[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VB":3,"homepage-market-summary":30,"stock-historical-VB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VB","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 Morningstar Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1804,3.3952,"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},287.63,285.69,287.815,284.56,286.98,0.65,0.23,1098277.515542,309.51,241.17,650567.8343637012,68,5708,{"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},211.28999,701401,256011226.425289,33.29,"2025-04-28",[185,188,198,208,219,230,240,251,261,272,283,294,305,316,327,337,347,358,369,380,391,402,413,424,435,445,456,466,477,488,499,508,517,528,538,549,560,570,581,590,601,611,621,631,642,652,662,673,683,693,702,713,724,735,746,757,766,777,786,797,806,814,824,833,841,850,858,866,874,882,890,898,906,914,923,931,940,948,957,965,972,980,987,996,1005,1013,1022,1030,1038,1047,1054,1062,1070,1078,1085,1093,1101,1108,1117,1126,1133,1142,1151,1158,1166,1175,1184,1193,1200,1208,1215,1223,1232,1240,1248,1257,1264,1272,1279,1287,1296,1303,1311,1319,1326,1334,1343,1350,1359,1367,1374,1382,1389,1398,1406,1415,1424,1432,1439,1448,1457,1465,1473,1481,1488,1495,1504,1512,1520,1529,1538,1547,1555,1564,1571,1580,1589,1596,1605,1614,1621,1629,1636,1644,1653,1661,1668,1675,1682,1690,1698,1705,1713,1719,1727,1735,1744,1752,1760,1767,1775,1783,1792,1799,1807,1813,1818,1825,1832,1840,1848,1857,1866,1875,1884,1892,1900,1907,1914,1922,1929,1935,1943,1951,1958,1966,1973,1981,1988,1995,2003,2009,2016,2025,2034,2041,2048,2054,2063,2071,2080,2088,2096,2104,2113,2120,2128,2133,2141,2148,2156,2162,2169,2175,2181,2190,2198,2206,2214,2220,2227,2235,2244,2251,2257,2265,2272,2279,2287,2293,2301,2309,2318,2324,2331,2337,2344,2351,2358,2364,2372,2379,2385,2391,2399,2406,2413,2419,2425,2431,2437,2444,2448,2452,2459,2465,2472,2480,2487,2495,2502,2509,2515,2522,2530,2537,2545,2553,2560,2567,2574,2582,2590,2596,2603,2609,2615,2622,2630,2639,2646,2652,2659,2667,2676,2684,2691,2699,2708,2715,2723,2730,2736,2744,2752,2757,2763,2771,2778,2784,2791,2799,2806,2813,2822,2830,2838,2847,2854,2861,2868,2876,2884,2892,2900,2908,2916,2923,2930,2937,2945,2952,2959,2966,2974,2981,2988,2995,3003,3008,3013,3018,3025,3031,3039,3047,3055,3064,3071,3079,3086,3094,3102,3108,3115],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},14849,286.805,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",288.47,288.861,285.935,-4.09,-1.41,398709.873941,11929,287.0985,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":168,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",292.18,292.88,290.64,291.07,0.04,819313.636578,12297,291.4135,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",289.29,292.11,287.52,290.95,1.96,0.68,455371.504858,14415,290.7484,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",289.44,290.79,288.38,288.99,2.43,0.85,408692.990481,13086,289.4186,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":151,"volume":237,"transactions":238,"vwap":239},"2026-10-01",284.75,287.45,282.83,286.56,2.07,646963.591316,14873,285.6952,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",287.3,287.38,284.48,284.49,-1.59,-0.56,531971.463728,12207,285.9652,{"date":252,"open":253,"high":254,"low":245,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",286.95,287.8058,286.08,-0.46,-0.16,761576.882886,13280,285.3804,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",287.04,288.28,285.34,286.54,-3.16,-1.09,531618.20135,13666,286.7659,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",289.56,290.85,287.9736,289.7,0.83,0.29,371118.387835,12205,289.6366,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",289.08,289.81,287.145,288.87,-0.8,-0.28,501034.416384,12188,288.6779,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",291.64,291.94,289.58,289.67,-2.66,-0.91,385109.344546,12170,290.5715,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",292.98,293.5,291.38,292.33,1.24,0.43,462230.188907,12631,292.5443,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",291.69,291.8962,290.1585,291.09,1.48,0.51,445540.676508,15515,291.315,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":66,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",291.31,291.4312,288.51,289.61,-0.45,823518.038326,15032,289.24,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",292.81,293.065,290.91,1.93,0.67,531964.903269,12592,291.5488,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",291.14,292.48,286.515,288.98,-1.91,-0.66,935712.44688,16809,290.0099,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",292.25,292.885,290.0601,290.89,-1.48,-0.51,456764.579573,13667,290.9559,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",291.61,293.67,291.427,292.37,-1.08,-0.37,447453.359662,14083,292.5288,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",293.82,294.25,292.71,293.45,2.27,0.78,563241.868687,12808,293.5528,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",292.29,293.3785,290.7001,291.18,-2.91,-0.99,660648.926611,14298,291.5666,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-09",296.73,297.5018,293.93,294.09,-3.67,-1.23,405236.108795,14141,294.9434,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-08",299.62,300,297.54,297.76,-2.25,-0.75,388822.356965,14242,298.7516,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-04",298.48,300.67,298.17,300.01,0.16,0.05,302276.162941,10610,299.765,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":151,"volume":442,"transactions":443,"vwap":444},"2026-09-03",299.41,299.993,297.41,299.85,2.17,353766.830504,11650,299.297,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",296.19,298.19,296,297.68,1.78,0.6,425661.985157,11653,297.6049,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":268,"volume":463,"transactions":464,"vwap":465},"2026-09-01",297.25,298.4,295.2586,295.9,-3.25,491624.640285,15356,296.4578,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",300.13,300.64,298.34,299.15,-1.6,-0.53,436109.438015,14362,298.9073,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-28",304.77,305.1174,300.5,300.75,-3.53,-1.16,307695.822278,13242,301.8489,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-27",304.35,304.88,303.29,304.28,0.32,0.11,806853.813495,10197,304.3899,{"date":500,"open":501,"high":491,"low":502,"close":503,"change":504,"percent_change":117,"volume":505,"transactions":506,"vwap":507},"2026-08-26",302.47,302.31,303.96,0.95,350873.872921,11435,303.9316,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":495,"percent_change":204,"volume":514,"transactions":515,"vwap":516},"2026-08-25",304.26,304.514,302.13,303.01,453408.223655,13140,302.9404,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-24",304.13,304.5,302.14,302.9,-1.86,-0.61,370161.344012,12361,302.9789,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":342,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",304.45,305.11,303.59,304.76,0.64,460933.351218,11367,304.5334,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",304.06,305.0854,302.59,302.83,-3.12,-1.02,433259.888169,14255,303.4294,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-19",306.44,307.52,305.53,305.95,2.32,0.76,398200.887359,11969,306.3917,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":194,"volume":567,"transactions":568,"vwap":569},"2026-08-18",306