactions":9,"vwap":1349},"2026-03-16",191.78,192.63,2.45,1.29,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":66,"volume":1359,"transactions":9,"vwap":1357},"2026-03-13",192.17,192.48,189.96001,190.17999,-1.37,9100,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1202,"transactions":9,"vwap":1364},"2026-03-12",193.5,191.49001,191.55,-4.29,-2.19,{"date":1368,"open":899,"high":899,"low":825,"close":1369,"change":423,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-11",195.84,0.11,10800,{"date":1373,"open":1374,"high":1375,"low":962,"close":962,"change":1376,"percent_change":484,"volume":1377,"transactions":9,"vwap":962},"2026-03-10",195.64,198.28999,-0.68,15000,{"date":1379,"open":1380,"high":1154,"low":1381,"close":397,"change":1382,"percent_change":96,"volume":1383,"transactions":9,"vwap":397},"2026-03-09",190.59,190.25999,0.99,13100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1069,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1069},"2026-03-06",194.84,195.58,193.92999,-2.25,-1.14,6200,{"date":1393,"open":1394,"high":1395,"low":929,"close":1395,"change":1396,"percent_change":1007,"volume":1397,"transactions":9,"vwap":1395},"2026-03-05",197.0099945,197.57001,-1.84,5100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":117,"volume":889,"transactions":9,"vwap":1402},"2026-03-04",198.14,199.5,199.41,2.36,{"date":1405,"open":1406,"high":1407,"low":1408,"close":938,"change":1409,"percent_change":1366,"volume":1410,"transactions":9,"vwap":938},"2026-03-03",194.34,197.81,193.48,-4.41,7800,{"date":1412,"open":1413,"high":1414,"low":1179,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-02",200.36,201.99001,201.46001,-3.75,-1.83,5000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":444,"percent_change":1424,"volume":1319,"transactions":9,"vwap":1422},"2026-02-27",205.17,205.21001,204.94,-0.36,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1009,"transactions":9,"vwap":1429},"2026-02-26",206.39999,206.49001,205.95,-0.19,-0.09,{"date":1433,"open":1434,"high":587,"low":1435,"close":587,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":587},"2026-02-25",205.10001,205.039993,1.57,0.77,13000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1198,"change":1444,"percent_change":1445,"volume":1383,"transactions":9,"vwap":1198},"2026-02-24",204.75999,205.31,204.25999,1.41,0.69,{"date":1447,"open":1448,"high":1448,"low":1449,"close":568,"change":1450,"percent_change":391,"volume":1451,"transactions":9,"vwap":568},"2026-02-23",203.87,202.12,-2.62,6600,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":132,"volume":1137,"transactions":9,"vwap":1456},"2026-02-20",202.89999,205.83,205.78,1.77,{"date":1459,"open":623,"high":1460,"low":1461,"close":1462,"change":1263,"percent_change":1149,"volume":1463,"transactions":9,"vwap":1462},"2026-02-19",204.17,203.42999,204.0099945,2200,{"date":1465,"open":1466,"high":1466,"low":1422,"close":1467,"change":1468,"percent_change":504,"volume":859,"transactions":9,"vwap":1467},"2026-02-18",205.92999,205.74001,0.82,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-17",204.2,205.070007,202.37,204.92,-0.11,-0.05,117000,{"date":1479,"open":1480,"high":594,"low":1480,"close":1481,"change":836,"percent_change":1345,"volume":1188,"transactions":9,"vwap":1481},"2026-02-13",204.7,205.029999,{"date":1483,"open":1484,"high":1484,"low":1485,"close":615,"change":1486,"percent_change":1112,"volume":1239,"transactions":9,"vwap":615},"2026-02-12",207.67,204.56,-2.48,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":609,"percent_change":1493,"volume":980,"transactions":9,"vwap":1492},"2026-02-11",207.69,207.85001,206.42999,207.14,-0.15,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":689,"percent_change":1437,"volume":1304,"transactions":9,"vwap":1498},"2026-02-10",207.64,208.38,207.45,{"date":1500,"open":1466,"high":1501,"low":1467,"close":1502,"change":1493,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-09",206.10001,205.86,-0.07,9600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-06",203.35001,206.0099945,2.58,1.27,4100,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1461,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1461},"2026-02-05",204.49001,202.89,-2.87,-1.39,16100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":698,"percent_change":107,"volume":859,"transactions":9,"vwap":1523},"2026-02-04",207.3,207.53,206.3,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