[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBK":3,"homepage-market-summary":30,"stock-historical-VBK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBK","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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3569,1.2156,"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},340.59,340,341.0728,337.71,342.24,-1.65,-0.48,245093.750858,367.0379,280.26999,221612.07320647012,69.5,5708,{"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},242.37,216329,78959930.374824,37.58,"2025-04-28",[185,188,198,208,219,230,240,250,260,271,282,292,302,312,322,332,343,354,365,376,387,398,409,420,431,441,452,462,472,483,494,505,514,525,536,547,558,568,577,588,599,609,619,629,640,650,661,671,680,691,702,712,723,733,743,754,764,775,785,794,805,815,826,836,845,854,863,872,879,888,896,905,914,922,930,939,947,956,965,972,981,989,997,1005,1014,1021,1029,1037,1045,1053,1059,1068,1076,1083,1091,1100,1109,1118,1127,1136,1144,1152,1160,1167,1173,1180,1189,1198,1207,1215,1222,1231,1239,1247,1256,1264,1271,1280,1288,1296,1302,1310,1319,1326,1335,1342,1349,1357,1366,1374,1383,1391,1400,1408,1416,1424,1432,1441,1448,1457,1466,1472,1480,1487,1496,1504,1513,1521,1528,1536,1545,1554,1563,1572,1579,1586,1593,1602,1611,1620,1628,1635,1643,1649,1658,1667,1676,1684,1693,1700,1707,1715,1723,1728,1737,1745,1753,1761,1769,1775,1784,1791,1800,1808,1817,1823,1830,1838,1845,1852,1859,1866,1872,1879,1888,1897,1904,1910,1915,1924,1930,1936,1945,1954,1962,1970,1978,1986,1993,2000,2005,2011,2018,2026,2032,2041,2047,2055,2064,2073,2081,2090,2098,2106,2113,2119,2128,2135,2142,2150,2157,2164,2172,2180,2188,2194,2201,2208,2216,2225,2232,2239,2247,2254,2261,2268,2277,2286,2293,2299,2307,2315,2321,2328,2335,2341,2349,2355,2363,2372,2379,2386,2394,2401,2408,2414,2421,2428,2437,2445,2452,2460,2466,2473,2480,2488,2497,2503,2511,2518,2525,2531,2538,2544,2553,2562,2569,2576,2585,2592,2599,2607,2615,2623,2631,2638,2645,2653,2661,2668,2674,2683,2689,2695,2702,2709,2716,2724,2733,2741,2748,2754,2761,2769,2775,2781,2789,2793,2801,2807,2814,2821,2827,2835,2842,2850,2858,2864,2870,2877,2885,2893,2902,2908,2913,2920,2927,2936,2942,2950,2957,2965,2973,2979,2987,2994,3000,3006,3014,3021,3027,3032,3039,3046,3053,3062,3069,3077,3084,3091,3096,3102,3110,3116,3124],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},5613,339.7036,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",343.28,343.82,340.64,-5.2,-1.5,132847.608011,4872,342.0794,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":67,"volume":205,"transactions":206,"vwap":207},"2026-10-06",349.82,350.78,346.77,347.44,-0.16,216104.041505,5941,348.3285,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",345.15,348.75,343.26,347.6,3.88,1.13,183883.638144,5531,346.5597,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",344.32,346.19,343.0901,343.72,3.36,0.99,154094.482704,4911,344.3409,{"date":231,"open":232,"high":21,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",338.58,336.52,340.36,2.53,0.75,231192.951687,6554,339.3087,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":204,"volume":247,"transactions":248,"vwap":249},"2026-09-30",339.59,340.35,337.68,337.83,-0.55,210566.857161,5692,339.2228,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":53,"volume":257,"transactions":258,"vwap":259},"2026-09-29",339.01,339.97,336.1,338.38,0.34,198620.76884,4540,337.2356,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",337.94,340.21,336.05,338.04,-3.32,-0.97,159733.253433,4470,337.8019,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",341.8,343.22,339.6335,341.36,0.22,0.06,245473.306633,6577,341.4244,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":168,"volume":289,"transactions":290,"vwap":291},"2026-09-24",338.74,341.82,337.88,341.14,0.42,176885.531576,5517,340.1946,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":267,"volume":299,"transactions":300,"vwap":301},"2026-09-23",343.37,343.66,340.195,340.72,-3.34,224114.444231,6257,341.3372,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":141,"volume":309,"transactions":310,"vwap":311},"2026-09-22",343.93,344.87,341.93,344.06,2.36,250416.289266,6271,343.5722,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":226,"volume":319,"transactions":320,"vwap":321},"2026-09-21",341.62,342.42,339.68,341.7,3.34,219952.672205,5928,341.4544,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",340.02,336.5283,338.36,-0.46,-0.14,288288.272005,7281,337.6729,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",340.06,341.02,338.7,338.82,3.67,1.1,126584.038042,4114,339.3909,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",336.65,338.93,331.9825,335.15,-0.75,-0.22,315783.839822,8082,336.3476,