[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VLUE":3,"homepage-market-summary":30,"stock-historical-VLUE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VLUE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI USA Value Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9017,3.805772,"Quarterly",{"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},200.12,200.295,200.79,199.08,201.1,-0.98,-0.49,467514.063521,206.57001,122.27,995153.5153890399,92.3,3390,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},100.49,829755,302860732.362649,96.04,"2025-04-28",[185,188,198,209,219,229,239,249,258,268,278,289,299,309,320,329,339,349,360,370,381,392,403,413,424,432,441,451,460,469,479,489,500,508,518,527,536,545,555,565,576,584,595,606,615,626,637,647,658,669,680,690,701,710,720,730,741,752,763,774,784,794,805,816,823,832,841,849,856,864,873,882,889,898,906,914,922,931,940,948,956,964,971,980,989,997,1005,1014,1023,1031,1039,1048,1057,1064,1073,1082,1091,1100,1108,1115,1124,1133,1142,1150,1158,1167,1175,1183,1192,1200,1207,1216,1225,1233,1242,1249,1258,1266,1274,1282,1290,1298,1307,1314,1322,1331,1340,1347,1355,1363,1371,1378,1386,1395,1404,1412,1420,1429,1436,1445,1453,1461,1469,1477,1484,1493,1501,1507,1516,1523,1531,1539,1548,1556,1564,1571,1579,1587,1595,1604,1611,1619,1628,1636,1645,1654,1661,1669,1677,1685,1692,1699,1706,1714,1721,1729,1735,1743,1751,1758,1765,1772,1779,1786,1791,1799,1806,1815,1824,1832,1841,1850,1857,1864,1871,1878,1886,1892,1898,1905,1912,1920,1928,1936,1945,1953,1961,1967,1975,1983,1989,1996,2001,2008,2016,2023,2031,2038,2045,2053,2062,2071,2077,2084,2092,2099,2107,2112,2120,2126,2133,2142,2149,2157,2163,2169,2177,2183,2190,2197,2204,2212,2220,2226,2233,2240,2248,2255,2263,2271,2279,2287,2293,2299,2305,2311,2318,2325,2331,2337,2345,2352,2357,2363,2368,2374,2381,2388,2397,2404,2411,2419,2426,2433,2441,2449,2457,2464,2470,2477,2482,2489,2496,2502,2510,2517,2523,2529,2536,2543,2550,2556,2563,2570,2577,2584,2591,2599,2606,2613,2619,2626,2633,2640,2646,2653,2659,2667,2674,2679,2685,2691,2698,2704,2709,2716,2723,2730,2738,2745,2751,2759,2766,2773,2780,2786,2791,2798,2804,2811,2818,2825,2833,2839,2844,2851,2857,2862,2869,2876,2883,2890,2897,2904,2911,2918,2924,2929,2936,2944,2950,2956,2960,2965,2970,2979,2985,2992,2999,3006,3011,3019,3026,3032,3039],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},9524,200.0102,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",198.42,201.655,198.07,0.88,0.44,537846.656713,9941,200.6732,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",200.41,201.29,199.88,200.22,0.46,0.23,307204.262114,8673,200.6489,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",200.13,198.39,199.76,-0.44,-0.22,666827.234559,11010,199.5048,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",202.03,199.72,200.2,-0.16,-0.08,823717.443851,12727,200.5217,{"date":230,"open":192,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",200.42,195.79,200.36,2.36,1.19,991091.619915,12989,198.8778,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",200.26,197.9,198,-0.61,-0.31,1061830.243365,9613,198.6213,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":67,"volume":255,"transactions":256,"vwap":257},"2026-09-29",199.94,198.04,198.61,-0.1,425396.869741,5877,198.8609,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",200.95,197.995,198.71,-2.92,-1.45,271763.258846,4786,198.921,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":136,"volume":275,"transactions":276,"vwap":277},"2026-09-25",201.55,202.05,200.38,201.63,1.18,364202.017841,4486,201.2757,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",200,200.91,199.19,200.45,-0.65,-0.32,700363.239995,6908,200.1452,{"date":290,"open":291,"high":292,"low":293,"close":21,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",202.89,202.94,201,-1.6,-0.79,599847.348158,5868,201.612,{"date":300,"open":271,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",203.29,201.635,202.7,0.75,0.37,500548.841925,6114,202.5152,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",202.17,202.56,200.715,201.95,2.09,1.05,373673.748526,6912,201.8315,{"date":321,"open":223,"high":223,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",198.38,199.86,-0.35,-0.17,358402.206063,7781,199.3552,{"date":330,"open":331,"high":19,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",199.65,199.52,200.21,3.52,1.79,539970.05012,6926,200.4482,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",199.75,195.34,196.69,-2.74,-1.37,1209602.880626,10240,198.2471,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",199.99,200.68,199.095,199.43,-1.21,-0.6,662061.186592,8149,199.6656,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":60,"volume":367,"transactions":368,"vwap":369},"2026-09-14",199.57,201.43,199.5,200.64,-2.55,968451.918616,10259,200.6698,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",202.55,203.37,202.365,203.19,2.3,1.14,484699.149013,7425,202.9147,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",201.78,202.06,200.7,200.89,-2.41,-1.19,643476.845182,8003,201.2106,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",203.2,204.92,202.93,203.3,0.05,0.02,261923.962591,5362,203.7312,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",206.22,203.08,203.25,-2.26,-1.1,360369.215749,5831,204.3426,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",203.81,205.59,203.34,205.51,1.64,0.8,350689.581943,6184,204.9804,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":335,"percent_change":107,"volume":429,"transactions":430,"vwap":431},"2026-09-03",202.44,203.87,200.86,467110.191923,7074,202.6818,{"date":433,"open":231,"high":434,"low":435,"close":436,"change":437,"percent_change":235,"volume":438,"transactions":439,"vwap":440},"2026-09-02",202.23,200.33,202.08,2.37,385059.909192,6636,201.5683,{"date":442,"open":386,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",201.665,198.74,199.71,-1.83,-0.91,573615.700925,7921,199.9445,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":168,"volume":457,"transactions":458,"vwap":459},"2026-08-31",200.39,201.83,201.54,0.25,691339.529142,8647,201.3202,{"date":461,"open":462,"high":463,"low":464,"close":201,"change":465,"percent_change":-6,"volume":466,"transactions":467,"vwap":468},"2026-08-28",201.47,202.38,200.32,-0.01,347784.287714,6674,201.2913,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",203.03,200.51,201.3,-0.55,-0.27,437828.342125,7900,201.0595,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",200.57,202.33,201.85,0.68,0.34,292790.515437,6210,201.7949,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",201.075,201.53,200.005,201.17,1.04,0.52,778812.669768,12010,200.7793,{"date":501,"open":201,"high":201,"low":502,"close":211,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",199.02,-2.39,-1.18,529244.186395,10169,199.8975,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":204,"volume":515,"transactions":516,"vwap":517},"2026-08-21",202.97,203.43,202.16,202.52,0.92,170403.134197,5334,202.6293,{"date":519,"open":520,"high":521,"low":200,"close":522,"change":136,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",200.54,202.22,201.6,0.29,359198.538455