1517,"percent_change":1332,"volume":1529,"transactions":9,"vwap":1528},"2026-02-03",206.63,205,205.8,10700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-02",206.25,207.86,206.17,207.19,0.16,0.08,72100,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1180,"volume":1511,"transactions":9,"vwap":1543},"2026-01-30",207.95,207.0099945,207.029999,-0.95,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":82,"percent_change":1551,"volume":881,"transactions":9,"vwap":1550},"2026-01-29",209.020004,209.10001,206.53,207.98,0.07,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-28",208.7,207.84,-1.91,-0.91,2700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":81,"volume":1566,"transactions":9,"vwap":1564},"2026-01-27",209.78999,209.85001,209.22,209.75,0.71,2900,{"date":1568,"open":1569,"high":1569,"low":1547,"close":1570,"change":1571,"percent_change":1572,"volume":829,"transactions":9,"vwap":1570},"2026-01-26",209.92999,209.039993,-1.03,-0.49,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1430,"volume":958,"transactions":9,"vwap":1577},"2026-01-23",209.36,210.19,210.070007,-0.41,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1437,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",209.72,211.17999,210.48,1.61,7200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-21",207.080002,209.25,206.28,208.87,4.19,2.05,8500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1366,"volume":1202,"transactions":9,"vwap":1600},"2026-01-20",205.60001,206.60001,204.27,204.67999,-4.59,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":951,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-16",210.059998,209.050003,209.27,-0.78,10600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1207,"percent_change":1283,"volume":1594,"transactions":9,"vwap":1614},"2026-01-15",210.82001,211.52,210.78,210.92,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":570,"volume":934,"transactions":9,"vwap":1619},"2026-01-14",212.070007,209.98,210.89,-1.86,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-13",213.21001,212.029999,212.75,-0.81,-0.38,29800,{"date":1630,"open":1631,"high":25,"low":1631,"close":1632,"change":1633,"percent_change":805,"volume":1634,"transactions":9,"vwap":1632},"2026-01-12",211.92,213.56,1.6,26800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":1031,"volume":1594,"transactions":9,"vwap":1638},"2026-01-09",210.53,211.96001,209.42999,2.28,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1634,"transactions":9,"vwap":1644},"2026-01-08",205.67,209.67999,3.43,1.66,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1532,"change":1652,"percent_change":1626,"volume":1653,"transactions":9,"vwap":1532},"2026-01-07",207.42,207.75,206.23,-1.68,18000,{"date":1655,"open":1656,"high":1657,"low":1590,"close":1658,"change":1064,"percent_change":1536,"volume":1659,"transactions":9,"vwap":1658},"2026-01-06",206.59,208,207.92999,9000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-05",205.78999,208.2,205.73,207.60001,1.81,0.88,23600,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1662,"change":102,"percent_change":620,"volume":1673,"transactions":9,"vwap":1662},"2026-01-02",206.35001,204.87,6800,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-31",205.89999,205.25999,-1.33,-0.64,6300,{"date":1682,"open":1683,"high":1684,"low":1656,"close":1656,"change":739,"percent_change":1493,"volume":1685,"transactions":9,"vwap":1656},"2025-12-30",206.8,206.99001,18300,{"date":1687,"open":1649,"high":1649,"low":1688,"close":1689,"change":1690,"percent_change":370,"volume":859,"transactions":9,"vwap":1689},"2025-12-29",206.86,206.91,-1.57,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1431,"percent_change":1695,"volume":1110,"transactions":9,"vwap":1694},"2025-12-26",208.59,208.48,-0.04,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":423,"volume":1700,"transactions":9,"vwap":1698},"2025-12-24",208.57001,0.44,300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":609,"percent_change":1493,"volume":1451,"transactions":9,"vwap":1706},"2025-12-23",208.039993,208.35001,207.83,208.13,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1166,"percent_change":102,"volume":1712,"transactions":9,"vwap":1711},"2025-12-22",208.42,208.71001,208.44,1500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1679,"percent_change":609,"volume":1397,"transactions":9,"vwap":1718},"2025-12-19",207.97,208.14,207.33,207.34,{"date":1720,"open":1721,"high