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",338.65,338.69,334.695,335.9,-2.62,-0.77,282810.990093,5840,336.4433,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",336.39,340.54,336.372,338.52,-2.17,-0.64,158296.572508,5195,338.8391,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",341.11,341.9799,340.07,340.69,2.71,0.8,156957.853444,4734,341.0956,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",339.33,341.96,337.8,337.98,-4.85,-1.41,164305.155677,6094,339.2432,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",346.3,347.06,342.547,342.83,-5.07,-1.46,209948.218591,6871,344.0708,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",349.66,350.4485,347.38,347.9,-1.54,-0.44,247875.632321,7904,348.853,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",347.86,349.76,347.22,349.44,0.04,0.01,254153.075323,6684,348.9118,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":176,"volume":438,"transactions":439,"vwap":440},"2026-09-03",348.42,349.59,346.15,349.4,3.47,182545.860453,5723,348.5509,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",344.63,346.215,344.02,345.93,1.3,0.38,157868.885234,5023,345.1966,{"date":453,"open":454,"high":455,"low":456,"close":443,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",346.87,348.635,343.9,-5.61,-1.6,308640.932785,6865,345.4708,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":458,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",350.64,351.5,348.3,350.24,-0.45,223371.510114,5482,349.1322,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",358.71,359.0054,351.76,351.84,-7.12,-1.98,203176.849112,6422,353.2971,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",358.95,359.99,357.705,358.96,2.7,0.76,170415.154311,3809,358.8843,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",354.37,357.2,354.33,356.26,0.07,0.02,100522.523456,3645,356.0049,{"date":506,"open":507,"high":508,"low":496,"close":509,"change":510,"percent_change":448,"volume":511,"transactions":512,"vwap":513},"2026-08-25",357,357.5196,356.19,1.34,114315.114305,3767,355.6237,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",356.89,358,353.6515,354.85,-3.8,-1.06,132631.174085,4311,354.8114,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",358.41,359.5574,356.35,358.65,2.48,0.7,128596.921744,3842,357.879,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-20",357.96,359.1,355.405,356.17,-4.03,-1.12,158615.450008,4600,357.0618,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-19",361.6,362.12,357.385,360.2,1.79,0.5,292112.193812,4402,360.1629,{"date":559,"open":560,"high":561,"low":562,"close":527,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-18",362.32,363.84,358.35,-7.83,-2.14,146431.655762,4584,360.1777,{"date":569,"open":570,"high":25,"low":571,"close":572,"change":573,"percent_change":53,"volume":574,"transactions":575,"vwap":576},"2026-08-17",365.9,364.6034,366.24,0.35,120751.606749,4619,366.2499,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",365.58,366.4205,364.05,365.89,0.54,0.15,177304.118264,4211,365.5099,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-13",363.89,366.02,362.8968,365.35,1.99,0.55,93166.971169,3467,364.5374,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":554,"volume":606,"transactions":607,"vwap":608},"2026-08-12",364.79,365.09,361.85,363.36,1.81,127572.951986,4291,363.4817,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":136,"volume":616,"transactions":617,"vwap":618},"2026-08-11",360.63,362.7151,359.8308,361.55,2.13,116612.710474,3974,361.3018,{"date":620,"open":621,"high":614,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",360.03,359.35,359.42,-1.19,-0.33,165738.965845,4398,360.2597,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",358.37,360.89,356.7701,360.61,8.5,2.41,176523.264229,5072,359.4686,{"date":641,"open":465,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-06",356.04,350.2638,352.11,-1.04,-0.29,441272.691862,4805,352.7904,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-05",356.8,358.4499,353.06,353.15,-2.71,-0.76,162757.57568,4581,355.0751,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",349.58,356.94,355.86,9.24,2.67,172586.372061,4978,354.0144,{"date":672,"open":234,"high":673,"low":674,"close":675,"change":676,"percent_change":605,"volume":677,"transactions":678,"vwap":679},"2026-08-03",347.4,340.2801,346.62,6.16,268757.927183,5727,345.5674,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",344.05,344.09,337.23,340.46,-0.92,-0.27,192398.807092,4411,340.5605,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",337.62,341.59,335.98,341.38,7.24,2.17,143914.496358,4165,338.3619,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":371,"volume":709,"transactions":710,"vwap":711},"2026-07-29