,8116,201.328,{"date":528,"open":436,"high":529,"low":530,"close":531,"change":194,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",202.655,200.5,201.01,0.22,352706.651149,6500,201.3609,{"date":537,"open":538,"high":539,"low":283,"close":481,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",201.89,203.045,-3.46,-1.7,539279.652059,7390,201.1598,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":67,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",204.91,205.955,203.97,204.03,-0.02,366711.941239,6562,204.9133,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":136,"volume":562,"transactions":563,"vwap":564},"2026-08-14",204.38,204.5776,203.09,204.08,1.2,555568.654523,8865,203.7892,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",200.34,203.39,200.31,202.88,2.62,1.31,430427.079768,7586,202.6224,{"date":577,"open":351,"high":428,"low":578,"close":241,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",199.515,2.49,1.26,370208.290331,7434,200.2703,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",198.1,198.17,196.73,197.77,0.28,0.14,698031.683277,10404,197.3807,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",197.23,198.68,196.24,197.49,-0.14,-0.07,369530.577423,6182,198.0465,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":151,"volume":612,"transactions":613,"vwap":614},"2026-08-07",197.89,195.14,197.63,1.43,1433902.737053,7328,197.1142,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",195.45,198.005,194,196.2,-1.14,-0.58,496034.349743,6917,196.5712,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",197.93,199.395,197.25,197.34,-0.66,-0.33,630428.625574,7869,198.2959,{"date":638,"open":639,"high":640,"low":641,"close":243,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",194.655,198.55,194.06,5.09,2.64,411246.699852,6194,197.2822,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",190.9,193.21,189.86,192.91,1.77,0.93,715575.894451,8292,191.9081,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",195.4,195.71,190.35,191.14,-2.19,-1.13,1039417.885774,10721,191.8104,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",189.88,193.49,188.94,193.33,5.16,2.74,1451175.029693,18347,191.972,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":95,"volume":687,"transactions":688,"vwap":689},"2026-07-29",194.11,194.4,188.13,188.17,-5.44,869007.220356,9947,190.8362,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",193.2,194.13,191.6195,193.61,-1.75,-0.9,397368.76775,5906,193.1336,{"date":702,"open":703,"high":588,"low":704,"close":705,"change":706,"percent_change":305,"volume":707,"transactions":708,"vwap":709},"2026-07-27",196.25,192.76,195.36,0.72,410261.359324,6159,194.5873,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":23,"volume":717,"transactions":718,"vwap":719},"2026-07-24",194.58,196.04,193.67,194.64,-0.96,430246.063509,5912,194.853,{"date":721,"open":705,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",197.01,194.61,195.6,0.11,0.06,640271.550989,7659,195.6473,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",194.63,197.06,194.38,195.49,0.41,0.21,367482.717123,5610,196.1606,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",192.13,195.38,191.99,195.08,6.11,3.23,408692.426763,6267,194.473,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",191.18,191.31,188.67,188.97,-0.38,-0.2,554703.963845,5947,190.0388,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",188.02,192.0699,187.89,189.35,-0.56,-0.29,472996.182844,7664,190.3666,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":163,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",189.75,191.07,189,189.91,-0.7,695578.423726,36035,189.6874,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-15",195.39,189.53,191.25,-4.05,-2.07,3224698.062981,18589,191.361,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",195.88,196.48,194.36,195.3,1.52,0.78,1076759.086844,7968,195.1734,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-13",193.435,194.42,192.415,193.78,-1.59,-0.81,732459.933848,9610,193.5141,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":591,"volume":822,"transactions":9,"vwap":820},"2026-07-10",194.17,196.33,195.37,0.27,435600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",195,196.98,194.42999,195.10001,3.64,1.9,1201600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-08",189.84,192.35001,189.50999,191.46001,-0.41,-0.21,1074800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":409,"volume":848,"transactions":9,"vwap":846},"2026-07-07",191.61,192.8,190.13,191.87,-2.13,603100,{"date":850,"open":851,"high":786,"low":852,"close":619,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":619},"2026-07-06",194.33,193.75999,1.03,0.53,748800,{"date":857,"open":819,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",197.73,190.39999,192.97,-2.5,-1.28,3474600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",196.94,197.92,195.28999,195.47,-4.34,-2.17,1781400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",200.37,201.020004,199.17999,199.81,-1.06,-0.53,1446000,{"date":883,"open":281,"high":884,"low":885,"close":886,"change":801,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-29",200.97,195.089996,200.87,0.39,3587200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",200.44,203.67999,199.77,200.089996,-4.5,-2.2,1457000,{"date":899,"open":900,"high":25,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",205.77,201.27,204.59,7.95,4.04,2980200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":38,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-24",198.14,198.47,193.99001,196.64,-0.24,10151600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":540,"volume":921,"transactions":9,"vwap":919},"2026-06-23",197.14999,200.080002,196,197.11,-7.06,1047200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",203.31,204.50999,202.83,204.17,4.25,2.13,10961700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-18",200.16,201.24001,199.0099945,199.92,3.49,1.78,672100,{"date":941,"open":942,"high":943,"low":703,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",200.46001,200.57001,196.42999,-2.23,-1.12,1339800,{"date":949,"open":950,"high":951,"low":640,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",203.020004,203.86,198.66,-3.68,-1.82,712400,{"date":957,"open":512,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",203.10001,201.62,202.34,3.96,2,775600,{"date":965,"open":966,"high":967,"low":968,"close":322,"change":420,"percent_change":969,"volume":970,"transactions":9,"vwap":322},"2026-06-12",197.050003,199.73,196.44,0.4,851000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",191.24001,197.78999,191.029999,197.58,6.97,3.66,1219600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",192.78999,195.42999,190.33,190.61,-4.2,-2.16,1172100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":112,"volume":996,"transactions":9,"vwap":994},"2026-06-09",197.53999,198.089996,188.86,194.81,-0.76,1502100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":830,"volume":1004,"transactions":9,"vwap":1002},"2026-06-08",195.59,197.28,194.59,195.57001,3.65,777500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",197.39999,197.89