":1721,"low":1555,"close":1550,"change":1640,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1550},"2025-12-18",209.60001,1.11,7700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":887,"percent_change":1730,"volume":1339,"transactions":9,"vwap":1729},"2025-12-17",207.62,208.029999,205.67999,205.7,-1.04,{"date":1732,"open":1726,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1557,"volume":1239,"transactions":9,"vwap":1735},"2025-12-16",208.070007,207.37,207.87,-1.9,{"date":1738,"open":1644,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1137,"transactions":9,"vwap":1741},"2025-12-15",209.94,209.32001,209.77,1.4,0.67,{"date":1745,"open":1746,"high":1747,"low":1726,"close":1748,"change":805,"percent_change":1749,"volume":1608,"transactions":9,"vwap":1748},"2025-12-12",209.23,209.45,208.37,0.36,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1726,"change":804,"percent_change":1565,"volume":799,"transactions":9,"vwap":1726},"2025-12-11",206.92,207.78999,{"date":1755,"open":1756,"high":1757,"low":1756,"close":594,"change":1758,"percent_change":1759,"volume":1086,"transactions":9,"vwap":594},"2025-12-10",204.42,207.23,2.15,1.05,{"date":1761,"open":1762,"high":1763,"low":1462,"close":1462,"change":1764,"percent_change":1181,"volume":1594,"transactions":9,"vwap":1462},"2025-12-09",204.12,204.44,-0.47,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":966,"transactions":9,"vwap":1769},"2025-12-08",206.21001,204.28,204.48,-2.73,-1.32,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1510,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-05",207.070007,207.41,206.73,207.21001,0.62,9300,{"date":1781,"open":1491,"high":1491,"low":1782,"close":1783,"change":1784,"percent_change":917,"volume":910,"transactions":9,"vwap":1783},"2025-12-04",205.64,205.94,-0.29,{"date":1786,"open":1787,"high":1788,"low":1643,"close":1651,"change":1789,"percent_change":1743,"volume":1790,"transactions":9,"vwap":1651},"2025-12-03",205.87,206.5,1.37,3800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":916,"percent_change":1797,"volume":799,"transactions":9,"vwap":1796},"2025-12-02",204.92999,205.25,204.020004,204.86,-0.13,{"date":1799,"open":1800,"high":1528,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-01",205.52,205.13,-0.24,-0.12,6700,{"date":1806,"open":1807,"high":576,"low":1600,"close":576,"change":1257,"percent_change":1808,"volume":1809,"transactions":9,"vwap":576},"2025-11-28",204.95,0.31,18400,{"date":1811,"open":1812,"high":1793,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-26",204.029999,203.85001,204.73,1.64,0.81,11200,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":689,"volume":1824,"transactions":9,"vwap":1822},"2025-11-25",200.039993,203.10001,203.089996,3.17,20700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":23,"volume":1397,"transactions":9,"vwap":1830},"2025-11-24",200.21001,200.34,199.89,199.92,1.71,{"date":1833,"open":1834,"high":992,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-21",195.75,198.21001,3.92,2.02,7900,{"date":1840,"open":1841,"high":1841,"low":1236,"close":1236,"change":1842,"percent_change":951,"volume":1041,"transactions":9,"vwap":1236},"2025-11-20",199.53,-3.25,{"date":1844,"open":1845,"high":1845,"low":1846,"close":905,"change":1537,"percent_change":152,"volume":1847,"transactions":9,"vwap":905},"2025-11-19",198.0099945,196.75999,5700,{"date":1849,"open":1850,"high":1850,"low":1090,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-18",199.089996,197.46001,-2.97,-1.48,23000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":337,"volume":1680,"transactions":9,"vwap":1860},"2025-11-17",201.58,202.91,199.96001,200.42999,-2.86,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":789,"percent_change":1867,"volume":1225,"transactions":9,"vwap":1866},"2025-11-14",202.44,204.91,203.28999,-0.39,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":74,"percent_change":1156,"volume":1874,"transactions":9,"vwap":1873},"2025-11-13",206.78999,207.39,203.83,204.089996,29700,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1802,"percent_change":1803,"volume":1339,"transactions":9,"vwap":1878},"2025-11-12",208.10001,207.38,{"date":1880,"open":1881,"high":1533,"low":1542,"close":1726,"change":901,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1726},"2025-11-11",207.44,0.52,5200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1722,"volume":1891,"transactions":9,"vwap":1889},"2025-11-10