",340.08,341.37,333.2423,334.14,-7.4,242171.962025,5725,336.7058,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",341.61,343.0812,337.28,341.54,-2.25,-0.65,123178.754358,3944,340.7224,{"date":724,"open":725,"high":726,"low":18,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",344.98,347.02,343.79,2.09,0.61,171397.254171,4401,342.777,{"date":734,"open":735,"high":736,"low":737,"close":317,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-24",345.52,346.1061,340.67,-2.82,-0.82,274249.827308,5805,343.1189,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-23",342.91,347.2,342.09,344.52,-0.78,-0.23,253685.563057,3929,344.1949,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":739,"volume":761,"transactions":762,"vwap":763},"2026-07-22",346.54,348.52,344.99,345.3,-2.86,236769.427373,4218,345.7371,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-21",345.34,348.61,344.3837,348.16,5.14,1.5,149428.574367,4477,347.0857,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":468,"volume":782,"transactions":783,"vwap":784},"2026-07-20",346.22,347.63,342.98,343.02,-1.56,182519.667297,4721,345.1461,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":327,"volume":791,"transactions":792,"vwap":793},"2026-07-17",340.38,346.84,344.58,-1.58,336917.805245,5699,344.8575,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-16",347.52,349.925,344.7,346.16,-4.29,-1.22,168956.060318,4837,346.8948,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":416,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-15",352.9,353.7225,347,350.45,-0.13,143460.356778,5409,350.1354,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-14",352.3,353.5099,349.91,350.89,1.71,0.49,151252.314834,6148,351.2158,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":394,"volume":833,"transactions":834,"vwap":835},"2026-07-13",351.94,352.719,347.8,349.18,-5.01,183556.87948,6303,349.8983,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-10",358.17001,359.5,351.64001,354.19,-3.13,-0.88,196100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-09",354.84,359.20001,354.48001,357.32001,5.49,1.56,150100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-08",350.85001,353.31,346.82001,351.82999,-2.38,-0.67,418900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-07",359.57999,360.51001,351.85001,354.20999,-6.53,-1.81,184600,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":383,"volume":878,"transactions":9,"vwap":876},"2026-07-06",359.32999,363.39999,360.73999,2.87,189000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-02",364.019989,366.85999,354.5,357.87,-4.45,-1.23,213800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":686,"volume":895,"transactions":9,"vwap":893},"2026-07-01",363.82001,366.82999,361.54999,362.32001,-3.38,226600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-30",361.73001,366.23001,360.89999,365.70001,4.28,1.18,373900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",359.14001,361.62,354.079987,361.42001,3.86,1.08,233900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":687,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-26",353.89999,359.39001,353.13,357.56,-0.08,419500,{"date":923,"open":924,"high":925,"low":847,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-25",358.39001,361.57999,357.82999,3.44,0.97,319600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-24",353.45001,358.13,352.59,354.39001,2.06,0.58,359900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":781,"volume":946,"transactions":9,"vwap":944},"2026-06-23",350.35001,356,350.10999,352.32999,-5.59,277800,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-22",357.69,359.73999,355.53,357.92001,1.38,0.39,205700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-18",354.81,357.079987,351.76001,356.54001,6.44,1.84,229100,{"date":966,"open":967,"high":968,"low":425,"close":969,"change":371,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-17",353.19,357.89001,350.10001,-0.62,243100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-16",356.95999,358.64001,352.20001,352.26999,-4.53,-1.27,231200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":821,"volume":988,"transactions":9,"vwap":986},"2026-06-15",357.62,359.059998,356.17999,356.79999,5.99,246900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":73,"volume":996,"transactions":9,"vwap":994},"2026-06-12",351.67001,353.64999,347.85001,350.81,1.16,203000,{"date":998,"open":17,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-11",349.87,339.72,349.64999,11.41,3.37,214100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-10",342.059998,348.76001,338.029999,338.23999,-6.19,-1.8,342500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":256,"percent_change":53,