.31,307.2087,303.45,303.63,-4.34,704915.516031,16959,305.104,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-17",308.64,309.07,307.64,307.97,-1.32,-0.43,582439.894815,15386,308.2127,{"date":582,"open":572,"high":25,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-14",307.8101,309.29,0.75,0.24,398537.03167,13060,308.952,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-13",307.74,309.03,307.06,308.54,1.42,0.46,431945.801559,14104,308.0899,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":117,"volume":608,"transactions":609,"vwap":610},"2026-08-12",307.25,308,305.48,307.12,0.96,480161.669892,13465,306.8617,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":494,"volume":618,"transactions":619,"vwap":620},"2026-08-11",305.47,307.365,305.28,306.16,0.98,333540.756691,12403,306.3998,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":301,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-10",305.41,306.1961,304.6865,305.18,-0.3,357937.746741,13557,305.4375,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-07",304.63,306.47,303.6101,306.09,4.13,1.37,352639.737999,11317,305.5526,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":376,"volume":649,"transactions":650,"vwap":651},"2026-08-06",303.21,304.895,301.695,301.96,-1.12,304095.754692,11140,302.9808,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-05",305.68,306.54,303.08,-2.47,-0.81,687043.687134,14360,303.9858,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-04",300.73,305.8284,300.41,305.55,5.91,1.97,436066.514021,14744,303.9447,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-08-03",295.52,299.78,299.64,4.5,1.52,456911.486076,14735,298.7056,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":354,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",297.15,297.71,292.57,295.14,-0.22,401352.452005,12753,295.2155,{"date":694,"open":695,"high":696,"low":297,"close":697,"change":698,"percent_change":607,"volume":699,"transactions":700,"vwap":701},"2026-07-30",295.4,295.95,295.8,2.8,382397.998261,11530,294.198,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",296.78,297.693,292.76,293,-4.96,-1.66,465737.045352,14607,294.7673,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-28",296.58,298.3198,295.73,297.96,1.08,0.36,359545.934582,12128,297.3718,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",297.4,299.1999,295.165,296.88,1.56,0.53,374598.578211,13933,296.5186,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",295.82,297.39,294.1888,295.32,0.57,0.19,416140.950048,12236,295.8731,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-23",294.35,296.62,293.44,294.75,-1.44,-0.49,439724.367405,12804,294.6293,{"date":758,"open":759,"high":760,"low":761,"close":447,"change":658,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",296.65,298.075,295.88,-0.27,457553.477924,13099,296.7603,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-21",295.41,297.21,294.2801,297,2.78,0.94,448307.506984,12757,296.4487,{"date":778,"open":779,"high":418,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-20",297.1,294.22,-2,-0.68,364689.102411,13476,295.6514,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-17",294.88,298.1,294.69,296.22,-1.71,-0.57,544311.872273,13082,296.1988,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":117,"volume":803,"transactions":804,"vwap":805},"2026-07-16",295.93,299.3,297.93,0.92,388080.806679,11798,297.744,{"date":807,"open":801,"high":808,"low":809,"close":810,"change":168,"percent_change":204,"volume":811,"transactions":812,"vwap":813},"2026-07-15",298.695,295.61,297.01,464736.349888,11965,297.3551,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":586,"volume":821,"transactions":822,"vwap":823},"2026-07-14",298.03,299.1799,296.18,296.89,0.71,329768.79079,10733,296.9379,{"date":825,"open":826,"high":827,"low":828,"close":818,"change":829,"percent_change":354,"volume":830,"transactions":831,"vwap":832},"2026-07-13",297.55,298.82,295.48,-1.97,337828.071518,12144,296.6939,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":473,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-10",299.42001,300.23999,296.42999,298.14999,-0.18,323900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-09",296.75,300.10001,296.16,298.67999,3.53,1.2,321700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":648,"volume":857,"transactions":9,"vwap":855},"2026-07-08",296.32001,296.98999,292.56,295.14999,-3.35,444200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":267,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-07-07",301.54999,302.53,297.73001,298.5,-1.05,434400,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",300.78,302.75,301.66,1.32,0.44,343100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":112,"volume":881,"transactions":9,"vwap":879},"2026-07-02",303.01001,304.70001,297.70999,300.34,-1.17,408400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":473,"volume":889,"transactions":9,"vwap":887},"2026-07-01",301.85001,304.62,300.89999,301.51001,-1.61,480200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":452,"volume":897,"transactions":9,"vwap":895},"2026-06-30",301.13,303.54001,300.51999,303.12,1.82,814700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":452,"volume":905,"transactions":9,"vwap":903},"2026-06-29",300.01001,301.48001,297.62,301.29999,1.81,823200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",296.98001,300.59,299.48999,-0.12,-0.04,1305500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",299.5,302.20001,298.23001,299.60999,2.38,0.8,588600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":585,"volume":930,"transactions":9,"vwap":928},"2026-06-24",295.45999,299.38,295.42999,297.23001,2.22,564200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",293.23001,297.12,293.070007,295.01001,-2.26,-0.76,653600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":556,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-22",297.059998,298.42001,296.20999,297.26999,0.26,569200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",295.89001,296.85999,294.19,296.51001,3.44,1.17,826800,{"date":958,"open":959,"high":960,"low":961,"close":935,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":935},"2026-06-17",296.72,299.39999,292.48999,-3.51,-1.18,842900,{"date":966,"open":967,"high":968,"low":944,"close":969,"change":523,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-16",298.92001,300.32999,296.57999,-0.62,443500,{"date":973,"open":968,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-15",301.41,297.95001,298.44,2.06,0.7,744700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":977,"percent_change":978,"volume":986,"transactions":9,"vwap":985},"2026-06-12",295.92999,298.019989,294,296.38,539000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-11",289.040009,294.76999,288.5,294.32001,7.19,2.5,500700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-10",290.22,293.78,286.97,287.13,-4.23,-1.45,587000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":141,"volume":1012,"transactions":9,"vwap":1010},"2026-06-09",291.84,295.35999,284.51999,291.35999,2,547200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-08",290.54999,291.67999,288.97,289.35999,1.16,0.4,800400,{"date":1023,"open":707,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-05",293.64001,287.040009,288.20001