",205.89,206.72,205.11,206.55,2.27,17100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1768,"change":1667,"percent_change":1897,"volume":1410,"transactions":9,"vwap":1768},"2025-11-07",202.69,204.37,202.32001,0.43,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1137,"transactions":9,"vwap":1903},"2025-11-06",203.57001,204.3,203.39,203.39999,-2.84,-1.38,{"date":1907,"open":1199,"high":1788,"low":1895,"close":1908,"change":1909,"percent_change":957,"volume":987,"transactions":9,"vwap":1908},"2025-11-05",206.24001,2.1,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-04",204.38,204.5,204.14,-2.94,-1.42,8700,{"date":1919,"open":1920,"high":1878,"low":1684,"close":1588,"change":1016,"percent_change":1345,"volume":1921,"transactions":9,"vwap":1588},"2025-11-03",207.13,20100,{"date":1923,"open":1924,"high":1492,"low":1925,"close":1926,"change":1927,"percent_change":132,"volume":1594,"transactions":9,"vwap":1926},"2025-10-31",206.32001,205.88,206.7,1.78,{"date":1929,"open":1930,"high":1931,"low":1474,"close":1474,"change":1932,"percent_change":1933,"volume":176,"transactions":9,"vwap":1474},"2025-10-30",205.33,206.75999,-3.63,-1.74,{"date":1935,"open":1576,"high":1576,"low":1541,"close":1936,"change":1937,"percent_change":1149,"volume":1463,"transactions":9,"vwap":1936},"2025-10-29",208.55,-1.77,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1867,"percent_change":1430,"volume":1804,"transactions":9,"vwap":1942},"2025-10-28",209.89,211.12,210.32001,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":1166,"volume":980,"transactions":9,"vwap":1946},"2025-10-27",210.17999,210.71001,210.089996,2.3,{"date":1950,"open":1951,"high":1570,"low":1952,"close":1953,"change":933,"percent_change":1537,"volume":1065,"transactions":9,"vwap":1953},"2025-10-24",208.61,208.3,208.41,{"date":1955,"open":1956,"high":1704,"low":1956,"close":1957,"change":925,"percent_change":137,"volume":176,"transactions":9,"vwap":1957},"2025-10-23",206.95,208.24001,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":559,"volume":1962,"transactions":9,"vwap":1960},"2025-10-22",207.28,-1.1,700,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1497,"change":1213,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1497},"2025-10-21",206.84,208.53,0.57,355200,{"date":1970,"open":1971,"high":1521,"low":1971,"close":1972,"change":1633,"percent_change":1973,"volume":1269,"transactions":9,"vwap":1972},"2025-10-20",206.75,207.2,0.78,{"date":1975,"open":1976,"high":1977,"low":1422,"close":1597,"change":1978,"percent_change":23,"volume":1979,"transactions":9,"vwap":1597},"2025-10-17",205.55,205.71001,1.76,14900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":370,"percent_change":1985,"volume":1065,"transactions":9,"vwap":1984},"2025-10-16",205.089996,205.45,203.84,-0.37,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1047,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-15",204.82001,204.98,204.59,0.39,8800,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1789,"percent_change":1998,"volume":1339,"transactions":9,"vwap":1997},"2025-10-14",199.8,204.52,203.78999,0.68,{"date":2000,"open":1177,"high":1184,"low":1177,"close":1184,"change":2001,"percent_change":678,"volume":1712,"transactions":9,"vwap":1184},"2025-10-13",3.45,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":952,"transactions":9,"vwap":2006},"2025-10-10",204.21001,204.46001,198.97,-5.72,-2.79,{"date":2010,"open":1474,"high":1474,"low":404,"close":2011,"change":2012,"percent_change":1571,"volume":2013,"transactions":9,"vwap":2011},"2025-10-09",204.69,-2.14,105100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":1230,"percent_change":779,"volume":1529,"transactions":9,"vwap":2017},"2025-10-08",206.029999,206.83,205.91,{"date":2020,"open":1727,"high":1727,"low":2021,"close":2021,"change":2022,"percent_change":1905,"volume":1232,"transactions":9,"vwap":2021},"2025-10-07",206.64,-2.89,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":660,"percent_change":1897,"volume":952,"transactions":9,"vwap":2026},"2025-10-06",208.75,209.53,208.56,{"date":2029,"open":1606,"high":2030,"low":2031,"close":2032,"change":1257,"percent_change":1808,"volume":2033,"transactions":9,"vwap":2032},"2025-10-03",209.55,207.82001,208.64,268200,{"date":2035,"open":2036,"high":2036,"low":1657,"close":1657,"change":1578,"percent_change":223,"volume":1410,"transactions":9,"vwap":1657},"2025-10-02",208.23,{"date":2038,"open":2039,"high":