"volume":1020,"transactions":9,"vwap":1019},"2026-06-09",347.26001,352.14999,333.17999,344.42999,271100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":937,"volume":1028,"transactions":9,"vwap":1026},"2026-06-08",346.54001,347.84,342.95001,344.089996,1.97,211900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":542,"volume":1036,"transactions":9,"vwap":1034},"2026-06-05",352.17999,353.10001,340.23001,342.12,-14.38,253000,{"date":1038,"open":1017,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",357.97,350.79001,356.5,2.21,0.62,162700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":521,"volume":1052,"transactions":9,"vwap":1050},"2026-06-03",356.29001,356.69,351.079987,354.29001,-3.81,449700,{"date":1054,"open":1055,"high":1056,"low":1050,"close":1056,"change":1057,"percent_change":151,"volume":1058,"transactions":9,"vwap":1056},"2026-06-02",354.57999,358.10001,2.58,128500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-01",352.89999,357.35999,351.35999,355.51999,-0.06,-0.02,249300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":141,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-29",354.64001,355.64001,351.089996,355.57999,0.19,284300,{"date":1077,"open":991,"high":942,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-28",349.78,354.89001,2.29,0.65,182700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":328,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-27",353.92001,354,351.01001,352.60001,-0.04,264700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-26",351.89001,353.62,349.60999,352.73999,5.62,1.62,282700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-22",345.79001,348.53,345.22,347.12,3.56,1.04,159600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",338.57001,345.049988,337.16,343.56,3.22,0.95,167200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",334.63,340.76999,332.049988,340.34,8.04,2.42,344200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",332.13,334.39999,328.20001,332.29999,-2.26,-0.68,266600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":843,"volume":1143,"transactions":9,"vwap":1141},"2026-05-18",338.54999,338.92999,331.91,334.56,-2.97,345800,{"date":1145,"open":1146,"high":17,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",339.89999,336.13,337.53,-7.71,-2.23,261500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":936,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-14",344.040009,346.049988,341.29999,345.23999,0.6,284500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":573,"percent_change":53,"volume":1166,"transactions":9,"vwap":1165},"2026-05-13",343.95999,344.29999,338.56,343.17999,303800,{"date":1168,"open":1169,"high":1169,"low":716,"close":1170,"change":542,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-12",344.35999,342.82999,-1.16,240000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1116,"volume":996,"transactions":9,"vwap":1178},"2026-05-11",343.44,347.97,343.34,346.85999,3.28,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",344,344.019989,340.91,343.57999,2.27,0.67,148100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",348.70999,349.26001,339.75,341.31,-5.94,-1.71,223400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-06",345.28,347.47,342.45999,347.25,5.51,1.61,199200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":89,"volume":1214,"transactions":9,"vwap":1212},"2026-05-05",340.14001,342.22,339.019989,341.73999,3.8,207600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":262,"change":937,"percent_change":1220,"volume":1221,"transactions":9,"vwap":262},"2026-05-04",337.20999,340.35001,335.37,0.17,225700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-01",337.23001,338.10001,334.98001,337.35999,2.4,0.72,172400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1186,"volume":1238,"transactions":9,"vwap":1236},"2026-04-30",329.60001,335.17001,328.51001,334.95999,7.44,134600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-29",329.20999,324.82999,327.51999,-0.86,-0.26,165600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",331.59,333.23001,326.5,328.38,-5.87,-1.76,242400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":687,"volume":1263,"transactions":9,"vwap":1261},"2026-04-27",335.049988,335.75,332.35999,334.25,-0.9,215400,{"date":1265,"open":1266,"high":1267,"low":1129,"close":1268,"change":1269,"percent_change":822,"volume":1270,"transactions":9,"vwap":1268},"2026-04-24",335.56,336.44,335.14999,1.64,248800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",335.39999,336.67999,328.20999,333.51001,-3.2,-0.95,306700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":821,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-22",339.25,339.89001,334.45001