,-7.2,-2.44,559600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":978,"volume":1037,"transactions":9,"vwap":1035},"2026-06-04",293.32999,295.98999,292.76001,295.39999,2.04,429100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",294.10999,294.51999,292.089996,293.35999,-1.93,-0.65,1286600,{"date":1048,"open":1049,"high":925,"low":1050,"close":1051,"change":1052,"percent_change":585,"volume":1053,"transactions":9,"vwap":1051},"2026-06-02",292.59,292.45001,295.29001,2.2,469400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":158,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-06-01",291.72,294.14999,290.75,293.089996,-0.14,631900,{"date":1063,"open":1064,"high":1040,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-29",293.42999,292.01001,293.51001,-0.5,-0.17,1429500,{"date":1071,"open":1072,"high":751,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",291.97,290.70001,294.01001,1.45,0.5,1132500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":854,"change":1083,"percent_change":911,"volume":1084,"transactions":9,"vwap":854},"2026-05-27",293.64999,294.23999,292.28,-0.34,403400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":871,"volume":1092,"transactions":9,"vwap":1090},"2026-05-26",291.59,293.26001,290.63,292.89999,3.81,525800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":802,"volume":1100,"transactions":9,"vwap":1098},"2026-05-22",287.82999,289.79001,287.39999,289.089996,2.64,676900,{"date":1102,"open":1103,"high":1001,"low":1104,"close":1105,"change":451,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-21",283.25,281.57001,286.45001,0.63,546500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-20",280.48001,284.76999,278.26999,284.67001,5.67,2.03,720000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-19",280,280.76999,277.32001,279,-2.43,-0.86,389300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":112,"percent_change":1060,"volume":1132,"transactions":9,"vwap":1131},"2026-05-18",282.72,283.81,280.070007,281.42999,496400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",284.22,284.39999,281.48999,281.82001,-5.19,-1.81,418900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-14",287,288.35999,285.23999,287.01001,1.34,0.47,377900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":354,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-13",287.019989,283.73999,285.67001,-0.23,434100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":419,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-12",287.67001,287.70999,282.94,286.32999,-0.78,548300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-11",288.89999,289.67999,288.13,288.57999,0.41,0.14,392500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-08",288.73001,289.17001,286.60001,288.17001,1.59,0.55,347700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-07",291.64999,291.98999,286.089996,286.57999,-4.27,-1.47,573800,{"date":1194,"open":1195,"high":1196,"low":1026,"close":1197,"change":1198,"percent_change":1075,"volume":1199,"transactions":9,"vwap":1197},"2026-05-06",289.47,291.029999,290.85001,4.16,1057500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1019,"volume":1207,"transactions":9,"vwap":1205},"2026-05-05",285.049988,287.20999,284.20999,286.69,3.3,429500,{"date":1209,"open":1135,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1067,"volume":1214,"transactions":9,"vwap":1212},"2026-05-04",286.20001,282.17999,283.39001,-1.43,506300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":312,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-05-01",285.47,286,283.79999,284.82001,0.15,542300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-30",280.35001,284.60001,280.13,284.39001,5.16,1.85,528600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1067,"volume":1239,"transactions":9,"vwap":1237},"2026-04-29",281.049988,281.32999,277.89001,279.23001,-1.4,466800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":82,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-28",283.019989,283.89001,279.85999,280.63,-1.04,1133000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",283.69,285.28,282.54999,283.57001,0.17,0.06,692400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1221,"percent_change":431,"volume":1263,"transactions":9,"vwap":1262},"2026-04-24",284.059998,284.59,281.84,283.39999,489900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1103,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1103},"2026-04-23",283.98001,285.079987,279.67001,-1.03,-0.36,630300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":495,"percent_change":204,"volume":1278,"transactions":9,"vwap":1277},"2026-04-22",287.16,287.34,283.23999,284.28,421500,{"date":1280,"open":1025,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",288.79999,283.48001,284.17001,-1.99,-0.7,573000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-20",283.53,286.47,283.51999,286.16,1.49,0.52,469000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1113,"change":1301,"percent_change":896,"volume":1302,"transactions":9,"vwap":1113},"2026-04-17",282.14999,286.34,281.82999,5.1,690500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":597,"volume":1310,"transactions":9,"vwap":1308},"2026-04-16",279.10999,280.45001,278.040009,279.57001,1.29,635800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":204,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-15",278.5,279.32999,276.97,278.28,0.01,1397500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":122,"percent_change":556,"volume":1325,"transactions":9,"vwap":1324},"2026-04-14",277.5,278.87,276.42001,278.23999,451300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":322,"volume":1333,"transactions":9,"vwap":1331},"2026-04-13",271.35999,276.17999,271.20999,276.13,4.02,442200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",273.67999,273.79999,271.64001,272.10999,-0.87,-0.32,436000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":911,"percent_change":912,"volume":1349,"transactions":9,"vwap":1348},"2026-04-09",271.89999,274.16,271.070007,272.98001,1299500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-08",273.29999,274.81,271.39999,273.10001,7.55,2.84,595700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":204,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-07",264.62,266.79999,263.38,265.54999,0.02,605600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":226,"percent_change":494,"volume":1373,"transactions":9,"vwap":1372},"2026-04-06",264.34,265.81,263.10001,265.51001,1003700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1149,"volume":1381,"transactions":9,"vwap":1379},"2026-04-02",259.35001,266.79001,258.73001,264.66,1.25,728700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1293,"percent_change":741,"volume":1388,"transactions":9,"vwap":1387},"2026-04-01",263.59,265.70999,263.26999,263.41,926300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-31",257.42999,263.19,256.45001,261.92001,8.08,3.18,1274900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1123,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-30",258.85001,259.059998,252.69,253.84,-0.95,1216900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",259.38,259.85001,255.62,256.26999,-5.47,-2.09,938600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",263.51001,266.45999,261.51999