[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VAW":3,"homepage-market-summary":30,"stock-historical-VAW":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VAW","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4069,3.1024,"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},220.51,218.73,220.7,218.55,219.49,1.02,0.46,42849.366555,245.25999,190.28999,66867.5781450239,55,5708,{"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},181.64,60004,21901462.114401,20.19,"2025-04-28",[185,188,197,208,219,229,240,249,259,270,281,291,302,312,323,332,342,353,363,373,383,394,405,416,426,436,446,457,468,478,488,497,508,519,529,539,550,561,571,579,589,598,607,616,627,637,646,657,667,677,688,698,707,717,727,736,746,757,766,776,785,796,806,814,820,826,833,841,849,857,865,873,879,887,896,904,912,918,927,935,943,952,961,968,976,985,993,1001,1005,1014,1023,1029,1037,1045,1052,1060,1068,1074,1083,1091,1099,1107,1114,1120,1128,1135,1144,1152,1160,1167,1175,1183,1191,1199,1205,1213,1220,1227,1234,1242,1248,1253,1261,1266,1272,1280,1288,1297,1303,1310,1318,1325,1334,1343,1351,1359,1366,1375,1382,1390,1399,1408,1415,1420,1428,1435,1443,1449,1457,1464,1471,1478,1485,1494,1502,1509,1516,1522,1528,1535,1544,1553,1561,1570,1577,1586,1594,1601,1608,1615,1623,1629,1636,1643,1651,1656,1664,1672,1675,1682,1689,1697,1704,1712,1720,1726,1732,1740,1748,1755,1763,1771,1779,1786,1795,1801,1809,1817,1825,1833,1841,1849,1857,1864,1870,1877,1883,1891,1897,1904,1911,1918,1925,1931,1939,1946,1953,1960,1966,1973,1979,1986,1995,2003,2009,2017,2025,2031,2038,2046,2054,2061,2068,2075,2082,2088,2095,2103,2108,2115,2123,2129,2137,2145,2154,2161,2168,2174,2181,2190,2197,2205,2213,2220,2227,2233,2238,2244,2252,2259,2265,2273,2279,2285,2292,2299,2305,2312,2317,2325,2333,2341,2349,2357,2364,2367,2372,2377,2385,2393,2399,2406,2412,2420,2428,2434,2440,2445,2452,2457,2463,2466,2473,2481,2487,2494,2500,2508,2516,2521,2529,2536,2541,2548,2553,2558,2563,2570,2575,2582,2587,2593,2599,2606,2610,2615,2620,2626,2633,2640,2646,2652,2659,2664,2670,2677,2683,2692,2699,2705,2711,2717,2724,2731,2735,2742,2747,2753,2759,2764,2771,2775,2782,2787,2794,2801,2807,2812,2820,2825,2831,2835,2840,2845,2851,2857,2863,2871,2877,2884,2892,2899,2906,2912,2919],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1372,219.6814,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",220.81,219.1288,-3.66,-1.64,45201.135144,1449,219.8797,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",222.48,224.1466,221.88,223.15,1.44,0.65,35391.725238,1227,223.2548,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",220.04,223.2,217.97,221.71,1.86,0.85,42996.910089,1461,221.1784,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":176,"volume":226,"transactions":227,"vwap":228},"2026-10-02",219.46,221.665,219.24,219.85,2.17,110625.040678,1585,220.0871,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",217.02,217.94,214.545,217.68,-0.49,-0.22,131519.977055,2838,216.6374,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":186,"vwap":248},"2026-09-30",220.94,221.77,218.17,-1.67,-0.76,45482.4103,219.8911,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",221.33,218.97,219.84,-1.41,-0.64,73138.969237,1503,219.7895,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",220.64,222.58,219.52,221.25,-2.37,-1.06,132559.666267,2683,221.5495,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",222.71,224.04,221.91,223.62,1.1,0.49,55051.735437,1230,222.9683,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",224.28,221.945,222.52,-2.46,-1.09,57143.314036,1803,222.9365,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",225,226.12,224,224.98,-2.68,-1.18,41985.432971,1304,225.3971,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",224.16,228.25,227.66,4.31,1.93,69408.574318,1607,226.4794,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",225.13,225.37,223.08,223.35,-0.14,-0.06,36290.982427,1338,223.7252,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":95,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",225.85,223.01,223.49,-1.24,74121.065833,1623,223.702,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":300,"vwap":341},"2026-09-17",227.67,227.805,226.05,226.3,1.6,0.71,41374.187219,226.8386,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",227.28,227.935,222.5094,224.7,-1.55,-0.69,48881.546212,1685,225.7749,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":73,"volume":360,"transactions":361,"vwap":362},"2026-09-15",225.63,226.34,224.245,226.25,0.74,749943.403079,1807,225.8762,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":82,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",226.65,226.72,224.89,225.51,-1.29,50522.085598,1696,225.8407,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":359,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",229.48,229.7386,228.265,228.45,0.32,51491.067279,1393,228.7621,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",228.06,228.56,227.0692,227.71,-3.62,-1.56,43130.054599,1671,227.7263,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",233.88,234.7286,231.3,231.33,-2.12,-0.91,40018.714542,1268,232.4016,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",235.39,236.25,233.38,233.45,-2.01,-0.85,39950.351974,1324,234.6333,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",233.91,236.42,235.46,-0.67,-0.28,20818.93156,1083,235.6491,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",239.65,234.76,236.13,-0.97,-0.41,28967.523392,1286,236.2609,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-02",234.29,238.06,237.1,3.9,1.67,34780.335559,1298,237.1029,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",234.42,235.245,232.91,233.2,-3.18,-1.35,62755.646857,1553,233.7531,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",238.15,238.26,235.74,236.38,-2.14,-0.9,30601.033697,1337,236.6488,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":432,"volume":475,"transactions":476,"vwap":477},"2026-08-28",240.58,241.665,237.4902,238.52,-0.99,37436.237042,1406,238.3613,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":158,"volume":485,"transactions":486,"vwap":487},"2026-08-27",239.14,240.31,238.65,239.51,-1.02,27851.083374,1276,239.5919,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":67,"volume":494,"transactions":495,"vwap":496},"2026-08-26",240.3,242.38,240.53,-0.12,27471.484635,1219,240.9288,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",239.04,240.75,237.805,240.65,1.3,0.54,41895.720758,1430,239.3884,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",241.17,241.83,238.185,239.35,-0.3193,-0.13,58205.256662,1768,239.5039,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",237.91,240.11,239.6693,5.0693,2.16,38950.253731,1602,239.2721,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",233.29,236.955,234.6,-0.72,-0.31,28516.206693,1417,235.1569,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",235.23,238,234.35,235.32,3.72,1.61,64245.798767,1674,235.7232,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",233.84,233.87,231.53,231.6,-2.84,-1.21,38123.705115,1494,232.3134,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",235.06,233.965,234.44,-1.04,-0.44,31947.320442,1288,234.