,336.70999,0.51,216600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":686,"volume":1295,"transactions":9,"vwap":1293},"2026-04-21",339.85999,341.92999,334.070007,335,-3.1,330100,{"date":1297,"open":1284,"high":1298,"low":1299,"close":1225,"change":1300,"percent_change":1187,"volume":1301,"transactions":9,"vwap":1225},"2026-04-20",338.54001,334.29999,2.25,169600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":971,"transactions":9,"vwap":1307},"2026-04-17",333.92001,338.10999,333.60001,335.85001,6.27,1.9,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-16",329.82001,331.019989,327.44,329.57999,1.21,0.37,171000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1205,"percent_change":822,"volume":1325,"transactions":9,"vwap":1324},"2026-04-15",327.67999,329,325.54999,328.37,200800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-14",325.81,327.54001,324.66,326.76001,4.37,1.36,155600,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":122,"volume":1341,"transactions":9,"vwap":1339},"2026-04-13",314.98999,322.54001,322.39001,6.67,283000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1245,"percent_change":920,"volume":1348,"transactions":9,"vwap":1347},"2026-04-10",317.31,317.81,315,315.72,128400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":112,"volume":1356,"transactions":9,"vwap":1354},"2026-04-09",316.23001,317.73999,314.070007,315.98001,-1.24,180600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-08",319.48001,321.089996,315.47,317.22,9.39,3.05,285600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":920,"volume":1373,"transactions":9,"vwap":1371},"2026-04-07",306.87,309.17001,304.14999,307.82999,-0.25,247000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-06",307.16,309.28,305.76999,308.079987,0.77,0.25,225200,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-04-02",298.20999,309.98999,307.31,2.49,0.82,269300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-01",305.59,308.54999,304.51999,304.82001,2.57,0.85,337100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1332,"volume":1407,"transactions":9,"vwap":1405},"2026-03-31",294.35999,303.23001,293.67999,302.25,12.66,226100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1012,"volume":1415,"transactions":9,"vwap":1413},"2026-03-30",297.78,298.22,287.98999,289.59,-5.3,253200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",299.70001,293.85999,294.89001,-6.24,-2.07,266900,{"date":1425,"open":1393,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",308.59,300.95999,301.13,-8.12,-2.63,183500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-25",309.75,311.51999,306.34,309.25,3.57,1.17,202500,{"date":1442,"open":1403,"high":1443,"low":1444,"close":1445,"change":73,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-24",307.17999,301.079987,305.67999,0.11,180500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-23",305.29001,310.79999,304.31,305.35001,5.75,1.92,312900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-20",307.73001,308.13,297.47,299.60001,-8.95,-2.9,282000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1394,"change":605,"percent_change":136,"volume":1471,"transactions":9,"vwap":1394},"2026-03-19",302.41,310.70001,301.88,218600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":267,"volume":1479,"transactions":9,"vwap":1477},"2026-03-18",308.54001,310.85999,306.57999,306.73999,-3.01,215800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1434,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1434},"2026-03-17",307.54001,310.95001,3.39,1.11,172500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",305.89001,308.79999,305.14999,306.35999,4.58,1.52,173400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":327,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-13",304.69,307.029999,300.60001,301.78,-0.15,227500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-12",307.22,308.019989,301.92999,302.23999,-8.24,-2.65,470200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":173,"volume":1520,"transactions":9,"vwap":1518},"2026-03-11",309.70001,312.60001,308.26001,310.48001,-0.1,255300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":645,"percent_change":625,"volume":1527,"transactions":9,"vwap":1526},"2026-03-10",311.78,315.85001,310.10999,310.57999,206500,{"date":1529,"open":1530,"high":1531,"low":1418,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-09",302.16,312.12,311.62,5.68,1.86,292300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-06",307.45001,310.38,304.85999,305.94,-7.44,-2.37,272900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-05",315.79999,318.78,309.38,313.38,-5.39,-1.69,211400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-04",318.64001,320.20