999,191.63,191.92,-8.32,-4.16,1065100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",200.61,201.8,199.37,200.24001,-2.61,-1.29,752900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":158,"volume":1030,"transactions":9,"vwap":1028},"2026-06-03",203.32001,203.59,201.42999,202.85001,-0.85,594300,{"date":1032,"open":1033,"high":1034,"low":270,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",202.96001,204.35001,203.7,2.22,1.1,478800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",199.2,202.25999,199.16,201.48,3.36,1.7,3497600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",199.029999,199.74001,197.64999,198.12,2.17,1.11,544100,{"date":1058,"open":1059,"high":1060,"low":810,"close":1061,"change":485,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",195.82001,197.35001,195.95,0.17,608100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-27",197.039993,197.070007,193.72,195.61,1.06,0.54,664300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",191.14999,195.25,190.49001,194.55,7.22,3.85,1140400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",186.050003,188.82001,185.82001,187.33,2.41,1.3,569100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",181.63,185.039993,181.070007,184.92,2.23,1.22,720100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-05-20",181.10001,182.69,180.19,4.4,2.47,881500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":532,"percent_change":168,"volume":1114,"transactions":9,"vwap":1113},"2026-05-19",176.32001,180.17,174.78999,178.28999,1202200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-18",182.029999,182.19,176.39,178.070007,-1.71,-0.95,1461100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",180.96001,181.33,179.50999,179.78,-4.38,-2.38,1115400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",184.17999,185.83,183.8,184.16,0.3,0.16,551900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":107,"volume":1149,"transactions":9,"vwap":1147},"2026-05-13",184.28999,184.7,182.14,183.86,1.63,603400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":294,"volume":1157,"transactions":9,"vwap":1155},"2026-05-12",183.28999,183.44,178.34,182.23,-2.96,2646800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-11",185.75,186.95,183.83,185.19,2.6,1.42,1529400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-08",177.11,183.0099945,182.59,7.78,4.45,1004400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":366,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-07",176.37,177.13,173.92999,174.81,-1.44,1354500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-06",176.42999,177.41,174.19,177.36,3.45,1.98,877800,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-05",170.46001,174.58,173.91,5.95,3.54,843300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":324,"percent_change":839,"volume":1206,"transactions":9,"vwap":1205},"2026-05-04",168.69,169.96001,167.78999,167.96001,2616900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",166.83,169.2,166.74001,168.31,1.24,0.74,729800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-30",165.89,167.28999,165.11,167.070007,2.1,1.27,760000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-04-29",163.66,164.97,163.33,2.86,1.76,578600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-28",161.84,162.94,160.39999,162.11,-1.42,-0.87,691400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":561,"percent_change":1214,"volume":1248,"transactions":9,"vwap":1247},"2026-04-27",163.21001,164.64999,162.78999,163.53,959000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",163.25,163.85001,161.88,162.33,2.42,1.51,2559500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":420,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-23",159.3,160.97,158.48,159.91,0.5,808200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":193,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-22",159.23,160.0099945,158.62,159.11,0.56,428700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":168,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-21",158.94,159.53,157.88,158.23,0.08,570900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":602,"volume":1289,"transactions":9,"vwap":1287},"2026-04-20",157.98,158.56,157.66,158.11,-0.11,463100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1213,"volume":1297,"transactions":9,"vwap":1295},"2026-04-17",157.35001,158.86,157.16,158.22,1.94,826500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",154.5,156.35001,154.19,156.28,1.81,1.17,474600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":474,"percent_change":324,"volume":1313,"transactions":9,"vwap":1312},"2026-04-15",154.57001,155.059998,153.17,154.47,3388100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1317},"2026-04-14",153.83,155.020004,152.62,1.56,1.02,569200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-13",151.50999,153.48,151.10001,153.46001,1.32,0.87,489800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-10",153.039993,153.080002,151.97,152.14,-0.69,-0.45,627700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":274,"percent_change":801,"volume":1346,"transactions":9,"vwap":1345},"2026-04-09",151.36,153.089996,150.92999,152.83,715000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1003,"volume":1354,"transactions":9,"vwap":1352},"2026-04-08",150.53999,151.7,149.74001,151.64999,5.34,1519300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":726,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-07",145.77,146.56,144.91,146.31,0.04,984900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":853,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-06",145.55,146.66,145.52,146.25,0.71,597400,{"date":1372,"open":1373,"high":1367,"low":1374,"close":1375,"change":204,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-04-02",142.050003,142.020004,145.22,0.32,678800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1304,"volume":1385,"transactions":9,"vwap":1383},"2026-04-01",143.60001,145.63,143.25,144.75999,2.57,1393700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-31",139.67,142.28999,139.25999,142.19,3.71,2.68,2363100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-30",142.38,142.45,137.85001,138.48,-2.6,-1.84,619700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":954,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-27",142.47,143.039993,140.78999,141.080002,-1.27,566900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":446,"volume":1419,"transactions":9,"vwap":1417},"2026-03-26",144.16,145.059998,142.84,142.89999,-2.66,546100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-25",145.46001,146.21001,144.55,145.56,0.65,0.45,907300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1359,"change":1055,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1359},"2026-03-24",142.97,145.33,142.81,0.77,501900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-23",145.080002,146.0099945,143.31,143.8,0.7,0.49,1286500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":408,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-20",145.7,145.8,142.2,143.10001,-1.55,1426600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":225