5932,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":546,"percent_change":141,"volume":576,"transactions":577,"vwap":578},"2026-08-14",234.7,235.86,235.48,38129.177594,1027,235.2803,{"date":580,"open":581,"high":582,"low":583,"close":553,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",235.3,235.5199,233.765,-1.61,-0.68,24103.24081,1270,234.4603,{"date":590,"open":591,"high":591,"low":592,"close":575,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",239.77,235.41,-2.67,-1.12,36865.88098,1238,236.5359,{"date":599,"open":600,"high":601,"low":602,"close":459,"change":603,"percent_change":53,"volume":604,"transactions":605,"vwap":606},"2026-08-11",237.7,239.52,237.48,0.24,27573.240169,1174,238.2472,{"date":608,"open":609,"high":521,"low":610,"close":521,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",236.35,235.6199,1.5,0.63,35921.386353,1335,236.8527,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",234.5,236.77,234.46,236.41,3.44,1.48,25510.947355,1155,236.1157,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",234.79,232.35,232.97,-1.86,-0.79,29472.260039,1198,233.7868,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":338,"volume":643,"transactions":644,"vwap":645},"2026-08-05",234.01,235.9101,234.83,3.69,58499.694486,1831,234.54,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",228.09,231.27,227.53,231.14,4.97,2.2,44601.169903,1361,229.9933,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":623,"volume":664,"transactions":665,"vwap":666},"2026-08-03",224.01,226.31,222.905,226.17,3.3,82348.661141,2007,224.9004,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",225.14,221.495,222.87,-5.43,-2.38,65271.689545,2634,223.1898,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",229.1,229.325,226.16,228.3,1.09,0.48,26884.46959,1093,227.7862,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",230.23,225.608,227.21,-3.15,-1.37,43045.122422,1527,227.196,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":127,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",229.06,232.16,230.36,1.31,47108.231031,1550,230.6767,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",228.13,226.095,227.39,0.6,0.26,35520.582678,1279,226.8258,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",224.36,226.79,224.1241,2.81,1.25,57235.583798,1327,225.8282,{"date":728,"open":729,"high":730,"low":202,"close":731,"change":732,"percent_change":464,"volume":733,"transactions":734,"vwap":735},"2026-07-23",223.84,224.92,223.98,-2.04,44302.956548,1299,223.8743,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",224.07,226.9,226.02,3.19,1.43,27281.109158,1082,226.0296,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",223.31,224.15,221.12,222.83,1.55,0.7,29114.624944,1096,223.2962,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":566,"volume":763,"transactions":764,"vwap":765},"2026-07-20",224.13,220.995,221.28,-2.33,38709.820732,1525,222.0964,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":431,"volume":773,"transactions":774,"vwap":775},"2026-07-17",224.75,226.88,223.3,223.61,-2.2,37821.679334,1474,225.0323,{"date":777,"open":778,"high":779,"low":273,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":774,"vwap":784},"2026-07-16",224.06,226.19,225.81,0.56,0.25,60114.147431,225.2062,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",225.67,226.8,223.41,225.25,-0.48,-0.21,40993.281943,1447,225.1997,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":176,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-14",228.05,229.105,225.475,225.73,0.44,44664.567812,1179,226.9655,{"date":807,"open":365,"high":648,"low":808,"close":809,"change":411,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-13",223.97,224.73,-0.89,50724.334234,1453,225.7166,{"date":815,"open":816,"high":306,"low":816,"close":817,"change":653,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-10",224.69,226.74001,0.98,27900,{"date":821,"open":730,"high":822,"low":823,"close":824,"change":818,"percent_change":802,"volume":825,"transactions":9,"vwap":824},"2026-07-09",225.71001,223.83,224.53999,32300,{"date":827,"open":828,"high":817,"low":829,"close":830,"change":831,"percent_change":265,"volume":832,"transactions":9,"vwap":830},"2026-07-08",226.69,222.28,223.56,-5.42,33200,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",232.31,228.34,228.98,-3.08,-1.33,47500,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",232.3,229.59,232.059998,-0.58,-0.25,50300,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-07-02",230.58,232.64,230.3,4.06,1.78,60800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":792,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-07-01",227.81,231.14999,227.25,228.58,-0.09,115000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":818,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-30",229.059998,229.61,228.059998,228.78999,0.43,76900,{"date":874,"open":875,"high":875,"low":876,"close":859,"change":877,"percent_change":632,"volume":878,"transactions":9,"vwap":859},"2026-06-29",230.89999,225.95,-4.32,45700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":432,"volume":886,"transactions":9,"vwap":884},"2026-06-26",232.070007,233.25999,231.089996,232.13,-0.95,61800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",231.42999,234.21001,231.38,233.080002,3.38,1.47,45400,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",228,231.31,229.7,0.03,0.01,89200,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-23",230.92999,232.50999,229.67,-4.27,-1.83,47600,{"date":913,"open":843,"high":914,"low":843,"close":915,"change":916,"percent_change":515,"volume":917,"transactions":9,"vwap":915},"2026-06-22",234.72,233.94,-0.3,56400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",235.75999,236.33,234,234.24001,-0.36,-0.15,46400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":46,"volume":934,"transactions":9,"vwap":932},"2026-06-17",237.27,240.89,234.58,234.60001,-3.3,50900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":713,"volume":942,"transactions":9,"vwap":940},"2026-06-16",237.98,239.38,237.53,237.89999,0.62,35000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-15",238.82001,240.2,237.029999,237.28,2.15,0.91,57900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",233.11,235.85001,232.5,235.13,4.14,1.79,117500,{"date":962,"open":963,"high":398,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",225.25999,230.99001,7.77,3.48,52900,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",228.25999,229.28,223.22,-5.79,-2.53,58600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",227.95,229.83,224.63,229.0099945,3.46,1.53,67800,{"date":986,"open":987,"high":981,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",228.77,225.42,225.55,-2.3,-1.01,58000,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",232.44,227.33,227.85001,-6.03,-2.58,56500,{"date":1002,"open":1003,"high":419,"low":882,"close":396,"change":318,"percent_change":319,"volume":1004,"transactions":9,"vwap":396},"2026-06-04",235.059998,36500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",233.67999,235.88,232.99001,234.020004,-0.55,-0.23,53800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