,261.73999,-4.35,-1.63,851300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":617,"volume":1431,"transactions":9,"vwap":1429},"2026-03-25",266.26001,267.54999,263.29999,266.089996,2.58,931300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1417,"change":1309,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1417},"2026-03-24",260.28,264.92999,259.59,0.49,545200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-23",261.88,266.20999,261.10999,262.22,4.98,1.94,974400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-20",262.79001,263.10999,255.58,257.23999,-6.11,-2.32,1153300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":921,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-19",259.39999,265.059998,259.25,263.35001,0.3,1063200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":375,"volume":1472,"transactions":9,"vwap":1470},"2026-03-18",264.26999,265.64001,262.48001,262.54999,-2.87,1020300,{"date":1474,"open":1475,"high":1377,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-17",264.45999,264.39999,265.42001,2.54,0.97,557000,{"date":1482,"open":1387,"high":1483,"low":1484,"close":1485,"change":386,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-16",265.44,262.56,262.88,0.87,527800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1060,"percent_change":67,"volume":1494,"transactions":9,"vwap":1493},"2026-03-13",262.92999,264.22,259.92999,260.60999,603400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-12",263.62,264.51999,260.63,260.75,-5.66,-2.12,846700,{"date":1505,"open":1506,"high":1507,"low":1476,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-11",265.87,267.69,266.41,-0.24,-0.09,545600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":38,"volume":1519,"transactions":9,"vwap":1517},"2026-03-10",267.85001,270.91,266.20001,266.64999,-1.26,737400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",262.14001,268.63,258.81,267.91,2.71,1.02,1193500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-06",266.75,267.17999,264.089996,265.20001,-5.92,-2.18,722100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-05",273.040009,275.17999,268.89999,271.12,-4.28,-1.55,715200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1076,"volume":1554,"transactions":9,"vwap":1552},"2026-03-04",275.64001,276.69,273,275.39999,1.38,688400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-03",272.079987,275.60999,267.60001,274.019989,-4.72,-1.69,1055600,{"date":1565,"open":1566,"high":1567,"low":1336,"close":1568,"change":1569,"percent_change":136,"volume":1570,"transactions":9,"vwap":1568},"2026-03-02",273.78,279.28,278.73999,1.63,639400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-27",276.66,277.51001,274.82999,277.10999,-2.82,-1.01,672500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-26",278.85999,280.17001,276.42999,279.92999,1.84,0.66,756700,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":215,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-25",279.17001,276.059998,278.089996,0.25,531600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-24",274.60999,277.73999,274.45001,277.41,2.87,1.05,473900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-23",277.95999,278.64999,272.92001,274.54001,-4.6,-1.65,535600,{"date":1615,"open":1121,"high":1616,"low":1617,"close":1618,"change":504,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-20",281.89999,276.79001,279.14001,0.34,1125500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1255,"volume":1628,"transactions":9,"vwap":1626},"2026-02-19",276.78,278.34,275.95001,278.19,0.18,755200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":669,"percent_change":820,"volume":1635,"transactions":9,"vwap":1634},"2026-02-18",276.19,279.75,275.32999,278.01001,669600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1510,"volume":1643,"transactions":9,"vwap":1641},"2026-02-17",275.70001,277.26999,272.66,276.040009,-0.26,803700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-13",273.44,277.85001,271.66,276.29999,3.36,1.23,862500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1139,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-12",279.82001,281.39999,271.60001,272.94,-1.87,1593300,{"date":1662,"open":1663,"high":1664,"low":1641,"close":1665,"change":289,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-11",280.35999,281.47,278.13,-0.29,583300,{"date":1669,"open":1670,"high":1245,"low":1671,"close":1672,"change":1673,"percent_change":1221,"volume":1674,"transactions":9,"vwap":1672},"2026-02-10",278.82001,278.14001,278.92999,0.42,455500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1019,"percent_change":1673,"volume":1681,"transactions":9,"vwap":1680},"2026-02-09",276.84,279.41,275.98001,278.51001,787900,{"date":1683,"open":1684,"high":1236,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-06",272.39001,272.17001,277.35001,8.39,3.12,698500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":963,"volume":1697,"transactions":9,"vwap":1695},"2026-02-05",270.049988,272.76999,268.20999,268.95999,-3.21,704000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1685,"change":67,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1685},"2026-02-04",273.079987,274.39999,268.98001,-0.02,1130100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1627,"volume":1712,"transactions":9,"vwap":1710},"2026-02-03",272.70999,274.57999,268.51999,272.22,0.48,1069000,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1230,"percent_change":141,"volume":1718,"transactions":9,"vwap":1717},"2026-02-02",268.70999,272.70001,271.73999,737000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1578,"volume":1726,"transactions":9,"vwap":1724},"2026-01-30",271.35001,273.31,268.070007,269.89001,-2.76,1093500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":146,"volume":1734,"transactions":9,"vwap":1732},"2026-01-29",274.19,274.67999,269.26999,272.64999,-0.52,1068600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-28",275.10999,275.64999,272.69,273.17001,-0.9,-0.33,570900,{"date":1745,"open":1746,"high":1747,"low":1540,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-27",274.42999,274.51999,274.070007,0.08,0.03,553400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1509,"volume":1759,"transactions":9,"vwap":1757},"2026-01-26",274.95001,275.88,273.57001,273.98999,-0.67,521100,{"date":1761,"open":1121,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":375,"volume":1766,"transactions":9,"vwap":1764},"2026-01-23",277.78,273.85001,274.66,-3,932900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":279,"volume":1774,"transactions":9,"vwap":1772},"2026-01-22",278.67001,279.85001,277.35999,277.66,0.81,900800,{"date":1776,"open":1777,"high":1778,"low":1540,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-21",273.92999,277.92999,276.85001,5.06,1.86,616000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-20",271.97,274.35001,271.10999,271.79001,-3.74,-1.36,803900,{"date":1793,"open":1329,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1510,"volume":1798,"transactions":9,"vwap":1796},"2026-01-16",276.72,274.79001,275.53,-0.25,506500,{"date":1800,"open":1747,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-15",277.01001,274.31,275.78,2.7,0.99,2548500,{"date":1808,"open":1557,"high":1646,"low":1809,"close":1700,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