2027,"low":2039,"close":1953,"change":523,"percent_change":201,"volume":1106,"transactions":9,"vwap":1953},"2025-10-01",207.31,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":570,"percent_change":265,"volume":1311,"transactions":9,"vwap":2043},"2025-09-30",206.31,207.059998,{"date":2045,"open":2046,"high":2046,"low":1542,"close":1658,"change":523,"percent_change":201,"volume":2047,"transactions":9,"vwap":1658},"2025-09-29",208.12,9700,{"date":2049,"open":1996,"high":2050,"low":1996,"close":2051,"change":2052,"percent_change":317,"volume":889,"transactions":9,"vwap":2051},"2025-09-26",206.61,206.58,1.91,{"date":2054,"open":1793,"high":1793,"low":2055,"close":2056,"change":275,"percent_change":813,"volume":1194,"transactions":9,"vwap":2056},"2025-09-25",204.34,204.67,{"date":2058,"open":2021,"high":2059,"low":2060,"close":1598,"change":880,"percent_change":45,"volume":1712,"transactions":9,"vwap":1598},"2025-09-24",207.14999,206.39,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1180,"volume":2067,"transactions":9,"vwap":2065},"2025-09-23",206.25999,205.42999,205.62,-0.96,1300,{"date":2069,"open":2021,"high":2070,"low":2071,"close":2051,"change":1431,"percent_change":1695,"volume":2047,"transactions":9,"vwap":2051},"2025-09-22",206.64999,206.48,{"date":2073,"open":1752,"high":2074,"low":2075,"close":2075,"change":474,"percent_change":560,"volume":2076,"transactions":9,"vwap":2075},"2025-09-19",207.48,206.67,4800,{"date":2078,"open":2031,"high":2031,"low":1777,"close":1777,"change":1150,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1777},"2025-09-18",-0.21,1200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1496,"change":81,"percent_change":1536,"volume":1093,"transactions":9,"vwap":1496},"2025-09-17",207.61,207.74001,207,{"date":2087,"open":1775,"high":1775,"low":1521,"close":1521,"change":827,"percent_change":1126,"volume":2067,"transactions":9,"vwap":1521},"2025-09-16",{"date":2089,"open":1656,"high":1656,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":1162,"transactions":9,"vwap":2090},"2025-09-15",206.070007,1.87,0.92,{"date":2094,"open":2095,"high":2096,"low":1903,"close":1471,"change":728,"percent_change":728,"volume":829,"transactions":9,"vwap":1471},"2025-09-12",203.67999,204.47,{"date":2098,"open":2099,"high":1471,"low":2100,"close":1471,"change":2101,"percent_change":95,"volume":1194,"transactions":9,"vwap":1471},"2025-09-11",203.94,203.89999,3.9,{"date":2103,"open":1185,"high":1185,"low":1830,"close":1179,"change":2104,"percent_change":570,"volume":952,"transactions":9,"vwap":1179},"2025-09-10",-1.76,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":1802,"percent_change":1803,"volume":176,"transactions":9,"vwap":2108},"2025-09-09",201.87,202.059998,{"date":2110,"open":2111,"high":1006,"low":2112,"close":1006,"change":2113,"percent_change":132,"volume":1168,"transactions":9,"vwap":1006},"2025-09-08",202.029999,201.89999,1.74,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":254,"percent_change":1808,"volume":1232,"transactions":9,"vwap":2118},"2025-09-05",201.080002,200.24001,200.56,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":865,"volume":1232,"transactions":9,"vwap":2122},"2025-09-04",198.62,199.95,2,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":1064,"volume":2128,"transactions":9,"vwap":2126},"2025-09-03",197.95,0.66,400,{"date":2130,"open":2131,"high":1091,"low":2131,"close":1091,"change":2132,"percent_change":1572,"volume":1397,"transactions":9,"vwap":1091},"2025-09-02",196.050003,-0.98,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":391,"percent_change":1679,"volume":1093,"transactions":9,"vwap":2137},"2025-08-29",199.23,197.97,198.27,{"date":2139,"open":1401,"high":2140,"low":1401,"close":2140,"change":127,"percent_change":107,"volume":176,"transactions":9,"vwap":2140},"2025-08-28",199.53999,{"date":2142,"open":1165,"high":2143,"low":915,"close":2143,"change":348,"percent_change":1797,"volume":1143,"transactions":9,"vwap":2143},"2025-08-27",199.070007,{"date":2145,"open":1029,"high":2146,"low":1097,"close":2146,"change":2147,"percent_change":2148,"volume":1025,"transactions":9,"vwap":2146},"2025-08-26",199.32001,-0.06,-0.03,{"date":2150,"open":1841,"high":998,"low":913,"close":913,"change":1376,"percent_change":212,"volume":1093,"transactions":9,"vwap":913},"2025-08-25",{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":1700,"transactions":9,"vwap":2153},"2025-08-22",200.059998,5.29