",231.49001,235.11,231.32001,234.57001,3.1,1.34,48600,{"date":1024,"open":690,"high":1025,"low":997,"close":1026,"change":1027,"percent_change":38,"volume":1028,"transactions":9,"vwap":1026},"2026-06-01",232.27,231.47,-1.1,89700,{"date":1030,"open":1031,"high":1032,"low":845,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-29",233.17,234.11,232.57001,-0.81,-0.35,64600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":409,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":409},"2026-05-28",231.46001,233.55,229.37,1.27,0.55,64400,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":53,"volume":1051,"transactions":9,"vwap":1049},"2026-05-27",231.37,233.070007,232.11,0.23,38900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",229.8,231.89999,231.88,4.1,1.8,61300,{"date":1061,"open":1062,"high":862,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",227.88,226.62,227.78,1.17,0.52,46500,{"date":1069,"open":731,"high":1070,"low":1071,"close":1072,"change":338,"percent_change":339,"volume":1073,"transactions":9,"vwap":1072},"2026-05-21",227.72,222.75,226.61,44600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",221.81,225.2,221.57001,225.0099945,3.62,1.64,54700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",224.85001,220.67999,221.39,-5.14,-2.27,52600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":432,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-18",227.35001,228.60001,226,226.53,-0.18,63900,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",230.57001,226.89999,226.94,-6.89,-2.95,61700,{"date":1108,"open":921,"high":921,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-14",233.72,233.83,-1.95,-0.83,57100,{"date":1115,"open":920,"high":1116,"low":1117,"close":1118,"change":792,"percent_change":863,"volume":1119,"transactions":9,"vwap":1118},"2026-05-13",237.25,235.62,235.78,35700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1097,"volume":1127,"transactions":9,"vwap":1125},"2026-05-12",235.36,236.49001,232.28999,235.99001,-0.43,77300,{"date":1129,"open":1130,"high":1131,"low":1130,"close":419,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":419},"2026-05-11",234.25999,237.17,3.17,1.36,56800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",233.99001,234.17,232.75,233.25,1.22,0.53,48700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":102,"volume":1151,"transactions":9,"vwap":1149},"2026-05-07",238.0099945,238.53999,231.86,232.029999,-4.24,43700,{"date":1153,"open":1154,"high":1155,"low":407,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",235.8,237.11,236.27,4.39,1.89,58100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1056,"change":545,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1056},"2026-05-05",230.14999,232.96001,229.39,1.63,95700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":895,"transactions":9,"vwap":1172},"2026-05-04",230.59,231.059998,227.74001,228.16,-3.69,-1.59,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":38,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-01",232.98,233.95,231.75,231.85001,-0.2,70700,{"date":1184,"open":690,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",233.49001,230,232.32001,2.75,1.2,54000,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",232.33,229.41,229.57001,-2.8,-1.2,40400,{"date":1200,"open":573,"high":573,"low":1201,"close":1202,"change":1203,"percent_change":66,"volume":1204,"transactions":9,"vwap":1202},"2026-04-28",231.24001,232.37,-3.05,42600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":255,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-27",236.10001,237.089996,234.59,235.42,-0.27,36200,{"date":1214,"open":1215,"high":1207,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1151,"transactions":9,"vwap":1217},"2026-04-24",234.66,233.32001,236.059998,1.88,0.8,{"date":1221,"open":1222,"high":932,"low":1223,"close":1224,"change":1225,"percent_change":1126,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",233.61,231.89,234.17999,-1,37700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":23,"volume":825,"transactions":9,"vwap":1232},"2026-04-22",236.61,236.81,234.46001,235.17999,1.07,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1032,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1032},"2026-04-21",237.41,238.25,233.78,-3.37,-1.42,64800,{"date":1243,"open":1244,"high":1245,"low":1244,"close":602,"change":1246,"percent_change":712,"volume":1247,"transactions":9,"vwap":602},"2026-04-20",235.60001,237.82001,1.42,42000,{"date":1249,"open":1250,"high":1251,"low":396,"close":1217,"change":1081,"percent_change":753,"volume":1252,"transactions":9,"vwap":1217},"2026-04-17",234.98,238.39999,73800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":448,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":448},"2026-04-16",233.97,235.53,233.75,0.97,0.42,102300,{"date":1262,"open":1263,"high":1263,"low":1009,"close":410,"change":1264,"percent_change":839,"volume":1265,"transactions":9,"vwap":410},"2026-04-15",235.98,-3.14,144900,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":255,"percent_change":1211,"volume":1271,"transactions":9,"vwap":1270},"2026-04-14",237.52,235.77,236.59,61400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":802,"volume":1279,"transactions":9,"vwap":1277},"2026-04-13",234.92,237.24001,234.52,237.23,1.03,54200,{"date":1281,"open":1282,"high":1283,"low":1008,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-10",236.28999,237.34,236.2,1.33,0.57,52300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-09",233.82001,235.69,233.50999,234.87,0.21,0.09,45800,{"date":1298,"open":1202,"high":1299,"low":1300,"close":1215,"change":1301,"percent_change":966,"volume":1302,"transactions":9,"vwap":1215},"2026-04-08",234.67999,230.73,7.9,162600,{"date":1304,"open":788,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":236,"volume":1309,"transactions":9,"vwap":1307},"2026-04-07",227.39999,224.78999,226.75999,-0.51,67600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":534,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",227.22,227.47,225.33,227.27,-0.32,72900,{"date":1319,"open":1320,"high":1186,"low":1321,"close":1322,"change":1323,"percent_change":1097,"volume":1324,"transactions":9,"vwap":1322},"2026-04-02",225.31,225.22,227.99001,-0.4,113700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-01",227.59,229.38,226.96001,228.39,3.05,1.35,121700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",222.39999,226.5,222.16,225.34,5.16,2.34,111300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1259,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-30",222.59,223.48,219.63,220.17999,0.19,65900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":255,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-27",219.66,221.17,218.95,219.75999,-0.29,44100,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":463,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-26",220,223.53,220.39999,-0.96,66500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",221.35001,222.61,219.37,222.53999,4.37,2,70600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":244,"change":1380,"percent_change":1133,"volume":1381,"transactions