1700},"2026-01-14",271.059998,0.56,0.21,714900,{"date":1814,"open":1551,"high":1336,"low":1815,"close":1816,"change":117,"percent_change":495,"volume":1817,"transactions":9,"vwap":1816},"2026-01-13",271.44,272.51999,594700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1673,"percent_change":1221,"volume":1824,"transactions":9,"vwap":1823},"2026-01-12",270.76999,272.48999,270.070007,272.20999,499600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1788,"change":1830,"percent_change":504,"volume":1831,"transactions":9,"vwap":1788},"2026-01-09",270.34,272.41,269.32001,2.56,633000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1587,"volume":1839,"transactions":9,"vwap":1837},"2026-01-08",266.98999,269.81,266.19,269.23001,1.76,508300,{"date":1841,"open":1842,"high":1843,"low":1517,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-07",269.19,269.70001,267.47,-1.94,-0.72,531200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-06",264.60001,269.47,264.35001,269.41,4.44,1.68,548600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-05",262.47,265.85999,262.12,264.97,3.43,1.31,680700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-02",259.29999,261.95001,258.10001,261.54001,3.59,1.39,783600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-31",260.45001,260.5,257.85999,257.95001,-2.52,-0.97,475900,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":398,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-30",261.70999,262,260.42999,260.47,-0.38,521600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":473,"volume":1899,"transactions":9,"vwap":1897},"2025-12-29",261.76001,262.85999,260.94,261.45999,-1.38,436400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1068,"volume":1906,"transactions":9,"vwap":1904},"2025-12-26",263.48001,262.019989,262.84,-0.44,360800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1076,"percent_change":742,"volume":1913,"transactions":9,"vwap":1912},"2025-12-24",263.20001,263.79999,262.28,263.28,452700,{"date":1915,"open":1386,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-23",264.079987,262.040009,262.78,-1.27,-0.48,785400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":904,"percent_change":141,"volume":1928,"transactions":9,"vwap":1927},"2025-12-22",262.62,264.84,262.60001,264.049988,562300,{"date":1930,"open":1434,"high":1904,"low":1931,"close":1932,"change":1933,"percent_change":1479,"volume":1934,"transactions":9,"vwap":1932},"2025-12-19",260,262.23999,2.52,581700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1076,"volume":1942,"transactions":9,"vwap":1940},"2025-12-18",260.70999,262.32001,259.14999,259.72,1.28,640800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1733,"volume":1950,"transactions":9,"vwap":1948},"2025-12-17",260.39999,262.54001,258.070007,258.44,-1.35,1525500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1003,"percent_change":247,"volume":1957,"transactions":9,"vwap":1956},"2025-12-16",261.17999,262.01001,258.57999,259.79001,1487200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1733,"volume":1965,"transactions":9,"vwap":1963},"2025-12-15",263.98001,264.41,260.84,261.23999,-1.37,498500,{"date":1967,"open":1968,"high":1969,"low":1917,"close":1970,"change":1971,"percent_change":1949,"volume":1972,"transactions":9,"vwap":1970},"2025-12-12",266.57001,266.92001,262.60999,-3.6,598400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1442,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1442},"2025-12-11",262.94,266.42999,262.67999,2.83,1.07,611000,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1363,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1363},"2025-12-10",259.20999,264.51001,4.17,1.61,1095800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1983,"change":1993,"percent_change":67,"volume":1994,"transactions":9,"vwap":1983},"2025-12-09",258.54001,260.98001,258.5,-0.13,634400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1742,"volume":2002,"transactions":9,"vwap":2000},"2025-12-08",261.029999,261.35001,258.89001,259.34,-0.85,549200,{"date":2004,"open":2005,"high":1894,"low":2006,"close":2007,"change":2008,"percent_change":173,"volume":1774,"transactions":9,"vwap":2007},"2025-12-05",260.29999,259.70999,260.19,-0.07,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":871,"percent_change":323,"volume":2015,"transactions":9,"vwap":2014},"2025-12-04",258.72,261.079987,258.20001,260.26001,569700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-03",256.39999,259.019989,256.17999,258.94,2.59,1.01,524400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-02",258.26001,258.37,256.20999,256.35001,-0.54,-0.21,773500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":523,"percent_change":1846,"volume":2040,"transactions":9,"vwap":2039},"2025-12-01",256.040009,258.98001,256,256.89001,846200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":871,"percent_change":323,"volume":2047,"transactions":9,"vwap":2046},"2025-11-28",257.85001,259.040009,257.019989,258.75,467800,{"date":2049,"open":1410,"high":2050,"low":2051,"close":1391,"change":1115,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1391},"2025-11-26",258.95001,255.17999,0.79,799400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-25",251.039993,255.87,250.82001,255.39999,5.74,2.3,1454900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1479,"volume":2070,"transactions":9,"vwap":2068},"2025-11-24",247.98,250.99001,247.52,249.66,2.4,1031100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-21",242.48,248.84,242,247.25999,5.94,2.46,777600,{"date":2081,"open":2082,"high":2083,"low":26,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-20",249.089996,250.33,241.32001,-4.36,-1.77,857200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":431,"volume":2095,"transactions":9,"vwap":2093},"2025-11-19",245.99001,247.78999,244.48,245.67999,0.13,812500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1627,"volume":2103,"transactions":9,"vwap":2101},"2025-11-18",243.64999,247.089996,242.98,245.55,0.45,897700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-17",249.35001,249.99001,244.12,245.10001,-4.71,-1.89,1834500,{"date":2114,"open":2099,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":689,"volume":2119,"transactions":9,"vwap":2117},"2025-11-14",251.58,247,249.81,-0.55,512300,{"date":2121,"open":2122,"high":1452,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-13",254.88,249.60001,250.36,-5.64,-2.2,729400,{"date":2129,"open":2029,"high":2130,"low":2131,"close":2038,"change":1020,"percent_change":430,"volume":2132,"transactions":9,"vwap":2038},"2025-11-12",257.95999,255.75999,832500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1173,"volume":2140,"transactions":9,"vwap":2138},"2025-11-11",254.95,256.35999,254.31,255.60001,0.35,327300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1586,"percent_change":151,"volume":2147,"transactions":9,"vwap":2146},"2025-11-10",255.5,256.31,253.21001,255.25,546800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2151},"2025-11-07",248.81,253.41,248.22,3.04,1.21,460200,{"date":2157,"open":2158,"high":2159,"low":2068,"close":2160,"change":962,"percent_change":1898,"volume":2161,"transactions":9,"vwap":2160},"2025-11-06",254.070007,254.74001,250.37,865800,{"date":2163,"open":2115,"high":2146,