,2.72,{"date":2157,"open":388,"high":2158,"low":388,"close":2158,"change":1058,"percent_change":1059,"volume":1168,"transactions":9,"vwap":2158},"2025-08-21",194.77,{"date":2160,"open":2161,"high":2162,"low":797,"close":2162,"change":2163,"percent_change":2164,"volume":2067,"transactions":9,"vwap":2162},"2025-08-20",196.11,196.38,-0.59,-0.3,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":107,"percent_change":2170,"volume":1194,"transactions":9,"vwap":2169},"2025-08-19",197.059998,197.67999,196.97,0.12,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1998,"percent_change":1344,"volume":1194,"transactions":9,"vwap":2174},"2025-08-18",195.78,196.73,{"date":2176,"open":1846,"high":1846,"low":2131,"close":2131,"change":2177,"percent_change":1537,"volume":2178,"transactions":9,"vwap":2131},"2025-08-15",0.15,500,{"date":2180,"open":2181,"high":2182,"low":946,"close":2183,"change":2184,"percent_change":559,"volume":1377,"transactions":9,"vwap":2183},"2025-08-14",195.020004,196.039993,195.89999,-1.05,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":1277,"percent_change":2189,"volume":1168,"transactions":9,"vwap":2188},"2025-08-13",196.2,196.95,1.5,{"date":2191,"open":1057,"high":1057,"low":1057,"close":1057,"change":2192,"percent_change":2193,"volume":1110,"transactions":9,"vwap":1057},"2025-08-12",2.57,1.34,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":1985,"percent_change":1430,"volume":814,"transactions":9,"vwap":2197},"2025-08-11",191.95,191.47,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":1238,"percent_change":422,"volume":1065,"transactions":9,"vwap":2202},"2025-08-08",191.75,192.3,191.84,{"date":2204,"open":2205,"high":2205,"low":1356,"close":2206,"change":1537,"percent_change":152,"volume":2207,"transactions":9,"vwap":2206},"2025-08-07",192.14999,191.050003,13700,{"date":2209,"open":1267,"high":2210,"low":1267,"close":2210,"change":2211,"percent_change":2212,"volume":1065,"transactions":9,"vwap":2210},"2025-08-06",190.97,2.94,1.56,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1695,"percent_change":2218,"volume":1304,"transactions":9,"vwap":2217},"2025-08-05",188.25,187.78999,188.029999,-0.02,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":1085,"volume":2225,"transactions":9,"vwap":2222},"2025-08-04",187.42,188.070007,186.95,2.01,18800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":2231,"percent_change":1961,"volume":2080,"transactions":9,"vwap":2229},"2025-08-01",185.75,186.059998,185.55,-2.07,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":1558,"transactions":9,"vwap":2236},"2025-07-31",190.23,190.35001,188.13,-2.37,-1.24,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":894,"percent_change":464,"volume":2067,"transactions":9,"vwap":2243},"2025-07-30",191.21001,191.71001,190.5,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1652,"percent_change":570,"volume":980,"transactions":9,"vwap":2248},"2025-07-29",193.64999,192.38,192.45,{"date":2250,"open":2251,"high":774,"low":2252,"close":810,"change":2253,"percent_change":1431,"volume":1304,"transactions":9,"vwap":810},"2025-07-28",193.82001,193.8,-0.18,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":2258,"percent_change":1699,"volume":2067,"transactions":9,"vwap":2257},"2025-07-25",193.69,194.31,0.85,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":433,"volume":980,"transactions":9,"vwap":2264},"2025-07-24",193.89,193.92,193.39,193.46001,-3.05,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":864,"volume":1065,"transactions":9,"vwap":2271},"2025-07-23",195.55,196.63,195.53999,196.50999,3.7,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":957,"volume":1700,"transactions":9,"vwap":2275},"2025-07-22",192.81,1.97,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":805,"percent_change":1991,"volume":1162,"transactions":9,"vwap":2281},"2025-07-21",190.41,191.45,190.84,{"date":2283,"open":884,"high":2284,"low":884,"close":2284,"change":296,"percent_change":698,"volume":2178,"transactions":9,"vwap":2284},"2025-07-18",190.089996,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":1882,"percent_change":2290,"volume":843,"transactions":9,"vwap":2289},"2025-07-17",189.050003,189.37,189.14,0.28,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2290,"percent_change":2177,"volume":1194,"transactions":9,"vwap":2294},"2025-07-16",187.98,188.62,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":1700,"transactions":9,"vwap":2298},"2025