,"volume":1460,"transactions":9,"vwap":1458},"2026-03-19",143.070007,146.37,142.87,145.36,-0.12,1471600,{"date":1462,"open":1463,"high":1464,"low":1422,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",146.81,147.080002,145.48,-1.53,-1.04,1455400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1272,"volume":1476,"transactions":9,"vwap":1474},"2026-03-17",146.83,147.48,146.57001,147.0099945,0.82,610700,{"date":1478,"open":1358,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":495,"volume":1483,"transactions":9,"vwap":1481},"2026-03-16",147.56,145.95,146.19,1.5,1430100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-13",144.99001,146.22,144.42999,144.69,0.9,0.63,1936600,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-12",145.12,143.72,143.78999,-2.58,-1.76,2285900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1456,"change":1426,"percent_change":1427,"volume":1506,"transactions":9,"vwap":1456},"2026-03-11",145.96001,147.11,145.67999,1456300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-10",145.49001,148,145.45,145.72,0.38,0.26,2129900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":801,"percent_change":1071,"volume":1522,"transactions":9,"vwap":1521},"2026-03-09",142.64999,145.75,140.92999,145.34,2736300,{"date":1524,"open":1438,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",145.66,144.070007,144.56,-3.07,-2.08,1736900,{"date":1532,"open":1533,"high":1534,"low":1487,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",148.42,149.28999,147.63,-1.63,-1.09,3787000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",148.080002,149.75999,147.41,149.25999,2.16,1.47,1595600,{"date":1549,"open":1550,"high":1510,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",146.63,144.64999,147.10001,-3.19,-2.12,5852600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":633,"volume":1563,"transactions":9,"vwap":1561},"2026-03-02",148.89,150.48,148.41,150.28999,-0.5,1934900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":633,"percent_change":215,"volume":1570,"transactions":9,"vwap":1569},"2026-02-27",149.57001,150.83,149.44,150.78999,728100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1240,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-26",152.080002,152.89,149.97,151.12,-0.57,624000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1272,"volume":1586,"transactions":9,"vwap":1584},"2026-02-25",151.75999,152.28999,151.16,151.99001,0.84,652700,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-24",150.46001,151.85001,151.14999,0.91,0.61,1326400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",151.61,152.50999,149.5,150.24001,-2.18,-1.43,719500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":495,"percent_change":141,"volume":1610,"transactions":9,"vwap":1609},"2026-02-20",150.91,152.49001,150.75,152.42,898400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":356,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",151.66,151.82001,150.64999,151.38,-0.92,977000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",151.039993,153.14,150.42,152.3,1.45,0.96,1289400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":38,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",151.059998,151.91,149.72,150.85001,-0.71,1063100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",149.7,152.52,149.0099945,151.56,1.69,1.13,1234000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-12",152.8,154.31,149.71001,149.87,-3.03,-1.98,1434300,{"date":1655,"open":1582,"high":1656,"low":1657,"close":1658,"change":315,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-11",153.19,151.37,152.89999,1.39,1305500,{"date":1662,"open":1663,"high":1614,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-10",151.17,150.69,150.81,-0.52,-0.34,609300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":474,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-09",150.82001,151.92999,149.84,151.33,-0.36,1195600,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-06",149,152.10001,151.88,3.73,2.52,993800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":22,"percent_change":632,"volume":1691,"transactions":9,"vwap":1690},"2026-02-05",147.88,149.64,147.14999,148.14999,2764500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":214,"percent_change":770,"volume":1698,"transactions":9,"vwap":1697},"2026-02-04",149.77,151,147.75999,149.13,2250000,{"date":1700,"open":1673,"high":1701,"low":1702,"close":1566,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1566},"2026-02-03",150.78,147.96001,-0.06,-0.04,1391000,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-02",146.36,149.94,149.63,2.45,1.66,1353700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1021,"percent_change":1240,"volume":1720,"transactions":9,"vwap":1719},"2026-01-30",148.61,149.21001,146.38,147.17999,1210400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":485,"volume":1728,"transactions":9,"vwap":1726},"2026-01-29",148.32001,148.96001,146.52,148.47,0.51,910700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1702,"change":1733,"percent_change":1223,"volume":1734,"transactions":9,"vwap":1702},"2026-01-28",147.12,148.46001,1.85,972400,{"date":1736,"open":1512,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-27",146.55,145.35001,146.11,1.36,0.94,445200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":839,"volume":1750,"transactions":9,"vwap":1748},"2026-01-26",145.020004,145.39,144.50999,144.75,-0.3,1148600,{"date":1752,"open":1519,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1451,"volume":1757,"transactions":9,"vwap":1755},"2026-01-23",145.85001,144.37,145.050003,-2.28,1264300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":304,"percent_change":1727,"volume":1764,"transactions":9,"vwap":1763},"2026-01-22",147.49001,147.87,146.53,147.33,668800,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":571,"volume":1771,"transactions":9,"vwap":1769},"2026-01-21",144.10001,147.14,146.58,3.74,2384600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1416,"change":1777,"percent_change":621,"volume":1778,"transactions":9,"vwap":1416},"2026-01-20",142.92999,144.5,142.42,-1.65,1695600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":551,"percent_change":465,"volume":1785,"transactions":9,"vwap":1784},"2026-01-16",145.17,146.029999,144.28999,144.49001,537000,{"date":1787,"open":1486,"high":1788,"low":1488,"close":1747,"change":1475,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1747},"2026-01-15",145.41,0.57,652800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":399,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-14",143.47,144.020004,142.95,143.69,0.01,4146300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":173,"percent_change":551,"volume":1805,"transactions":9,"vwap":1804},"2026-01-13",144.0099945,144.28,143.17999,143.67,2770400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-12",143.39,143.85001,143.029999,143.7,-0.54,-0.37,550100,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-09",142.92,144.42,142.74001,144.24001,1.92,1.35,629600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":136,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-08",