999,315.64999,318.76999,2.02,0.64,146200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-03",314.51001,319.079987,308.70001,316.75,-6.18,-1.91,270200,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1389,"volume":1578,"transactions":9,"vwap":1576},"2026-03-02",316.019989,323.64999,322.92999,2.64,207900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":298,"percent_change":1585,"volume":878,"transactions":9,"vwap":1584},"2026-02-27",318.64999,320.29999,317,320.29001,-1.03,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":532,"volume":1592,"transactions":9,"vwap":1589},"2026-02-26",322.5,323.63,318.01001,2.24,181200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-25",322.059998,322.47,319.72,321.39001,1.42,0.44,171500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-24",315.22,320.42001,315.12,319.97,4.13,1.31,149300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-23",318.67999,319.39999,313.45999,315.84,-4.4,-1.37,206400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":151,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-20",318.5,324.57001,318.14999,320.23999,0.23,179400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1609,"percent_change":1634,"volume":1044,"transactions":9,"vwap":1633},"2026-02-19",316.5,319.88,315.56,319.51001,0.41,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":928,"volume":1642,"transactions":9,"vwap":1640},"2026-02-18",316.25,321.23001,315.14001,318.20001,3.06,136600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1639,"change":500,"percent_change":501,"volume":1648,"transactions":9,"vwap":1639},"2026-02-17",313.76001,316.59,310,219700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-13",311.79999,317.38,309.14001,315.070007,4.74,1.53,202700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-12",319.89001,321.019989,309.45001,310.32999,-7.42,-2.34,203100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-11",321.92999,322.42001,313.5,317.75,-1.63,-0.51,158500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":646,"volume":1683,"transactions":9,"vwap":1681},"2026-02-10",320.54999,322.41,318.75,319.38,-0.94,189900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-09",316.67001,321.34,314.79001,320.32001,3.93,1.24,149700,{"date":1694,"open":1695,"high":1583,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-06",309.44,316.39001,12.12,3.98,220700,{"date":1701,"open":1702,"high":1475,"low":1703,"close":1704,"change":1705,"percent_change":1012,"volume":1706,"transactions":9,"vwap":1704},"2026-02-05",305.81,302.82999,304.26999,-5.58,198300,{"date":1708,"open":1604,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-04",315.37,304.32999,309.85001,-4.66,-1.48,261600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1565,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1565},"2026-02-03",316.85001,318.26999,308.67999,-0.36,-0.11,184000,{"date":1724,"open":1435,"high":1725,"low":1435,"close":1726,"change":1727,"percent_change":1081,"volume":1221,"transactions":9,"vwap":1726},"2026-02-02",316.37,314.87,2.03,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-30",317.89001,320.76001,311.70001,312.84,-6.01,-1.88,217100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1585,"volume":1744,"transactions":9,"vwap":1742},"2026-01-29",322.17999,322.45999,314.22,318.85001,-3.33,371100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1739,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1739},"2026-01-28",324.54999,324.98999,320.89999,-0.4,-0.12,263200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1081,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-27",322.88,323.14001,320.84,322.57999,0.2,145300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1669,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1669},"2026-01-26",323.13,325,321.60001,-1.7,-0.53,246200,{"date":1770,"open":1771,"high":1771,"low":1758,"close":1589,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1589},"2026-01-23",326.94,-3.75,-1.15,166600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-22",328.42999,329.040009,325.64001,327.38,2.14,0.66,505800,{"date":1785,"open":1589,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":447,"volume":1790,"transactions":9,"vwap":1788},"2026-01-21",326.38,319.60999,325.23999,4.18,217400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-20",319.70001,324.13,318.81,321.059998,-3.94,-1.21,284000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1764,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1764},"2026-01-16",325.16,327.23001,323.87,0.47,0.14,196000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-15",324.35999,326.97,323.85999,324.53,2.55,0.79,211300,{"date":1818,"open":1819,"high":1820,"low":1548,"close":1