-07-15",190.44,188.34,-1.44,-0.76,{"date":2302,"open":869,"high":869,"low":869,"close":869,"change":836,"percent_change":2303,"volume":1110,"transactions":9,"vwap":869},"2025-07-14",0.2,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":813,"percent_change":1572,"volume":1025,"transactions":9,"vwap":2307},"2025-07-11",189.42999,189.41,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1238,"volume":1194,"transactions":9,"vwap":2313},"2025-07-10",190.3,190.47,190.050003,190.34,1.49,{"date":2316,"open":2294,"high":2317,"low":2318,"close":2317,"change":88,"percent_change":1991,"volume":889,"transactions":9,"vwap":2317},"2025-07-09",188.85001,188.53,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1897,"percent_change":630,"volume":952,"transactions":9,"vwap":2324},"2025-07-08",188.14999,188.39,187.92999,188.11,{"date":2326,"open":1308,"high":1308,"low":1308,"close":1308,"change":2327,"percent_change":2328,"volume":1009,"transactions":9,"vwap":1308},"2025-07-07",-2.9,-1.52,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":89,"percent_change":2170,"volume":2080,"transactions":9,"vwap":2332},"2025-07-03",190.53999,190.58,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":1166,"percent_change":38,"volume":1232,"transactions":9,"vwap":2336},"2025-07-02",189.61,190.36,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":142,"percent_change":1167,"volume":1712,"transactions":9,"vwap":2340},"2025-07-01",186.8,189.25999,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1007,"percent_change":1572,"volume":881,"transactions":9,"vwap":2346},"2025-06-30",188.32001,188.48,188.17,188.2,{"date":2348,"open":250,"high":2349,"low":250,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-27",189.5,189.12,2.88,1.55,15800,{"date":2355,"open":220,"high":2356,"low":220,"close":2356,"change":1436,"percent_change":2258,"volume":1232,"transactions":9,"vwap":2356},"2025-06-26",186.24001,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1239,"transactions":9,"vwap":2361},"2025-06-25",185.27,184.44,184.67,-2,-1.07,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":1584,"percent_change":132,"volume":814,"transactions":9,"vwap":2367},"2025-06-24",187.070007,186.67,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2211,"percent_change":1584,"volume":952,"transactions":9,"vwap":2371},"2025-06-23",184.14999,185.059998,184.14,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2377,"change":1961,"percent_change":1113,"volume":2080,"transactions":9,"vwap":2377},"2025-06-20",183.77,183.8,182.12,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":1283,"percent_change":1283,"volume":2382,"transactions":9,"vwap":2381},"2025-06-18",183.56,183.22,900,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":708,"percent_change":951,"volume":820,"transactions":9,"vwap":2386},"2025-06-17",185.59,183.21001,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":933,"volume":814,"transactions":9,"vwap":2391},"2025-06-16",186.25999,186.58,186.28999,0.32,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":337,"volume":1269,"transactions":9,"vwap":2397},"2025-06-13",185.53999,187.37,185.97,-2.66,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":66,"percent_change":1627,"volume":1252,"transactions":9,"vwap":2403},"2025-06-12",188.53999,189.38,188.63,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":2238,"percent_change":1310,"volume":1962,"transactions":9,"vwap":2407},"2025-06-11",191.59,189.35001,{"date":2409,"open":2410,"high":1380,"low":2410,"close":1380,"change":2411,"percent_change":1031,"volume":814,"transactions":9,"vwap":1380},"2025-06-10",189.029999,2.06,{"date":2413,"open":2414,"high":2318,"low":2414,"close":2318,"change":957,"percent_change":159,"volume":1463,"transactions":9,"vwap":2318},"2025-06-09",187.12,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":317,"volume":980,"transactions":9,"vwap":2420},"2025-06-06",187.50999,187.75,186.94,187.5,1.72,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1098,"volume":1025,"transactions":9,"vwap":2427},"2025-06-05",188.60001,189.50999,184.94,185.78,-4.24,{"date":2430,"open":2431,"high":2332,"low":2431,"close":2432,"change":2433,"percent_change":1283,"volume":1608,"transactions":9,"vwap":2432},"2025-06-04",189.17,190.020004,0.02,{"date":2435,"open":2306,"high":2436,"low":2306,"close":365,"change":1064,"percent_change":933,"volume":2437,"transactions":9,"vwap":365},"2025-06-03",190.42999,7600,{"date":2439,"open":