141.75999,142.7,141.66,142.32001,0.42,655200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-07",142.89,143.12,141.48,141.73,-1.35,-0.94,745200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-06",140.75999,143.22,140.73,143.080002,2.59,1.84,579600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":377,"percent_change":1475,"volume":1856,"transactions":9,"vwap":1855},"2026-01-05",140.25999,140.75,139.95,140.49001,612600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":571,"percent_change":1821,"volume":1863,"transactions":9,"vwap":1862},"2026-01-02",137.73,139.64999,137.52,139.35001,565200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":697,"volume":1870,"transactions":9,"vwap":1868},"2025-12-31",138.050003,136.66,136.73,-1.24,484700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":325,"percent_change":1459,"volume":1877,"transactions":9,"vwap":1876},"2025-12-30",138.39999,138.50999,137.94,137.97,653300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1459,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-29",137.66,138.42999,137.64999,138.14,-0.09,171600,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":726,"percent_change":1361,"volume":1891,"transactions":9,"vwap":1890},"2025-12-26",138.33,137.82001,138.25999,397500,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":654,"percent_change":484,"volume":1897,"transactions":9,"vwap":1896},"2025-12-24",137.25,138.28,138.2,109200,{"date":1899,"open":1900,"high":1889,"low":1901,"close":1902,"change":285,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-23",137.28,137.070007,137.27,-0.23,255100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":176,"percent_change":151,"volume":1911,"transactions":9,"vwap":1910},"2025-12-22",137.56,137.67999,137.13,137.59,243600,{"date":1913,"open":1914,"high":1901,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-19",135.24001,135.22,136.59,1.46,1.08,564000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1742,"transactions":9,"vwap":1925},"2025-12-18",135.88,136.50999,134.96001,135.13,1.09,0.81,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":946,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-17",135.45,135.78,133.92,134.039993,-0.83,408400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-16",136.070007,136.36,134.61,135.16,-1.81,-1.32,337700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":591,"volume":1952,"transactions":9,"vwap":1950},"2025-12-15",137.42999,137.88,136.75,136.97,0.19,447900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":66,"volume":1960,"transactions":9,"vwap":1958},"2025-12-12",138.58,138.74001,136.44,136.78,-1.8,327000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1955,"change":117,"percent_change":532,"volume":1966,"transactions":9,"vwap":1955},"2025-12-11",137.92999,138.61,137.58,1008400,{"date":1968,"open":1969,"high":1400,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-10",135.42,135.21001,138.27,2.78,2.05,470400,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-09",135.080002,136.12,135.49001,0.2,0.15,290900,{"date":1984,"open":1985,"high":1922,"low":1986,"close":1987,"change":551,"percent_change":465,"volume":1988,"transactions":9,"vwap":1987},"2025-12-08",135.82001,134.95,135.28999,265800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1427,"volume":1995,"transactions":9,"vwap":1993},"2025-12-05",134.75,136.23,135.31,0.6,201800,{"date":1997,"open":1925,"high":1987,"low":1998,"close":1999,"change":632,"percent_change":23,"volume":2000,"transactions":9,"vwap":1999},"2025-12-04",134.36,134.71001,385700,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":176,"volume":2007,"transactions":9,"vwap":2005},"2025-12-03",134.059998,135.42999,135.37,1.34,344000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":136,"volume":2015,"transactions":9,"vwap":2013},"2025-12-02",133.7,134.39,133.080002,134.029999,0.79,610500,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":285,"volume":2022,"transactions":9,"vwap":2020},"2025-12-01",132.58,133.98,133.24001,-0.43,210400,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-28",132.33,133.77,133.67,1.62,1.23,236500,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":514,"volume":2037,"transactions":9,"vwap":2035},"2025-11-26",131.2,132.71001,132.050003,1.21,221500,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":1625,"volume":2044,"transactions":9,"vwap":2042},"2025-11-25",129.050003,131.12,130.84,1.87,351500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1213,"volume":2052,"transactions":9,"vwap":2050},"2025-11-24",128.080002,129.47,128,128.97,1.58,356800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-21",125.14,128.28999,125.019997,127.39,2.72,2.18,2200900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-20",129.14,129.72,124.55,124.67,-3.15,-2.46,1734100,{"date":2072,"open":2073,"high":2040,"low":2074,"close":2075,"change":759,"percent_change":224,"volume":2076,"transactions":9,"vwap":2075},"2025-11-19",127.89,127.31,127.82,447600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":758,"percent_change":1749,"volume":2083,"transactions":9,"vwap":2082},"2025-11-18",127.5,128.98,126.99,128.020004,472500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":408,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-17",130.23,130.95,127.83,128.39999,-1.73,867500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":225,"percent_change":1703,"volume":2098,"transactions":9,"vwap":2097},"2025-11-14",129.22,131.69,129.19,130.66,702100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":264,"volume":2106,"transactions":9,"vwap":2104},"2025-11-13",132.67,133.0099945,130.34,130.74001,-1.93,1082300,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2101,"change":561,"percent_change":1592,"volume":2111,"transactions":9,"vwap":2101},"2025-11-12",131.72,133.050003,325900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-11",131.070007,132.0099945,130.75999,131.47,0,498700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2117,"change":235,"percent_change":1592,"volume":2125,"transactions":9,"vwap":2117},"2025-11-10",131.45,131.88,130.39,531200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":1329,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-07",128.91,130.28,128.13,0.67,388000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-06",130.16,130.81,128.85001,129.41,-0.77,-0.59,427000,{"date":2143,"open":2089,"high":2144,"low":2089,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-05",130.83,130.17999,1.91,1.49,891000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1499,"volume":2156,"transactions":9,"vwap":2154},"2025-11-04",128.83,129.53999,128.10001,128.27,-2.3,279400,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":1140,"percent_change":168,"volume":2162,"transactions":9,"vwap":2161},"2025-11-03",131.059998,129.17,130.57001,240700,{"date":2164,"open":2165,"high":2144,"low":2166,"close":2167,"change":1585,"percent_change":1426,"volume":2168,"transactions":9,"vwap":2167},"2025-10-31",129.85001,129.48,130.41,616700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":769,"volume":2176,"transactions":9,"vwap":2174},"2025-10-30",129.28