":9,"vwap":244},"2026-03-24",213.080002,219.41,213.050003,2.92,47200,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-23",214.42999,218.13,215.25,3.88,1.84,71900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-20",215.75999,215.84,210.14,211.37,-3.98,-1.85,67500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",214.57001,216.2,212.53999,215.35001,-3.82,-1.74,94600,{"date":1409,"open":1336,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-18",222.73,219.17,-5.37,-2.39,68300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":824,"change":141,"percent_change":117,"volume":1198,"transactions":9,"vwap":824},"2026-03-17",225.10001,226.59,224.35001,{"date":1421,"open":1422,"high":1339,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",223.86,222.21001,223.85001,1.49,0.67,175800,{"date":1429,"open":294,"high":1430,"low":1431,"close":1432,"change":297,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",226.92,221.67,222.36,-1.19,62000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":951,"transactions":9,"vwap":1440},"2026-03-12",225.58,226.75,224.81,225.039993,-1.58,-0.7,{"date":1444,"open":1445,"high":817,"low":1446,"close":1063,"change":1447,"percent_change":1211,"volume":1448,"transactions":9,"vwap":1063},"2026-03-11",226.23,224.21001,-0.62,106200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1022,"transactions":9,"vwap":1454},"2026-03-10",227.58,230.16,226.85001,227.24001,-0.08,-0.04,{"date":1458,"open":671,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":802,"volume":1463,"transactions":9,"vwap":1461},"2026-03-09",227.50999,219.85001,227.32001,0.99,106300,{"date":1465,"open":305,"high":305,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-06",224.27,226.33,-4.86,-2.1,95000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1412,"percent_change":1089,"volume":1477,"transactions":9,"vwap":1476},"2026-03-05",234.41,235.2,229.53999,231.19,93300,{"date":1479,"open":1147,"high":1147,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-04",235.84,236.56,0.05,0.02,70900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-03",235.89999,237.12,230.37,236.50999,-7.09,-2.91,102900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":236,"volume":1501,"transactions":9,"vwap":1499},"2026-03-02",242.12,244.029999,239.66,243.60001,-0.53,103300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":442,"percent_change":141,"volume":1508,"transactions":9,"vwap":1507},"2026-02-27",241.42999,244.22,240.75999,244.13,96700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1512,"change":1514,"percent_change":168,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",241.8,242.46001,239.22,0.29,41000,{"date":1517,"open":25,"high":25,"low":1518,"close":1519,"change":557,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-25",240.84,242.17,-0.5,59900,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":653,"percent_change":950,"volume":1527,"transactions":9,"vwap":1526},"2026-02-24",240.71001,243.89999,243.38,91700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":146,"percent_change":1455,"volume":1534,"transactions":9,"vwap":1533},"2026-02-23",240.33,242.16,238.87,241.17999,58500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-20",239.31,242.19,238.59,241.37,0.82,0.34,59300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-19",239.63,241.44,238.47,240.55,-0.63,-0.26,40300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1533,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1533},"2026-02-18",240.67999,242.95,239.5,2.5,1.05,72400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",238.91,239.78,235.78999,238.67999,-2.77,-1.15,99000,{"date":1571,"open":1572,"high":1573,"low":1236,"close":1574,"change":1575,"percent_change":818,"volume":1576,"transactions":9,"vwap":1574},"2026-02-13",238.32001,243,241.45,2.35,75800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-12",243.59,245.17999,238.78,239.10001,-4.25,-1.75,86300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1189,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",241.89999,243.53999,241.11,243.35001,2.89,88100,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":683,"volume":1600,"transactions":9,"vwap":1598},"2026-02-10",237.72,241.070007,240.46001,2.6,66900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1132,"percent_change":1332,"volume":1607,"transactions":9,"vwap":1606},"2026-02-09",234.69,238.37,233.92999,237.86,64200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1603,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1603},"2026-02-06",231.55,234.85001,5.14,2.24,98500,{"date":1616,"open":1617,"high":1618,"low":867,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-05",233.59,233.8,229.55,-6.78,-2.87,76200,{"date":1624,"open":1625,"high":1626,"low":410,"close":921,"change":1627,"percent_change":214,"volume":1628,"transactions":9,"vwap":921},"2026-02-04",233.98,236.92999,4.32,98100,{"date":1630,"open":900,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":653,"volume":1635,"transactions":9,"vwap":1633},"2026-02-03",234.059998,229.25,232.0099945,5,159700,{"date":1637,"open":1638,"high":334,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-02",225.12,227.0099945,1.94,0.86,94200,{"date":1644,"open":1645,"high":1070,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-30",226.39,223.089996,225.070007,-5.44,-2.36,116300,{"date":1652,"open":1653,"high":1292,"low":1430,"close":1654,"change":1455,"percent_change":173,"volume":1655,"transactions":9,"vwap":1654},"2026-01-29",233.050003,230.50999,82900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1169,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1169},"2026-01-28",231.050003,231.34,228.52,0.18,0.08,76100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":173,"volume":1671,"transactions":9,"vwap":1669},"2026-01-27",229.75999,230.96001,229.17999,230.41,-0.07,66100,{"date":1673,"open":1618,"high":1618,"low":80,"close":80,"change":1447,"percent_change":1211,"volume":1674,"transactions":9,"vwap":80},"2026-01-26",127400,{"date":1676,"open":971,"high":1677,"low":1678,"close":1679,"change":623,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-23",231.23,228.87,231.10001,0.64,231400,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":950,"volume":1688,"transactions":9,"vwap":1686},"2026-01-22",228.55,231.12,229.62,2.08,97200,{"date":1690,"open":1691,"high":1692,"low":293,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-21",225.5,227.98,227.53999,4.26,1.91,101500,{"date":1698,"open":1699,"high":283,"low":1700,"close":1701,"change":193,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-20",223.92,222.33,223.28,-0.73,92600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":730,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":730},"2026-01-16",224.32001,225.059998,223.080002,-0.84,-0.37,74900,{"date":1713,"open":347,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-15",226.41,224.46001,225.75999,1.06,0.47,1165900,{"date":1721,"open":1722,"high":1095,"low":1723,"close":347,"change":53,"percent_change":1724,"volume":1725,"transactions":9,"vwap":347},"2026-01-14",224.86,223.89,0.04,77600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