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-05",251.12,253.88,2.76,1.1,580800,{"date":2170,"open":2056,"high":2171,"low":2172,"close":2164,"change":2173,"percent_change":66,"volume":2174,"transactions":9,"vwap":2164},"2025-11-04",253.059998,250.31,-3.3,446500,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":793,"percent_change":689,"volume":2180,"transactions":9,"vwap":2179},"2025-11-03",254.77,251.14,254.42,575200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-31",253.59,255.53999,252.75999,254.99001,1.83,0.72,607200,{"date":2191,"open":1403,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-30",256.54999,253.020004,253.16,-2.37,-0.93,413600,{"date":2199,"open":2200,"high":2019,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-29",257.20999,254.3,255.53,-2.15,-0.83,521400,{"date":2207,"open":2208,"high":1409,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-28",259.53,257.35001,257.67999,-2.4,-0.92,639300,{"date":2215,"open":2216,"high":1963,"low":2217,"close":2218,"change":1380,"percent_change":1711,"volume":2219,"transactions":9,"vwap":2218},"2025-10-27",261.049988,259.19,260.079987,551500,{"date":2221,"open":2222,"high":2223,"low":2011,"close":2224,"change":2225,"percent_change":978,"volume":2226,"transactions":9,"vwap":2224},"2025-10-24",259.78,260.54001,258.82999,1.79,345900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1019,"volume":2234,"transactions":9,"vwap":2232},"2025-10-23",254.7,257.60999,254.23,257.040009,2.95,420800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-22",256.75,257.32001,252.39999,254.089996,-3.08,-1.2,699000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":872,"percent_change":1254,"volume":2250,"transactions":9,"vwap":2249},"2025-10-21",256.29999,258.29001,255.36,257.17001,397000,{"date":2252,"open":2184,"high":2253,"low":2254,"close":2255,"change":847,"percent_change":1873,"volume":2256,"transactions":9,"vwap":2255},"2025-10-20",257.079987,255.11,256.73001,753500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":-6,"volume":2264,"transactions":9,"vwap":2262},"2025-10-17",252.059998,254.059998,251.28999,253.2,-0.01,530200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2145,"change":2270,"percent_change":576,"volume":2271,"transactions":9,"vwap":2145},"2025-10-16",257.32999,257.51001,252,-3.39,567100,{"date":2273,"open":2274,"high":2275,"low":2231,"close":2276,"change":1805,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-15",257.75,259.42001,256.60001,0.39,511000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2023,"volume":2286,"transactions":9,"vwap":2284},"2025-10-14",250.13,257.070007,249.73,255.61,2.55,466200,{"date":2288,"open":2289,"high":2165,"low":2290,"close":2171,"change":2291,"percent_change":1011,"volume":2292,"transactions":9,"vwap":2171},"2025-10-13",251.39,251.28,4.96,378900,{"date":2294,"open":2018,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-10",256.94,247.95,248.10001,-7.59,-2.97,600900,{"date":2302,"open":2303,"high":2304,"low":2254,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-09",258.019989,258.60999,255.69,-2.29,-0.89,1116900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-08",256.81,258.32001,255.44,257.98001,2.25,0.88,1004500,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1404,"volume":922,"transactions":9,"vwap":2322},"2025-10-07",259.070007,254.63,255.73,-2.46,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":73,"percent_change":2094,"volume":2330,"transactions":9,"vwap":2329},"2025-10-06",259.44,259.67999,257.38,258.19,437700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1879,"change":1148,"percent_change":1294,"volume":2336,"transactions":9,"vwap":1879},"2025-10-03",257.45001,259.48999,257.26001,398200,{"date":2338,"open":2138,"high":2339,"low":2340,"close":2341,"change":730,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-02",256.70001,254.25,256.51999,0.61,661200,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":215,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-01",252.78,255.50999,254.96001,0.27,720400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1221,"percent_change":1255,"volume":2357,"transactions":9,"vwap":2356},"2025-09-30",253.87,254.55,251.87,254.28,662400,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":1285,"percent_change":762,"volume":2363,"transactions":9,"vwap":2362},"2025-09-29",255.39,253.39,254.13,504000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":107,"volume":2371,"transactions":9,"vwap":2369},"2025-09-26",253.24001,255.020004,252.75,254.83,2.24,487800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1123,"percent_change":1404,"volume":2378,"transactions":9,"vwap":2377},"2025-09-25",252.66,253.19,251.11,252.59,549000,{"date":2380,"open":2381,"high":1880,"low":2382,"close":2367,"change":1502,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2367},"2025-09-24",257.42001,254.97,-0.82,2107900,{"date":2386,"open":1990,"high":2387,"low":2388,"close":2389,"change":96,"percent_change":1666,"volume":2390,"transactions":9,"vwap":2389},"2025-09-23",259.95999,256.92999,257.14001,864000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":742,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-22",256.85001,258.23999,255.85001,257.88,0.07,2384800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":364,"percent_change":793,"volume":2405,"transactions":9,"vwap":2404},"2025-09-19",259.79999,259.98999,256.88,257.69,539300,{"date":2407,"open":2408,"high":2409,"low":2030,"close":2410,"change":2411,"percent_change":322,"volume":2412,"transactions":9,"vwap":2410},"2025-09-18",257.049988,259.57001,259.17001,3.78,755700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2360,"change":431,"percent_change":1365,"volume":2418,"transactions":9,"vwap":2360},"2025-09-17",255.97,260.13,253.39999,805400,{"date":2420,"open":2421,"high":2422,"low":2165,"close":2423,"change":753,"percent_change":146,"volume":2424,"transactions":9,"vwap":2423},"2025-09-16",255.88,256.22,255.34,493600,{"date":2426,"open":2427,"high":2428,"low":2143,"close":2429,"change":1673,"percent_change":430,"volume":2430,"transactions":9,"vwap":2429},"2025-09-15",256.25,257.16,255.83,545800,{"date":2432,"open":2274,"high":2433,"low":2434,"close":2435,"change":95,"percent_change":268,"volume":2436,"transactions":9,"vwap":2435},"2025-09-12",257.76001,255.3,255.41,420200,{"date":2438,"open":2354,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2187,"volume":2443,"transactions":9,"vwap":2441},"2025-09-11",258.26999,254,258.22,4.64,533600,{"date":2445,"open":2446,"high":2143,"low":2377,"close":2447,"change":158,"percent_change":1068,"volume":1980,"transactions":9,"vwap":2447},"2025-09-10",254.5,253.58,{"date":2449,"open":1452,"high":1452,"low":2450,"close":2440,"change":353,"percent_change":420,"volume":2451,"transactions":9,"vwap":2440},"2025-09-09",252.98,1036200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2277,"percent_change":1221,"volume":2458,"transactions":9,"vwap":2457},"2025-09-08",255.94,256.079987,253.89,255.91,967200,{"date":2460,"open":2461,"high":2267,"low":2462,"close":2463,"change":2225,"percent_change":820,"volume":2464,"transactions":9,"vwap":2463},"2025-09-05",255.12,252.95,255.52,831500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2153,"percent_change":2154,"volume":2471,"transactions":9,"vwap":2470},