,130.89999,129.27,129.57001,-0.73,465300,{"date":2178,"open":2033,"high":2179,"low":2180,"close":2181,"change":23,"percent_change":1813,"volume":2182,"transactions":9,"vwap":2181},"2025-10-29",131.73,130.0099945,130.3,700800,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1884,"percent_change":602,"volume":2189,"transactions":9,"vwap":2188},"2025-10-28",130.47,131.33,130,130.78999,329500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":316,"percent_change":1927,"volume":2196,"transactions":9,"vwap":2195},"2025-10-27",130.64,131.17999,130.37,130.88,232200,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":1213,"volume":2203,"transactions":9,"vwap":2201},"2025-10-24",129.56,130.14,129.83,1.59,552700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1475,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-23",127.42,128.32001,127.37,128.24001,0.64,246700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2206,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2206},"2025-10-22",128.19,128.31,126.45,-1.03,-0.8,384000,{"date":2221,"open":2222,"high":2128,"low":2223,"close":2224,"change":561,"percent_change":1741,"volume":2225,"transactions":9,"vwap":2224},"2025-10-21",127.66,127.63,128.45,201200,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":1926,"volume":2232,"transactions":9,"vwap":2230},"2025-10-20",126.85,127.46,127.25,1.37,210500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1272,"percent_change":1427,"volume":2239,"transactions":9,"vwap":2238},"2025-10-17",125.089996,126.24,124.95,125.88,417600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1934,"volume":2247,"transactions":9,"vwap":2245},"2025-10-16",126.63,126.91,124.7,125.32,-1.05,428600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":572,"percent_change":316,"volume":2254,"transactions":9,"vwap":2253},"2025-10-15",126.23,126.72,124.92,126.37,304700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1434,"volume":2262,"transactions":9,"vwap":2260},"2025-10-14",122.79,125.91,122.66,125.059998,0.95,698200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2147,"volume":2270,"transactions":9,"vwap":2268},"2025-10-13",123.62,124.53,123.6,124.11,1.82,372900,{"date":2272,"open":2273,"high":2274,"low":26,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-10",126.31,126.46,122.29,-3.55,-2.82,708000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1537,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-09",126.79,127.17,125.58,125.84,-0.86,216800,{"date":2288,"open":2274,"high":2289,"low":2290,"close":2291,"change":706,"percent_change":1789,"volume":2292,"transactions":9,"vwap":2291},"2025-10-08",127.19,126.089996,126.93,185300,{"date":2294,"open":2223,"high":2223,"low":2295,"close":2296,"change":2297,"percent_change":295,"volume":2298,"transactions":9,"vwap":2296},"2025-10-07",125.8,126.21,-1,230200,{"date":2300,"open":2154,"high":2301,"low":2302,"close":2303,"change":759,"percent_change":224,"volume":2304,"transactions":9,"vwap":2303},"2025-10-06",128.62,127.18,127.21,216000,{"date":2306,"open":2307,"high":2130,"low":2303,"close":2308,"change":2309,"percent_change":305,"volume":2310,"transactions":9,"vwap":2308},"2025-10-03",127.26,127.41,0.47,160200,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":53,"volume":2317,"transactions":9,"vwap":2315},"2025-10-02",127.13,126.19,126.94,0.13,523500,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1231,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-01",124.78,126.87,126.81,1.41,512100,{"date":2326,"open":2066,"high":2327,"low":2328,"close":2329,"change":1980,"percent_change":1140,"volume":2330,"transactions":9,"vwap":2329},"2025-09-30",125.24,124.13,125.050003,431100,{"date":2332,"open":2235,"high":2235,"low":2333,"close":2334,"change":532,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-29",124.42,124.85,0.18,575100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":495,"volume":2344,"transactions":9,"vwap":2342},"2025-09-26",123.85,124.87,123.8,124.63,1.28,455800,{"date":2346,"open":2347,"high":2265,"low":2348,"close":2349,"change":2350,"percent_change":759,"volume":2351,"transactions":9,"vwap":2349},"2025-09-25",123.13,122.63,123.35,-0.25,490700,{"date":2353,"open":2354,"high":2268,"low":2355,"close":2267,"change":2316,"percent_change":725,"volume":2356,"transactions":9,"vwap":2267},"2025-09-24",123.64,123.23,280900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":1830,"percent_change":485,"volume":2362,"transactions":9,"vwap":2361},"2025-09-23",123.2,124.61,123.47,215900,{"date":2364,"open":2257,"high":2365,"low":2259,"close":2366,"change":1704,"percent_change":173,"volume":2367,"transactions":9,"vwap":2366},"2025-09-22",123.27,123.050003,239300,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":697,"percent_change":2175,"volume":2373,"transactions":9,"vwap":2372},"2025-09-19",123.9,122.89,123.089996,249600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":579,"percent_change":1973,"volume":2380,"transactions":9,"vwap":2379},"2025-09-18",123.5,124.32,123.059998,123.99,6029500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":969,"percent_change":73,"volume":2387,"transactions":9,"vwap":2386},"2025-09-17",121.14,122.73,120.56,121.5,556300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-16",121.16,121.51,120.5,121.099998,-0.62,-0.51,303700,{"date":2398,"open":2399,"high":2275,"low":2400,"close":2401,"change":2402,"percent_change":726,"volume":2403,"transactions":9,"vwap":2401},"2025-09-15",121.87,121.44,121.72,0.07,225900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":244,"percent_change":1562,"volume":2410,"transactions":9,"vwap":2409},"2025-09-12",122.16,122.41,121.57,121.65,454700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2043,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-11",120.89,122.51,120.85,122.26,1.55,229900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":117,"percent_change":1514,"volume":2425,"transactions":9,"vwap":2424},"2025-09-10",120.28,120.64,119.65,120.39,252500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":591,"percent_change":168,"volume":2432,"transactions":9,"vwap":2431},"2025-09-09",119.85,120.29,119.74,120.080002,512000,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-08",120.12,119.099998,119.94,-0.48,-0.4,625500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2443,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2443},"2025-09-05",120.42,121.019997,119.45,0.43,0.36,1039700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1223,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-04",118.87,120.029999,118.58,119.99,1.07,344100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":324,"percent_change":770,"volume":2463,"transactions":9,"vwap":2462},"2025-09-03",118.83,119.17,118.17,118.72,885900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":244,"percent_change":2395,"volume":2469,"transactions":9,"vwap":2467},"2025-09-02",118.33,119.07,117.94,267900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2439,"percent_change":633,"volume":2476,"transactions":9,"vwap":2475},"2025-08-29",119.71,120.22,119.35,119.68,238800,{"date":2478,"open":2454,"high":2479,"low