1050,"percent_change":53,"volume":1159,"transactions":9,"vwap":1731},"2026-01-13",224.67,225.27,223.42999,224.60001,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":864,"transactions":9,"vwap":1737},"2026-01-12",223.17,224.67999,222.69,224.37,2.07,0.93,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-09",218.62,222.35001,222.3,4.27,1.96,86000,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1753,"percent_change":742,"volume":1754,"transactions":9,"vwap":1752},"2026-01-08",213.21001,218.22,218.029999,3.08,49700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":584,"volume":1762,"transactions":9,"vwap":1760},"2026-01-07",217.37,218.35001,214.45,214.95,-3.51,78300,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-06",214.61,218.92,218.46001,4.5,2.1,63700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":203,"volume":1778,"transactions":9,"vwap":1776},"2026-01-05",211.21001,214.63,210.7,213.96001,3.03,73400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":893,"percent_change":1165,"volume":1785,"transactions":9,"vwap":1784},"2026-01-02",208.67,210.95,207.59,210.92999,94400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-31",208.64999,209.0099945,207.53999,207.55,-1.96,-0.94,25500,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":901,"percent_change":902,"volume":1800,"transactions":9,"vwap":1799},"2025-12-30",210.22,209.37,209.50999,42700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":287,"volume":1808,"transactions":9,"vwap":1806},"2025-12-29",209.86,210,209.070007,209.48,-2.31,25600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1043,"volume":1816,"transactions":9,"vwap":1814},"2025-12-26",211.5,211.8,210.73,211.78999,1.15,38700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":23,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-24",210.11,210.71001,209.64,210.64,0.22,19200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":53,"volume":1832,"transactions":9,"vwap":1830},"2025-12-23",210.39,210.46001,209.42999,210.17999,0.2,54300,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-22",208.61,210.33,209.98,2.67,1.29,91800,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-19",206.56,208.33,207.31,0.81,0.39,39800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1542,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-18",206.78,208.41,206.32001,206.5,0.16,37600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":535,"percent_change":925,"volume":1863,"transactions":9,"vwap":1862},"2025-12-17",205.87,207.17999,205.42999,206.16,31100,{"date":1865,"open":1866,"high":1845,"low":1867,"close":1868,"change":1126,"percent_change":792,"volume":1869,"transactions":9,"vwap":1868},"2025-12-16",207.0099945,205.39999,206.47,45200,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1455,"volume":1876,"transactions":9,"vwap":1874},"2025-12-15",208.55,206.029999,206.89999,-0.17,43400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":422,"percent_change":318,"volume":1816,"transactions":9,"vwap":1882},"2025-12-12",208.89,209.3,206.3,207.070007,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-11",202.97,207.53,207.35001,4.84,2.39,37000,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1388,"volume":1515,"transactions":9,"vwap":1895},"2025-12-10",198.62,202.96001,202.50999,3.66,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":67,"volume":1903,"transactions":9,"vwap":1901},"2025-12-09",198.75999,200.53999,198.85001,-0.1,29500,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1197,"volume":1910,"transactions":9,"vwap":1908},"2025-12-08",202.14,198.91,198.95,-2.42,53300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-05",202.42,203.89,201.37,-0.61,40000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":464,"percent_change":567,"volume":1924,"transactions":9,"vwap":1923},"2025-12-04",202.35001,202.58,201.36,201.98,33100,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":855,"percent_change":107,"volume":1930,"transactions":9,"vwap":1929},"2025-12-03",201.72,203.28999,202.88,33600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":390,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-02",202.92,203.39,200,201.10001,-0.77,43900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":112,"percent_change":146,"volume":1945,"transactions":9,"vwap":1944},"2025-12-01",202.64999,204.28999,202.5,202.66,62900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":623,"percent_change":151,"volume":1952,"transactions":9,"vwap":1951},"2025-11-28",202.33,203.73,201.92999,203.050003,21400,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1285,"volume":1959,"transactions":9,"vwap":1957},"2025-11-26",199.28999,202.25999,201.57001,2.65,33500,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1753,"percent_change":1965,"volume":1434,"transactions":9,"vwap":1964},"2025-11-25",196.41,199.34,198.92,1.57,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":503,"percent_change":1426,"volume":1972,"transactions":9,"vwap":1971},"2025-11-24",194.44,195.91,193.89999,195.84,161500,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":653,"volume":886,"transactions":9,"vwap":1977},"2025-11-21",190.83,195.73,194.53999,4.18,{"date":1980,"open":1981,"high":1982,"low":26,"close":1983,"change":1984,"percent_change":584,"volume":1985,"transactions":9,"vwap":1983},"2025-11-20",194.84,195.55,190.36,-3.12,76000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-19",193.92,194.60001,192.48,193.48,0.78,0.4,89900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-18",192.27,193.84,191.63,192.7,0,61200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2000,"change":2008,"percent_change":1441,"volume":1287,"transactions":9,"vwap":2000},"2025-11-17",195.050003,195.60001,192.45,-3.1,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-14",195.64,197.22,195.8,-2.26,-1.14,31000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1112,"volume":2024,"transactions":9,"vwap":2022},"2025-11-13",199.57001,199.96001,197.83,198.059998,-1.66,39500,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":752,"percent_change":1992,"volume":2030,"transactions":9,"vwap":2029},"2025-11-12",198.66,200.78999,199.72,43200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":203,"percent_change":151,"volume":2037,"transactions":9,"vwap":2036},"2025-11-11",197.49001,198.59,197.21001,198.17,46800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":276,"volume":2045,"transactions":9,"vwap":2043},"2025-11-10",196.17,197.24001,194.8,196.73,2.14,34300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2044,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-07",192.28,194.78,192.080002,194.59,1.11,36700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2007,"change":255,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2007},"2025-11-06",193.42999,194.87,192.44,-0.33,52200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":871,"volume":1241,"transactions":9,"vwap":2066},"2025-11-05",192.64999,193.94,192.53999,193.089996,0.83,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":96,"volume":911,"transactions":9,"vwap":2073},"2025-11-04",191.75999,193.050003,191.12,192.25999,-1.43,