"2025-09-04",251.49001,253.85001,250.53999,253.73,475400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":365,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-03",250.8,252.36,249.49001,250.69,-0.2,558400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":66,"percent_change":365,"volume":2486,"transactions":9,"vwap":2485},"2025-09-02",249.5,251.32001,248.78999,251.2,465600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1246,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-29",253.72,254.33,251.75,252.5,-0.41,637000,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":1182,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-28",253.92999,252.10001,253.53999,0.22,775000,{"date":2503,"open":2504,"high":2151,"low":2505,"close":2506,"change":2507,"percent_change":2342,"volume":2508,"transactions":9,"vwap":2506},"2025-08-27",251.25,250.56,252.99001,1.54,648600,{"date":2510,"open":2511,"high":2259,"low":2511,"close":2512,"change":773,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-26",250.61,251.45,0.38,563900,{"date":2516,"open":2517,"high":2269,"low":2518,"close":2519,"change":2520,"percent_change":420,"volume":2521,"transactions":9,"vwap":2519},"2025-08-25",251.85001,250.49001,250.50999,-1.9,600700,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-22",245.94,253.34,252.41,7.38,3.01,756200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1750,"percent_change":1317,"volume":2536,"transactions":9,"vwap":2535},"2025-08-21",243.78,245.47,243.28999,245.029999,641100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":753,"volume":2544,"transactions":9,"vwap":2542},"2025-08-20",245.53999,246.070007,243.39999,245,-1.21,691900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1060,"volume":2552,"transactions":9,"vwap":2550},"2025-08-19",246.50999,248.25,245.46001,246.21001,-0.35,1339600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":323,"percent_change":1811,"volume":2559,"transactions":9,"vwap":2558},"2025-08-18",246.080002,247.0099945,245.82001,246.56,563500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2204,"percent_change":1083,"volume":2566,"transactions":9,"vwap":2565},"2025-08-15",247.3,247.42,245.39,246.050003,531900,{"date":2568,"open":2556,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":409,"volume":2573,"transactions":9,"vwap":2571},"2025-08-14",247.16,245.28,246.88,-3.07,517700,{"date":2575,"open":2576,"high":2577,"low":2090,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-13",246.28,250,249.95,4.79,1.95,1082400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":920,"volume":2589,"transactions":9,"vwap":2587},"2025-08-12",240.96001,245.25,240.53999,245.16,5.7,615700,{"date":2591,"open":2586,"high":2592,"low":2593,"close":2594,"change":354,"percent_change":762,"volume":2595,"transactions":9,"vwap":2594},"2025-08-11",241.63,239.059998,239.46001,685300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2032,"percent_change":1510,"volume":2602,"transactions":9,"vwap":2601},"2025-08-08",241.53,241.91,239.8,240.12,405200,{"date":2604,"open":2605,"high":2605,"low":2593,"close":2606,"change":2607,"percent_change":1068,"volume":2608,"transactions":9,"vwap":2606},"2025-08-07",243.25,240.33,-0.4,439700,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":354,"percent_change":762,"volume":2614,"transactions":9,"vwap":2613},"2025-08-06",241.84,239.98,240.73,568200,{"date":2616,"open":2075,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":204,"volume":2621,"transactions":9,"vwap":2619},"2025-08-05",242.31,239.28999,241.39,0.09,542100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2363,"transactions":9,"vwap":2627},"2025-08-04",239.25999,241.46001,238.94,241.3,3.72,1.57,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-01",238.72,238.95,234.49001,237.58,-3.97,-1.64,2422800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1881,"percent_change":1269,"volume":2645,"transactions":9,"vwap":2644},"2025-07-31",243.37,244.63,241.059998,241.55,630700,{"date":2647,"open":2539,"high":2648,"low":2649,"close":2650,"change":301,"percent_change":376,"volume":2651,"transactions":9,"vwap":2650},"2025-07-30",246.69,242.52,244.070007,676400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":1846,"percent_change":1666,"volume":2658,"transactions":9,"vwap":2657},"2025-07-29",246.82001,246.86,243.95,244.98,549800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2493,"volume":2666,"transactions":9,"vwap":2664},"2025-07-28",247.2,247.34,245.25999,245.7,-1,449200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-25",246.14999,246.91,244.33,246.7,1.51,0.62,482100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1741,"volume":2683,"transactions":9,"vwap":2681},"2025-07-24",246.64999,246.92,245.089996,245.19,-2.23,519900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2563,"change":2689,"percent_change":1979,"volume":2690,"transactions":9,"vwap":2563},"2025-07-23",246.67999,247.53999,245.92,2.61,775700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1941,"volume":2698,"transactions":9,"vwap":2696},"2025-07-22",242.37,245.24001,241.99001,244.81,3.1,1524200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-21",244.31,244.39999,241.67,241.71001,-1.56,-0.64,697900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":112,"percent_change":257,"volume":2714,"transactions":9,"vwap":2713},"2025-07-18",244.8,245.17,242.45,243.27,745600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":848,"volume":2722,"transactions":9,"vwap":2720},"2025-07-17",240.77,244.10001,240.53,243.66,2.9,784600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2629,"percent_change":1587,"volume":2729,"transactions":9,"vwap":2728},"2025-07-16",240.42999,241,236.86,240.75999,634900,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":2636,"percent_change":1422,"volume":2735,"transactions":9,"vwap":2734},"2025-07-15",244.16,239.12,239.19,2900700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2139,"volume":2743,"transactions":9,"vwap":2741},"2025-07-14",241.69,243.39,241.45,243.16,0.86,599500,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":545,"volume":2751,"transactions":9,"vwap":2749},"2025-07-11",243.2,243.59,242.080002,242.3,-2.5,1984500,{"date":2753,"open":2754,"high":2550,"low":2755,"close":2710,"change":2154,"percent_change":1076,"volume":2756,"transactions":9,"vwap":2710},"2025-07-10",243.53,243.0099945,867800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2747,"change":896,"percent_change":585,"volume":2762,"transactions":9,"vwap":2747},"2025-07-09",243.029999,243.60001,241.25,1022400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":1149,"volume":2770,"transactions":9,"vwap":2768},"2025-07-08",241.33,243.050003,240.92,241.77,1.13,574900,{"date":2772,"open":2773,"high":2541,"low":2618,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-07-07",241.87,240.64,-2.57,-1.06,659000,{"date":2779,"open":2712,"high":2780,"low":2781,"close":2782,"change":1293,"percent_change":2674,"volume":2783,"transactions":9,"vwap":2782},"2025-07-03",243.72,242.070007,243.21001,376100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2787,"change":2789,"percent_change":504,"volume":2790,"transactions":9,"vwap":2787},"2025-07-02",239.91,241.72,238.73,2.28,1121000,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2078,