821,"change":1720,"percent_change":1721,"volume":1822,"transactions":9,"vwap":1821},"2026-01-14",321.57001,322.14999,321.98001,275300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1600,"percent_change":1806,"volume":1829,"transactions":9,"vwap":1828},"2026-01-13",323.23001,323.70001,320.95001,322.34,2284800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":583,"volume":1837,"transactions":9,"vwap":1835},"2026-01-12",319.29999,322.32999,318.31,321.89999,1.74,172800,{"date":1839,"open":1622,"high":1840,"low":1841,"close":1842,"change":225,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2026-01-09",321.040009,317.66,320.16,1.06,304700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":146,"percent_change":1065,"volume":1851,"transactions":9,"vwap":1850},"2026-01-08",316.42999,317.29999,314.38,316.79999,147400,{"date":1853,"open":1854,"high":1352,"low":1855,"close":1856,"change":1857,"percent_change":350,"volume":1858,"transactions":9,"vwap":1856},"2026-01-07",317.16,314.70999,316.98999,-0.69,200100,{"date":1860,"open":1861,"high":1352,"low":1862,"close":1863,"change":1864,"percent_change":1027,"volume":1865,"transactions":9,"vwap":1863},"2026-01-06",311.67001,310.73001,317.67999,6.14,251000,{"date":1867,"open":1490,"high":1868,"low":1379,"close":1869,"change":1870,"percent_change":1871,"volume":1752,"transactions":9,"vwap":1869},"2026-01-05",312.079987,311.54001,4.53,1.48,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1098,"volume":1790,"transactions":9,"vwap":1877},"2026-01-02",303.89001,307.28,302.54999,307.01001,4.9,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-31",304.73001,304.89001,301.76001,302.10999,-3,-0.98,147100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-30",306.92999,307.5,305.01001,305.10999,-1.73,-0.56,187200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1570,"percent_change":970,"volume":1903,"transactions":9,"vwap":1902},"2025-12-29",306.69,308.37,305.82999,306.84,247200,{"date":1905,"open":1906,"high":1906,"low":1891,"close":1907,"change":1908,"percent_change":1720,"volume":1909,"transactions":9,"vwap":1907},"2025-12-26",310.16,308.75,-1.13,114800,{"date":1911,"open":1912,"high":1518,"low":1567,"close":1913,"change":1074,"percent_change":278,"volume":1914,"transactions":9,"vwap":1913},"2025-12-24",309.60001,309.88,86300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-23",309.92999,311.20999,307.88,309.69,-1.52,-0.49,166200,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1918,"change":1928,"percent_change":1609,"volume":1929,"transactions":9,"vwap":1918},"2025-12-22",308.73999,312.60999,4.03,185100,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1443,"change":1934,"percent_change":1027,"volume":1935,"transactions":9,"vwap":1443},"2025-12-19",302.20001,307.69,5.94,302600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-18",302.59,304.26001,300.26001,301.23999,2.56,0.86,184700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-17",303.37,305.64001,298.41,298.67999,-3.88,-1.28,379900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":686,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-16",302.66,304.54001,300.29999,302.56,-0.3,190100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":645,"volume":1969,"transactions":9,"vwap":1967},"2025-12-15",308.14999,308.98999,303.29999,303.48001,-3.19,149500,{"date":1971,"open":1972,"high":1973,"low":1948,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-12",312.54001,312.82999,306.67001,-6.12,-1.96,141700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1316,"volume":1985,"transactions":9,"vwap":1983},"2025-12-11",308.64999,312.79999,308.10999,312.79001,3.75,211800,{"date":1987,"open":1393,"high":1988,"low":1882,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-10",310.69,309.040009,3,0.98,147600,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-09",304.91,307.81,306.040009,0,121900,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1997,"change":625,"percent_change":1721,"volume":2004,"transactions":9,"vwap":1997},"2025-12-08",308.25,305.089996,149200,{"date":2006,"open":1890,"high":2007,"low":1541,"close":2008,"change":2009,"percent_change":204,"volume":2010,"transactions":9,"vwap":2008},"2025-12-05",308.5,306.37,-0.5,238500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1368,"change":2016,"percent_change":2017,"volume":1923,"transactions":9,"vwap":1368},"2025-12-04",303.66,307.42001,302.85999,3.24,1.07,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1991,"volume":2025,"transactions":9,"vwap":2023},"2025-12-03",300.45001,303.82001,299.89999,303.63,2.95,382000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":1372,"percent_change":920,"volume":2031,"transactions":9,"vwap":2030},"2025-12-02