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":96,"volume":2081,"transactions":9,"vwap":2079},"2025-11-03",194.97,191.84,193.69,-1.45,79100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":60,"percent_change":255,"volume":1090,"transactions":9,"vwap":2087},"2025-10-31",195.28,195.92999,193.63,195.14,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1649,"percent_change":1433,"volume":2094,"transactions":9,"vwap":2093},"2025-10-30",196.61,198.029999,196.24001,196.39,49200,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-29",201.84,198.050003,198.75,-3.61,-1.78,37200,{"date":2104,"open":1920,"high":2105,"low":2106,"close":2107,"change":1724,"percent_change":1483,"volume":832,"transactions":9,"vwap":2107},"2025-10-28",203.2,201.92,202.36,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1447,"percent_change":535,"volume":2114,"transactions":9,"vwap":2113},"2025-10-27",202.52,202.85001,201.48,202.32001,33700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1551,"volume":2122,"transactions":9,"vwap":2120},"2025-10-24",203.37,204.14999,202.75,202.94,-0.52,41700,{"date":2124,"open":2125,"high":2126,"low":1895,"close":2127,"change":122,"percent_change":1559,"volume":2128,"transactions":9,"vwap":2127},"2025-10-23",202.91,204.059998,203.46001,60400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1447,"volume":2136,"transactions":9,"vwap":2134},"2025-10-22",201.2,202.60001,200.82001,201.35001,-1.26,24700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1584,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-21",201.97,203.11,201.19,202.61,-0.86,42300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-20",203.66,204.50999,203.63,204.36,2.78,1.38,38400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":266,"percent_change":2121,"volume":2160,"transactions":9,"vwap":2159},"2025-10-17",201.75,202.67999,200.58,201.58,29300,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1550,"volume":2167,"transactions":9,"vwap":2165},"2025-10-16",205,201.8,202.64,-1.28,31500,{"date":2169,"open":2170,"high":2171,"low":2119,"close":2172,"change":401,"percent_change":567,"volume":2173,"transactions":9,"vwap":2172},"2025-10-15",206.0099945,206.50999,203.92,35200,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1462,"volume":2180,"transactions":9,"vwap":2178},"2025-10-14",200.97,205.78,204.83,2.01,30300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-13",201.99001,203.99001,201.89,202.82001,3.78,1.9,35100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":825,"transactions":9,"vwap":2194},"2025-10-10",203.45,203.49001,199.039993,-3.7,-1.82,{"date":2198,"open":2199,"high":2200,"low":2107,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-09",206.88,207.21001,202.74001,-3.24,-1.57,35300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":855,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-08",205.53,206.39,204.88,205.98,0.87,25900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":287,"percent_change":1500,"volume":2219,"transactions":9,"vwap":2218},"2025-10-07",205.67999,206.2,203.82001,204.2,38100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":236,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-06",205.81,206.63,205.28999,-0.11,26100,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":73,"percent_change":1855,"volume":2232,"transactions":9,"vwap":2231},"2025-10-03",205.039993,206.52,205.50999,20200,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2188,"percent_change":1739,"volume":2237,"transactions":9,"vwap":2236},"2025-10-02",203.22,205.17999,26000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1441,"percent_change":1937,"volume":2122,"transactions":9,"vwap":2243},"2025-10-01",204.34,205.059998,202.7,203.28,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-30",203.19,204.95,204.86,1.7,0.84,31600,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":781,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-29",203.87,202.13,203.16,0.28,28800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2132,"change":1341,"percent_change":1065,"volume":2264,"transactions":9,"vwap":2132},"2025-09-26",201.050003,202.86,200.86,33300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":474,"volume":2272,"transactions":9,"vwap":2270},"2025-09-25",201.47,201.60001,199.97,200.25999,-2,45500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1956,"change":1173,"percent_change":102,"volume":2278,"transactions":9,"vwap":1956},"2025-09-24",204.75,205.070007,202.21001,20600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":96,"percent_change":924,"volume":1051,"transactions":9,"vwap":2284},"2025-09-23",207.24001,208.77,205.85001,205.95,{"date":2286,"open":2287,"high":2288,"low":1859,"close":2289,"change":2290,"percent_change":901,"volume":2291,"transactions":9,"vwap":2289},"2025-09-22",206.57001,207.19,206.69,0.07,22900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":901,"percent_change":902,"volume":2298,"transactions":9,"vwap":2297},"2025-09-19",207.23,207.38,206.19,206.62,27000,{"date":2300,"open":2301,"high":2302,"low":2241,"close":2303,"change":603,"percent_change":168,"volume":2304,"transactions":9,"vwap":2303},"2025-09-18",205.94,207.2,206.59,29200,{"date":2306,"open":2307,"high":2308,"low":2163,"close":2309,"change":1542,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-17",206,209.82001,206.35001,0.17,40200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2170,"change":557,"percent_change":846,"volume":2160,"transactions":9,"vwap":2170},"2025-09-16",207.69,208.059998,205.74001,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1793,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-15",208.3,208.57001,206.94,207.22,-0.45,23500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":885,"volume":2332,"transactions":9,"vwap":2330},"2025-09-12",209.23,210.020004,208.14,208.16,-1.99,28500,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-11",205.62,210.34,210.14999,4.48,2.18,35500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1661,"volume":2348,"transactions":9,"vwap":2346},"2025-09-10",205.28,206.75999,205.16,205.67,0.37,21900,{"date":2350,"open":2314,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-09",207.73,204.67,205.3,-3.21,-1.54,28700,{"date":2358,"open":2359,"high":1872,"low":2360,"close":2361,"change":2362,"percent_change":2310,"volume":2363,"transactions":9,"vwap":2361},"2025-09-08",208.28999,206.31,208.50999,0.35,23600,{"date":2365,"open":2322,"high":1880,"low":2344,"close":2330,"change":1388,"percent_change":107,"volume":2366,"transactions":9,"vwap":2330},"2025-09-05",20300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1853,"change":2067,"percent_change":1993,"volume":2237,"transactions":9,"vwap":1853},"2025-09-04",205.38,206.41,204.0099945,{"date":2373,"open":2230,"high":2230,"low":2374,"close":2375,"change":328,"percent_change":2376,"volume":2226,"transactions":9,"vwap":2375},"2025-09-03",204.91,205.49001,-0.6,{"date":2378,"open":1853,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-02",206.77,205.48,206.73,-1.63,-0.78,38500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1050,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-29",207.99001,208.99001,207.84,208