2440,"high":368,"low":2441,"close":368,"change":137,"percent_change":107,"volume":2442,"transactions":9,"vwap":368},"2025-06-02",188.67999,187.41,36100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":1251,"percent_change":2448,"volume":1041,"transactions":9,"vwap":2447},"2025-05-30",189.46001,189.7,189.21001,-0.56,{"date":2450,"open":2242,"high":2242,"low":2451,"close":2451,"change":865,"percent_change":102,"volume":1712,"transactions":9,"vwap":2451},"2025-05-29",190.27,{"date":2453,"open":2454,"high":2454,"low":2340,"close":2340,"change":2455,"percent_change":2456,"volume":1009,"transactions":9,"vwap":2340},"2025-05-28",190.73,-2.09,-1.09,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1758,"volume":2464,"transactions":9,"vwap":2462},"2025-05-27",189.73,191.53999,189.71001,191.35001,4.03,8100,{"date":2466,"open":20,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1607,"volume":2471,"transactions":9,"vwap":2469},"2025-05-23",188.039993,186.88,187.32001,-1.47,12000,{"date":2473,"open":2474,"high":2475,"low":2401,"close":2476,"change":2177,"percent_change":1537,"volume":1566,"transactions":9,"vwap":2476},"2025-05-22",188.95,189.64,188.78999,{"date":2478,"open":2462,"high":2462,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":1680,"transactions":9,"vwap":2480},"2025-05-21",188.46001,188.64,-3.6,-1.87,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1445,"percent_change":1749,"volume":2489,"transactions":9,"vwap":2488},"2025-05-20",192.59,192.61,191.66,192.24001,59500,{"date":2491,"open":2492,"high":2493,"low":2492,"close":1364,"change":1040,"percent_change":1475,"volume":1962,"transactions":9,"vwap":1364},"2025-05-19",189.83,191.62,{"date":2495,"open":2496,"high":863,"low":2496,"close":863,"change":2497,"percent_change":1238,"volume":973,"transactions":9,"vwap":863},"2025-05-16",191.32001,1.51,{"date":2499,"open":2500,"high":1381,"low":2500,"close":1381,"change":243,"percent_change":1572,"volume":814,"transactions":9,"vwap":1381},"2025-05-15",189.089996,{"date":2502,"open":2200,"high":2503,"low":2454,"close":2504,"change":2505,"percent_change":1476,"volume":2506,"transactions":9,"vwap":2504},"2025-05-14",191.87,191.2,-0.1,7300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1213,"volume":1673,"transactions":9,"vwap":2512},"2025-05-13",190.62,191.88,189.99001,191.3,2.23,{"date":2515,"open":2516,"high":2516,"low":1308,"close":2517,"change":2518,"percent_change":2519,"volume":814,"transactions":9,"vwap":2517},"2025-05-12",190.67,189.070007,6.85,3.76,{"date":2521,"open":1286,"high":2522,"low":2523,"close":2524,"change":925,"percent_change":102,"volume":1339,"transactions":9,"vwap":2524},"2025-05-09",183.24001,181.63,182.22,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1047,"volume":2532,"transactions":9,"vwap":2530},"2025-05-08",181.19,182.5,180.46001,181.25999,1.43,7100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":348,"percent_change":917,"volume":2539,"transactions":9,"vwap":2538},"2025-05-07",179.28999,179.99001,179.16,179.83,11300,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2448,"percent_change":609,"volume":2545,"transactions":9,"vwap":2544},"2025-05-06",179.17999,180.85001,180.080002,8600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1251,"percent_change":580,"volume":2552,"transactions":9,"vwap":2551},"2025-05-05",180.7,181.22,180.56,180.64,13800,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":1391,"transactions":9,"vwap":2557},"2025-05-02",180.42999,181.75,181.7,3.44,1.93,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2564,"change":589,"percent_change":1207,"volume":1162,"transactions":9,"vwap":2564},"2025-05-01",178.31,179.89999,178.25999,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":433,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-04-30",175.28999,178.39999,178.2,-0.86,14500,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":1238,"percent_change":1699,"volume":1143,"transactions":9,"vwap":2575},"2025-04-29",177.67,179.75,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1257,"percent_change":1749,"volume":2067,"transactions":9,"vwap":2581},"2025-04-28",179.089996,179.24001,177.53,178.96001,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":2193,"volume":1566,"transactions":9,"vwap":2585},"2025-04-25",177.78,178.32001,2.35,{"date":182,"open":178,"high":2588,"low":178,"close":2588,"change":1831,"percent_change":880,"volume":1017,"transactions":9,"vwap":2588},175.97]