":2480,"close":2431,"change":590,"percent_change":205,"volume":2481,"transactions":9,"vwap":2431},"2025-08-28",120.15,119.4,306600,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":1426,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-27",118.94,119.92,119.8,0.55,441600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":737,"percent_change":2335,"volume":2495,"transactions":9,"vwap":2494},"2025-08-26",118.81,119.24,118.77,119.15,412700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2484,"change":23,"percent_change":838,"volume":2501,"transactions":9,"vwap":2484},"2025-08-25",119.34,119.39,118.9,405200,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-22",117.27,119.69,119.43,2.66,2.28,339100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":475,"percent_change":1903,"volume":2516,"transactions":9,"vwap":2515},"2025-08-21",116.6,116.96,116.12,116.77,267400,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":1934,"percent_change":780,"volume":2522,"transactions":9,"vwap":2521},"2025-08-20",117.59,116.5,117.040001,242300,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2210,"percent_change":2487,"volume":2528,"transactions":9,"vwap":2527},"2025-08-19",117.41,118.65,117.87,374600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":590,"percent_change":2535,"volume":2344,"transactions":9,"vwap":2534},"2025-08-18",116.87,117.54,116.86,117.23,0.24,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-15",117.99,116.95,-0.97,-0.82,658300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1951,"percent_change":1140,"volume":2549,"transactions":9,"vwap":2548},"2025-08-14",116.71,118.07,116.48,117.92,673500,{"date":2551,"open":2552,"high":2527,"low":2553,"close":2554,"change":1098,"percent_change":316,"volume":2555,"transactions":9,"vwap":2554},"2025-08-13",116.78,116.53,117.73,441700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1054,"percent_change":830,"volume":2562,"transactions":9,"vwap":2561},"2025-08-12",114.89,116.59,114.84,116.51,690700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":254,"percent_change":1884,"volume":2569,"transactions":9,"vwap":2568},"2025-08-11",114.91,115.66,114.059998,114.34,993000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":561,"percent_change":1070,"volume":2576,"transactions":9,"vwap":2575},"2025-08-08",113.61,114.62,113.55,114.44,409800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1140,"percent_change":591,"volume":2583,"transactions":9,"vwap":2582},"2025-08-07",113.89,114.19,112.79,113.24,775200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1361,"percent_change":1361,"volume":2590,"transactions":9,"vwap":2589},"2025-08-06",113.18,113.52,112.77,113.080002,795100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":117,"volume":2598,"transactions":9,"vwap":2596},"2025-08-05",112.91,113.45,112.22,113.040001,0.35,318900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":377,"percent_change":1320,"volume":2605,"transactions":9,"vwap":2604},"2025-08-04",112.040001,112.71,111.96,112.69,421800,{"date":2607,"open":2608,"high":152,"low":2609,"close":2610,"change":2611,"percent_change":1869,"volume":2612,"transactions":9,"vwap":2610},"2025-08-01",111.98,110.53,111.55,-1.4,272300,{"date":2614,"open":2615,"high":2616,"low":2604,"close":2617,"change":1838,"percent_change":504,"volume":2618,"transactions":9,"vwap":2617},"2025-07-31",113.75,114.35,112.95,268200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1562,"percent_change":214,"volume":2625,"transactions":9,"vwap":2624},"2025-07-30",114.92,115.22,113.68,114.3,280100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":245,"percent_change":475,"volume":2632,"transactions":9,"vwap":2631},"2025-07-29",115.38,115.44,114.65,114.8,126200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1562,"percent_change":2021,"volume":2639,"transactions":9,"vwap":2638},"2025-07-28",115.61,115.63,114.94,115.11,157800,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2635,"change":2402,"percent_change":726,"volume":2645,"transactions":9,"vwap":2635},"2025-07-25",115.16,115.65,114.59,150300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2540,"percent_change":1934,"volume":2652,"transactions":9,"vwap":2651},"2025-07-24",116.14,116.4,115.48,115.54,1009600,{"date":2654,"open":2655,"high":2561,"low":2655,"close":2561,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2561},"2025-07-23",115.17,1.65,1.44,280600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":151,"volume":2666,"transactions":9,"vwap":2664},"2025-07-22",114.18,114.99,114.15,114.86,0.83,268100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":726,"percent_change":398,"volume":2673,"transactions":9,"vwap":2672},"2025-07-21",114.37,114.87,113.98,114.029999,276600,{"date":2675,"open":2575,"high":2575,"low":2676,"close":2677,"change":551,"percent_change":551,"volume":2678,"transactions":9,"vwap":2677},"2025-07-18",113.7,113.97,457300,{"date":2680,"open":2681,"high":2672,"low":2682,"close":2683,"change":2210,"percent_change":1272,"volume":2684,"transactions":9,"vwap":2683},"2025-07-17",113.19,113.16,113.99,199200,{"date":2686,"open":2574,"high":2687,"low":2688,"close":2689,"change":601,"percent_change":1459,"volume":2690,"transactions":9,"vwap":2689},"2025-07-16",113.67,112.11,113.35,409000,{"date":2692,"open":2693,"high":2694,"low":2594,"close":2695,"change":2696,"percent_change":66,"volume":2697,"transactions":9,"vwap":2695},"2025-07-15",115.32,115.46,113.49,-1.49,453000,{"date":2699,"open":2700,"high":2701,"low":2568,"close":2702,"change":254,"percent_change":1884,"volume":2703,"transactions":9,"vwap":2702},"2025-07-14",114.66,115.080002,114.98,582600,{"date":2705,"open":2628,"high":2706,"low":2707,"close":2701,"change":1122,"percent_change":2541,"volume":2708,"transactions":9,"vwap":2701},"2025-07-11",115.43,114.74,131600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1593,"percent_change":854,"volume":2715,"transactions":9,"vwap":2714},"2025-07-10",115.59,116.39,115.33,116.029999,322200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":591,"percent_change":168,"volume":2722,"transactions":9,"vwap":2721},"2025-07-09",115.41,115.74,114.76,115.42,268400,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":304,"volume":2729,"transactions":9,"vwap":2727},"2025-07-08",114.53,115.64,115.28,0.86,405900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":388,"volume":2737,"transactions":9,"vwap":2735},"2025-07-07",115.23,115.57,113.92,114.42,-1.38,442900,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":1071,"volume":2744,"transactions":9,"vwap":2742},"2025-07-03",115.5,116.13,115.8,0.62,180200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1139,"percent_change":1514,"volume":2189,"transactions":9,"vwap":2750},"2025-07-02",114.58,115.34,114.16,115.18,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-01",112.9,115.35,114.88,1.67,1.48,679300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1593,"percent_change":1071,"volume":2765,"transactions":9,"vwap":2764},"2025-06-30",113.07,113.42,112.74,113.21,414500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2335,"percent_change":1140,"volume":2772,"transactions":