.36,0.11,25000,{"date":2394,"open":2388,"high":2388,"low":2395,"close":2396,"change":2397,"percent_change":-6,"volume":2398,"transactions":9,"vwap":2396},"2025-08-28",206.75,208.13,-0.01,24100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2329,"change":2404,"percent_change":1661,"volume":2405,"transactions":9,"vwap":2329},"2025-08-27",207.080002,208.39,206.71001,0.38,79800,{"date":2407,"open":2223,"high":2408,"low":2223,"close":2409,"change":2410,"percent_change":2362,"volume":2411,"transactions":9,"vwap":2409},"2025-08-26",208,207.75999,0.72,30000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1500,"volume":2419,"transactions":9,"vwap":2417},"2025-08-25",208.050003,208.25999,206.78999,207.039993,-1.11,29800,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-22",204.61,209.050003,208.14999,4.21,2.06,23000,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":802,"percent_change":1823,"volume":2433,"transactions":9,"vwap":2432},"2025-08-21",202.59,204.37,203.94,186800,{"date":2435,"open":2117,"high":2436,"low":1894,"close":2437,"change":1456,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-20",204.44,203.5,-0.02,16900,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":818,"percent_change":684,"volume":1800,"transactions":9,"vwap":2444},"2025-08-19",203.029999,204.52,203.53999,{"date":2446,"open":2447,"high":2448,"low":1943,"close":2449,"change":1568,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-18",203.35001,203.67999,202.56,-0.56,25100,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2225,"percent_change":67,"volume":2278,"transactions":9,"vwap":2456},"2025-08-15",205.10001,203.34,203.71001,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2217,"change":2462,"percent_change":474,"volume":1004,"transactions":9,"vwap":2217},"2025-08-14",204.050003,204.16,203,-2.03,{"date":2464,"open":2246,"high":2284,"low":2465,"close":2283,"change":545,"percent_change":1388,"volume":2411,"transactions":9,"vwap":2283},"2025-08-13",202.89999,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2255,"change":2471,"percent_change":983,"volume":2472,"transactions":9,"vwap":2255},"2025-08-12",199.39999,202.25,199.37,3.04,101100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":585,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-11",199.64,200.25,198.080002,199.089996,-0.34,36300,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":1065,"percent_change":136,"volume":2486,"transactions":9,"vwap":2485},"2025-08-08",199.029999,200.35001,199.77,21300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1815,"volume":2419,"transactions":9,"vwap":2492},"2025-08-07",198.88,199.23,197.45,198.60001,2.25,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2080,"percent_change":1702,"volume":2499,"transactions":9,"vwap":2498},"2025-08-06",197.98,196.25999,196.35001,18000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":214,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-05",196.49001,198.11,195.99001,197.8,0.95,34500,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-04",194.10001,196.029999,195.94,2.73,1.41,27500,{"date":2517,"open":1970,"high":1970,"low":2518,"close":2519,"change":584,"percent_change":1112,"volume":2520,"transactions":9,"vwap":2519},"2025-08-01",191.56,193.21001,43500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":990,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-31",194.98,196.81,194.63,194.82001,-1.17,44900,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2204,"transactions":9,"vwap":2533},"2025-07-30",200.42999,196.25,197.12,-3.88,-1.93,{"date":2537,"open":2538,"high":2538,"low":1935,"close":2539,"change":1034,"percent_change":1323,"volume":2540,"transactions":9,"vwap":2539},"2025-07-29",202.10001,201,16100,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":254,"volume":2547,"transactions":9,"vwap":2545},"2025-07-28",204.070007,201.25999,201.81,-2.88,59500,{"date":2549,"open":2242,"high":2550,"low":2157,"close":2551,"change":1613,"percent_change":2052,"volume":2552,"transactions":9,"vwap":2551},"2025-07-25",204.84,204.69,23400,{"date":2554,"open":2555,"high":2556,"low":2185,"close":2557,"change":1397,"percent_change":401,"volume":2451,"transactions":9,"vwap":2557},"2025-07-24",202.84,203.89999,202.45,{"date":2559,"open":2560,"high":2241,"low":2561,"close":2562,"change":753,"percent_change":1542,"volume":1198,"transactions":9,"vwap":2562},"2025-07-23",204.25999,203.97,204.3,{"date":2564,"open":2028,"high":2565,"low":2028,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-22",203.78999,203.60001,2.66,1.32,45100,{"date":2571,"open":2572,"high":2201,"low":2133,"close":2573,"change":1641,"percent_change":871,"volume":2574,"transactions":9,"vwap":2573},"2025-07-21",201.27,200.94,25200,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":713,"volume":2581,"transactions":9,"vwap":2579},"2025-07-18",200.32001,199.13,200.080002,0.51,47700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2019,"change":338,"percent_change":1846,"volume":2167,"transactions":9,"vwap":2019},"2025-07-17",197.63,199.63,197.48,{"date":2588,"open":2589,"high":2590,"low":2512,"close":2591,"change":871,"percent_change":1823,"volume":2592,"transactions":9,"vwap":2591},"2025-07-16",197.64,198.21001,197.97,40100,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2596,"change":2597,"percent_change":2598,"volume":2574,"transactions":9,"vwap":2596},"2025-07-15",202.17,197.53999,-3.91,-1.94,{"date":2600,"open":2601,"high":2106,"low":2602,"close":2603,"change":2604,"percent_change":1126,"volume":2605,"transactions":9,"vwap":2603},"2025-07-14",201.66,200.64,201.45,-0.87,34100,{"date":2607,"open":2608,"high":2449,"low":2609,"close":2113,"change":2203,"percent_change":1937,"volume":2024,"transactions":9,"vwap":2113},"2025-07-11",202.19,200.96001,{"date":2611,"open":1894,"high":2612,"low":2111,"close":1914,"change":2613,"percent_change":2614,"volume":2114,"transactions":9,"vwap":1914},"2025-07-10",204.72,1.54,0.76,{"date":2616,"open":2164,"high":1895,"low":2617,"close":1920,"change":2618,"percent_change":504,"volume":2619,"transactions":9,"vwap":1920},"2025-07-09",200.47,1.08,41400,{"date":2621,"open":2622,"high":2185,"low":2623,"close":2572,"change":2624,"percent_change":781,"volume":2625,"transactions":9,"vwap":2572},"2025-07-08",200.27,200.050003,1.13,35900,{"date":2627,"open":2573,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1568,"volume":2632,"transactions":9,"vwap":2630},"2025-07-07",201.59,199.45,200.14,-2.32,220600,{"date":2634,"open":2635,"high":2119,"low":2636,"close":2637,"change":1514,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-03",202.2,202.0099945,202.46001,0.14,156200,{"date":2641,"open":2029,"high":2642,"low":2029,"close":2595,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2595},"2025-07-02",202.3,2.9,1.46,48900,{"date":2647,"open":2523,"high":2648,"low":2523,"close":2649,"change":2650,"percent_change":2651,"volume":848,"transactions":9,"vwap":2649},"2025-07-01",200.46001,199.27,4.44,2.28,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":901,"volume":1022,"transactions":9,"vwap":2657},"2025-06-30",195.029999,195.17999,193.99001,194.83,0.06,{"date":2660,"open":2661,"high":2