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-01",236.17999,241.52,235.85001,239.44,1.04,1514500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":112,"percent_change":257,"volume":2805,"transactions":9,"vwap":2804},"2025-06-30",237.61,237.87,236.27,236.98,908100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1673,"percent_change":1627,"volume":2812,"transactions":9,"vwap":2811},"2025-06-27",237.67999,239.10001,235.89999,237.37,702700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-26",234.97,237.22,234.67,236.95,3.17,1.36,898800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":1578,"volume":2829,"transactions":9,"vwap":2827},"2025-06-25",236.33,236.34,233.63,233.78,-2.38,703700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1478,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-24",235.10001,236.64,234.34,236.16,1.09,592700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-23",230.85001,233.72,229.039993,233.62,2.08,0.9,709700,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2500,"percent_change":53,"volume":2853,"transactions":9,"vwap":2852},"2025-06-20",232.46001,233.13,230.55,231.53999,490500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1019,"percent_change":1076,"volume":2860,"transactions":9,"vwap":2859},"2025-06-18",230.46001,233.22,229.91,231.32001,969800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2126,"percent_change":1404,"volume":2867,"transactions":9,"vwap":2866},"2025-06-17",230.96001,232,230,230.16,457400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":955,"volume":2875,"transactions":9,"vwap":2873},"2025-06-16",231.67,233.56,231.25,232.36,2.68,458200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":888,"volume":2883,"transactions":9,"vwap":2881},"2025-06-13",230.8,232.42,228.8,229.67999,-3.77,750800,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2551,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-12",232.21001,233.49001,231.69,233.45,-0.15,1029100,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1270,"volume":2899,"transactions":9,"vwap":2897},"2025-06-11",235.60001,235.82001,233.11,233.8,-0.84,586700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":1020,"volume":2907,"transactions":9,"vwap":2905},"2025-06-10",234.7,235.53,233.91,234.64,0.93,529500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2139,"volume":2915,"transactions":9,"vwap":2913},"2025-06-09",234.5,235.080002,233.029999,233.71001,0.82,457000,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2078,"percent_change":1979,"volume":2922,"transactions":9,"vwap":2921},"2025-06-06",232.66,233.28999,231.89999,232.89,459600,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1083,"percent_change":2890,"volume":2929,"transactions":9,"vwap":2928},"2025-06-05",231.33,232.0099945,229.32001,230.42999,568100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":911,"percent_change":67,"volume":2936,"transactions":9,"vwap":2935},"2025-06-04",231.16,231.97,230.58,230.77,510900,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":1487,"transactions":9,"vwap":2942},"2025-06-03",228.11,231.35001,227.3,230.89,3.03,1.33,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":1742,"percent_change":1060,"volume":2951,"transactions":9,"vwap":2950},"2025-06-02",227.94,228.21001,224.66,227.86,661100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2204,"percent_change":1270,"volume":2958,"transactions":9,"vwap":2957},"2025-05-30",227.7,228.92,226.11,228.19,635000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":1810,"percent_change":1594,"volume":2965,"transactions":9,"vwap":2964},"2025-05-29",230.13,230.71001,227.17,229.020004,579400,{"date":2967,"open":2968,"high":2969,"low":2939,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-28",230.88,231.28,228.46001,-2.54,-1.1,765600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2977,"change":2979,"percent_change":555,"volume":2980,"transactions":9,"vwap":2977},"2025-05-27",228.82001,231,227.25999,5.23,529900,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":398,"percent_change":1905,"volume":2987,"transactions":9,"vwap":2986},"2025-05-23",222.85001,226.53999,221.85001,225.77,1226800,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2008,"percent_change":173,"volume":2994,"transactions":9,"vwap":2993},"2025-05-22",226.089996,227.91,225.050003,226.75999,1033900,{"date":2996,"open":2997,"high":2859,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-21",230.84,226.42999,226.83,-6.46,-2.77,2008400,{"date":3004,"open":2850,"high":3005,"low":3006,"close":2919,"change":365,"percent_change":689,"volume":3007,"transactions":9,"vwap":2919},"2025-05-20",234.12,232.42999,772200,{"date":3009,"open":3010,"high":2897,"low":2925,"close":2897,"change":3011,"percent_change":2607,"volume":3012,"transactions":9,"vwap":2897},"2025-05-19",231.39999,-0.94,668400,{"date":3014,"open":3015,"high":3016,"low":2920,"close":3016,"change":994,"percent_change":719,"volume":3017,"transactions":9,"vwap":3016},"2025-05-16",232.31,234.74001,987000,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1182,"percent_change":586,"volume":3024,"transactions":9,"vwap":3023},"2025-05-15",230.64,232.32001,229.78999,232.24001,1333600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":2888,"change":60,"percent_change":2031,"volume":3030,"transactions":9,"vwap":2888},"2025-05-14",232.48,232.92,231.17,716700,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":731,"volume":3038,"transactions":9,"vwap":3036},"2025-05-13",232.33,233.89,232.27,232.94,1.22,1285400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":2628,"volume":3046,"transactions":9,"vwap":3044},"2025-05-12",231.57001,232.62,229.52,231.72,8.32,924700,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":1156,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-05-09",224.21001,224.89999,222.59,223.39999,-0.1,700800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-08",222.2,225.39999,221.19,223.63,3.65,1.66,2138000,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":921,"percent_change":720,"volume":3070,"transactions":9,"vwap":3069},"2025-05-07",219.77,220.92999,218.35001,219.98,728300,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":938,"volume":3078,"transactions":9,"vwap":3076},"2025-05-06",218.63,221.029999,217.8,219.17999,-1.67,769500,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":545,"percent_change":256,"volume":3085,"transactions":9,"vwap":3084},"2025-05-05",219.95,222.45,219.42999,220.85001,831700,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":386,"volume":3093,"transactions":9,"vwap":3091},"2025-05-02",219.91,222.56,219.59,221.87,4.92,929300,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":921,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-05-01",217.39,219.36,215.63,216.95,0.37,918800,{"date":3103,"open":3104,"high":3105,"low":179,"close":3106,"change":970,"percent_change":1666,"volume":3107,"transactions":9,"vwap":3106},"2025-04-30",213.75999,216.55,216.14999,923300,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":617,"percent_change":2102,"volume":3114,"transactions":9,"vwap":3113},"2025-04-29",215.31,217.72,214.10001,216.77,1191200,{"date":183,"open":3116,"high":3117,"low":3118,"close":3119,"change":741,"percent_change":946,"volume":3120,"transactions":9,"vwap":3119},215.22,217.080002,213.48,215.78999,1115300]