9,"vwap":2771},"2025-06-27",112.5,113.14,111.9,112.6,805400,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":2778,"percent_change":1592,"volume":2779,"transactions":9,"vwap":2777},"2025-06-26",111.76,112.46,112.42,1.01,299200,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":284,"percent_change":622,"volume":2785,"transactions":9,"vwap":2784},"2025-06-25",111.94,111.22,111.41,267000,{"date":2787,"open":2788,"high":2595,"low":2788,"close":2789,"change":2147,"percent_change":1822,"volume":2790,"transactions":9,"vwap":2789},"2025-06-24",111.14,112.059998,375100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1490,"percent_change":1475,"volume":2797,"transactions":9,"vwap":2796},"2025-06-23",109.67,110.63,108.9,110.57,927600,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2793,"change":523,"percent_change":821,"volume":2803,"transactions":9,"vwap":2793},"2025-06-20",110.14,110.34,109.37,867100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2447,"percent_change":73,"volume":2810,"transactions":9,"vwap":2809},"2025-06-18",109.12,110.029999,109.010002,109.38,449500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":879,"percent_change":716,"volume":2817,"transactions":9,"vwap":2816},"2025-06-17",109.75,110.28,108.96,109.019997,311100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1994,"percent_change":2487,"volume":2824,"transactions":9,"vwap":2823},"2025-06-16",109.58,110.4,109.53,110.080002,212600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1021,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-13",109.72,110.46,109.2,109.48,-1.16,449300,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2836,"change":1980,"percent_change":2335,"volume":2838,"transactions":9,"vwap":2836},"2025-06-12",109.98,110.77,109.83,444900,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2796,"change":356,"percent_change":1812,"volume":2843,"transactions":9,"vwap":2796},"2025-06-11",111.37,110.089996,627600,{"date":2845,"open":2846,"high":2847,"low":2835,"close":2848,"change":2231,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-10",110.099998,111.35,111.17,1.25,300500,{"date":2852,"open":2853,"high":2801,"low":2853,"close":2854,"change":496,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-09",109.59,109.8,0.48,366300,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":1223,"percent_change":274,"volume":2225,"transactions":9,"vwap":2861},"2025-06-06",108.82,109.55,109.28,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":254,"percent_change":1884,"volume":2868,"transactions":9,"vwap":2867},"2025-06-05",108.37,108.81,107.64,108.010002,358300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2350,"percent_change":1903,"volume":2875,"transactions":9,"vwap":2874},"2025-06-04",108.54,108.83,108.080002,108.11,211600,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1089,"percent_change":2036,"volume":2882,"transactions":9,"vwap":2881},"2025-06-03",106.84,108.41,106.48,108.36,429400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2402,"percent_change":2402,"volume":2889,"transactions":9,"vwap":2888},"2025-06-02",106.76,107.07,105.7,107.059998,831900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":173,"percent_change":173,"volume":2896,"transactions":9,"vwap":2895},"2025-05-30",106.62,107.37,106.16,106.99,826100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2316,"percent_change":168,"volume":2903,"transactions":9,"vwap":2902},"2025-05-29",107.23,107.33,106.080002,107.019997,348200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1240,"percent_change":812,"volume":2910,"transactions":9,"vwap":2909},"2025-05-28",107.65,107.81,106.73,106.89,313900,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1231,"percent_change":1712,"volume":2917,"transactions":9,"vwap":2916},"2025-05-27",107.040001,107.82,106.5,107.76,353700,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":2438,"percent_change":1338,"volume":2923,"transactions":9,"vwap":2922},"2025-05-23",105.25,106.27,106,469700,{"date":2925,"open":2878,"high":2926,"low":2927,"close":2880,"change":1666,"percent_change":23,"volume":2928,"transactions":9,"vwap":2880},"2025-05-22",107.16,106.17,421100,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1529,"volume":2690,"transactions":9,"vwap":2934},"2025-05-21",108.55,108.76,106.92,107,-2.27,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":759,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-05-20",109.36,109.73,108.87,109.27,-0.18,390500,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":225,"percent_change":602,"volume":2949,"transactions":9,"vwap":2948},"2025-05-19",108.48,109.61,109.47,265300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2860,"change":151,"percent_change":2131,"volume":2955,"transactions":9,"vwap":2860},"2025-05-16",108.56,109.56,108.31,293200,{"date":2957,"open":2899,"high":2859,"low":2899,"close":2859,"change":611,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2859},"2025-05-15",1.33,373300,{"date":2961,"open":2962,"high":2879,"low":2899,"close":2963,"change":1617,"percent_change":1029,"volume":2964,"transactions":9,"vwap":2963},"2025-05-14",108.23,107.39,467000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2954,"change":456,"percent_change":205,"volume":2015,"transactions":9,"vwap":2954},"2025-05-13",108.18,108.8,107.94,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-12",107.69,108.19,107.22,108.059998,2.99,2.85,433500,{"date":2980,"open":2920,"high":2981,"low":2982,"close":2983,"change":2402,"percent_change":2402,"volume":2984,"transactions":9,"vwap":2983},"2025-05-09",105.42,104.68,105.07,419700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1918,"percent_change":495,"volume":2991,"transactions":9,"vwap":2990},"2025-05-08",104.58,105.96,104.46,105,315200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":194,"percent_change":2446,"volume":2998,"transactions":9,"vwap":2997},"2025-05-07",103.71,104.3,103.22,103.92,247100,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":1577,"percent_change":474,"volume":3005,"transactions":9,"vwap":3004},"2025-05-06",103.25,104.24,103.019997,103.48,361700,{"date":3007,"open":3008,"high":2987,"low":3008,"close":3009,"change":2439,"percent_change":758,"volume":3010,"transactions":9,"vwap":3009},"2025-05-05",103.74,104.050003,252900,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":938,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-02",103.99,104.66,103.72,104.45,1.73,508400,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":725,"percent_change":725,"volume":3025,"transactions":9,"vwap":3024},"2025-05-01",103.099998,103.76,102.47,102.67,257600,{"date":3027,"open":3028,"high":3029,"low":179,"close":3030,"change":1062,"percent_change":1062,"volume":3031,"transactions":9,"vwap":3030},"2025-04-30",101.36,102.91,102.56,527600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":117,"percent_change":1139,"volume":3038,"transactions":9,"vwap":3037},"2025-04-29",101.45,102.75,101.25,102.39,284700,{"date":183,"open":3040,"high":3041,"low":3042,"close":3043,"change":204,"percent_change":1427,"volume":3044,"transactions":9,"vwap":3043},101.62,102.53,101.13,102.080002,670900]