662,"low":1998,"close":2663,"change":2290,"percent_change":1724,"volume":2226,"transactions":9,"vwap":2663},"2025-06-27",194.33,195.48,194.77,{"date":2665,"open":1991,"high":2666,"low":1991,"close":2667,"change":2668,"percent_change":2669,"volume":2392,"transactions":9,"vwap":2667},"2025-06-26",194.89,194.7,1.52,0.79,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":412,"volume":2676,"transactions":9,"vwap":2674},"2025-06-25",194.45,193.12,193.17999,-1.65,24500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2657,"change":983,"percent_change":2669,"volume":2682,"transactions":9,"vwap":2657},"2025-06-24",193.91,195.080002,193.28,28200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-23",190.42999,193.39999,190.0099945,193.3,2.62,1.37,36600,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2348,"transactions":9,"vwap":2696},"2025-06-20",192.73,190.48,190.67999,-1.44,-0.75,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1520,"percent_change":1551,"volume":2153,"transactions":9,"vwap":2704},"2025-06-18",192.8,193.58,191.74001,192.12,{"date":2706,"open":2707,"high":2656,"low":2708,"close":2709,"change":1441,"percent_change":1034,"volume":2710,"transactions":9,"vwap":2709},"2025-06-17",193.78,192.28999,192.62,36100,{"date":2712,"open":2713,"high":2087,"low":2707,"close":2714,"change":2715,"percent_change":1846,"volume":2716,"transactions":9,"vwap":2714},"2025-06-16",193.98,194.2,1.56,40800,{"date":2718,"open":2719,"high":2720,"low":2073,"close":2721,"change":2722,"percent_change":2080,"volume":2723,"transactions":9,"vwap":2721},"2025-06-13",193.32001,195,192.64,-2.83,26600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2250,"percent_change":871,"volume":2730,"transactions":9,"vwap":2729},"2025-06-12",193.72,195.67999,193.020004,195.47,41200,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2525,"change":411,"percent_change":484,"volume":1985,"transactions":9,"vwap":2525},"2025-06-11",196.47,194,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":2740,"percent_change":277,"volume":2741,"transactions":9,"vwap":2739},"2025-06-10",195.78999,196.86,196.64,0.96,521400,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2727,"change":703,"percent_change":1426,"volume":2746,"transactions":9,"vwap":2727},"2025-06-09",194.81,196.92,336500,{"date":2748,"open":2749,"high":2750,"low":2713,"close":2751,"change":277,"percent_change":782,"volume":2752,"transactions":9,"vwap":2751},"2025-06-06",195.14999,195.89999,194.37,20100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2121,"percent_change":1211,"volume":2251,"transactions":9,"vwap":2758},"2025-06-05",195.13,195.32001,193.71001,193.88,{"date":2760,"open":2761,"high":2720,"low":2757,"close":2762,"change":1680,"percent_change":73,"volume":2763,"transactions":9,"vwap":2762},"2025-06-04",193.78999,194.39999,22400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2767,"change":74,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-03",190.7,193.75999,190.3,1.14,17200,{"date":2772,"open":2703,"high":2703,"low":2685,"close":2773,"change":1258,"percent_change":2580,"volume":2774,"transactions":9,"vwap":2773},"2025-06-02",191.57001,31700,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1875,"percent_change":863,"volume":2781,"transactions":9,"vwap":2780},"2025-05-30",190.10001,190.78,188.5,190.60001,24300,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2786,"change":136,"percent_change":117,"volume":2232,"transactions":9,"vwap":2786},"2025-05-29",191.28999,189.50999,190.77,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2722,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-28",192.41,190.059998,190.17999,-1.47,18900,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":2799,"percent_change":2800,"volume":2676,"transactions":9,"vwap":2798},"2025-05-27",191.089996,193.059998,193.0099945,3.54,1.87,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":2658,"percent_change":901,"volume":2806,"transactions":9,"vwap":2805},"2025-05-23",187.58,190.039993,189.47,30200,{"date":2808,"open":2809,"high":26,"low":2810,"close":2811,"change":1181,"percent_change":2225,"volume":2237,"transactions":9,"vwap":2811},"2025-05-22",188.89,188.33,189.41,{"date":2813,"open":2814,"high":2815,"low":2785,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-21",190.78999,191.67,189.61,-2.69,-1.4,27200,{"date":2821,"open":2822,"high":2000,"low":1999,"close":2823,"change":585,"percent_change":1035,"volume":2824,"transactions":9,"vwap":2823},"2025-05-20",192.2,192.3,35400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2828,"change":136,"percent_change":117,"volume":2830,"transactions":9,"vwap":2828},"2025-05-19",190.92999,192.98,190.46001,74800,{"date":2832,"open":2833,"high":2834,"low":2790,"close":2834,"change":2800,"percent_change":818,"volume":2291,"transactions":9,"vwap":2834},"2025-05-16",190.17,192.39,{"date":2836,"open":2837,"high":2780,"low":2837,"close":2838,"change":2839,"percent_change":2740,"volume":2180,"transactions":9,"vwap":2838},"2025-05-15",188.080002,190.52,1.81,{"date":2841,"open":2816,"high":2816,"low":2842,"close":2843,"change":2844,"percent_change":464,"volume":2167,"transactions":9,"vwap":2843},"2025-05-14",188.22,188.71001,-1.71,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2849,"change":2850,"percent_change":158,"volume":2592,"transactions":9,"vwap":2849},"2025-05-13",191.5,192,190.42,-0.8,{"date":2852,"open":2848,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":653,"volume":1247,"transactions":9,"vwap":2855},"2025-05-12",193.25,190.44,191.22,4.12,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1718,"percent_change":782,"volume":2486,"transactions":9,"vwap":2862},"2025-05-09",186.66,187.35001,186.35001,187.10001,{"date":2864,"open":2865,"high":2810,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-08",185.56,185.020004,186.63,2.55,1.39,31900,{"date":2872,"open":2873,"high":2873,"low":2874,"close":2875,"change":46,"percent_change":2698,"volume":2876,"transactions":9,"vwap":2875},"2025-05-07",185.48,183.53999,184.080002,30900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1442,"volume":1890,"transactions":9,"vwap":2882},"2025-05-06",186.17,187,184.88,185.47,-1.31,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":60,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-05",187.16,187.95,186.53,186.78,-0.66,32800,{"date":2893,"open":2880,"high":2843,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-02",186.39999,188.029999,3.24,1.75,32400,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":349,"percent_change":1710,"volume":2905,"transactions":9,"vwap":2904},"2025-05-01",183.92999,186.089996,183.42999,184.78999,51700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2873,"change":504,"percent_change":1514,"volume":2911,"transactions":9,"vwap":2873},"2025-04-30",182.64,186.050003,181.78999,99900,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":894,"percent_change":1219,"volume":2918,"transactions":9,"vwap":2917},"2025-04-29",183.59,185.55,183.020004,184.94,43600,{"date":183,"open":2920,"high":2921,"low":179,"close":2922,"change":277,"percent_change":2923,"volume":2053,"transactions":9,"vwap":2922},182.98,184.50999,183.47,0.27]