",302.89999,304,300.67999,240100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-01",300.57001,303.62,300.35001,300.92999,-3.11,-1.02,177500,{"date":2042,"open":1468,"high":2043,"low":2044,"close":2045,"change":1814,"percent_change":1398,"volume":2046,"transactions":9,"vwap":2045},"2025-11-28",304.39999,301.89001,304.040009,91700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1398,"volume":2054,"transactions":9,"vwap":2052},"2025-11-26",299.48999,303.60999,298.89001,301.48999,2.54,135100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-25",293.26999,299.29999,292.26999,298.95001,5.9,2.01,137500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-24",289.38,293.92999,288.82999,293.049988,5.33,1.85,220500,{"date":2074,"open":2075,"high":2076,"low":26,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-21",282,289.75,287.72,6.19,2.2,236400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-20",293.20999,294.67001,281,281.53,-6.11,-2.12,182500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1389,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-19",287.14001,290.32999,285.47,287.64001,0.29,309600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1626,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-18",284.60999,288.57001,283,286.82001,0.08,256200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1254,"volume":1648,"transactions":9,"vwap":2111},"2025-11-17",290.54001,292.31,284.82001,286.59,-5.12,{"date":2114,"open":2111,"high":2115,"low":2116,"close":2117,"change":1065,"percent_change":1066,"volume":2118,"transactions":9,"vwap":2117},"2025-11-14",294.95001,286.10999,291.70999,287900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-13",300.17001,300.45999,291.14999,291.76999,-10.29,-3.41,224200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":173,"percent_change":2134,"volume":1923,"transactions":9,"vwap":2133},"2025-11-12",302.87,304.57999,301.059998,302.059998,-0.01,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":38,"percent_change":204,"volume":2141,"transactions":9,"vwap":2140},"2025-11-11",301.60001,303,300.42999,302.089996,116100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1959,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1959},"2025-11-10",302.32999,303.69,299.64001,3.79,1.27,192600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":2156,"volume":1858,"transactions":9,"vwap":2153},"2025-11-07",292.95001,298.76999,290.56,2.85,0.96,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2112,"percent_change":1766,"volume":2163,"transactions":9,"vwap":2162},"2025-11-06",301.32001,301.62,294.5,295.92001,158600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":953,"volume":2171,"transactions":9,"vwap":2169},"2025-11-05",297.82001,302.64001,297.70001,301.040009,4.1,115500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1976,"volume":2179,"transactions":9,"vwap":2177},"2025-11-04",298.10999,300.69,296.66,296.94,-5.93,200200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2130,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2130},"2025-11-03",304.14001,304.64999,298.98999,-0.85,-0.28,160100,{"date":2189,"open":2190,"high":2043,"low":2037,"close":2191,"change":2192,"percent_change":1107,"volume":2193,"transactions":9,"vwap":2191},"2025-10-31",302.01001,303.72,3.12,143900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1500,"change":2199,"percent_change":543,"volume":2200,"transactions":9,"vwap":1500},"2025-10-30",301.97,305.10001,300.47,-3.4,175000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2029,"change":2206,"percent_change":2185,"volume":2207,"transactions":9,"vwap":2029},"2025-10-29",306.01001,308.32999,302.64999,-2.61,189200,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-28",309.29999,306.23001,306.60999,-2.75,-0.89,126900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-27",310.029999,310.81,308.39999,309.35999,2.5,0.81,179300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":490,"volume":2231,"transactions":9,"vwap":2229},"2025-10-24",308.35999,309.42999,306.85999,2.32,141600,{"date":2233,"open":2234,"high":2235,"low":2234,"close":1957,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1957},"2025-10-23",299.87,304.97,5.27,1.76,167800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1735,"volume":2246,"transactions":9,"vwap":2244},"2025-10-22",304.42999,304.54999,296.14999,299.26999,-5.72,351700,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1805,"percent_change":584,"volume":2253,"transactions":9,"vwap":2252},"2025-10-21",304.079987,306.5,302.67001,304.98999,143000,{"date":2255,"open":2256,"high":2257,"low":2256,"close":1395,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1395},"2025-10-20",303.059998,305.54001,4.38,1.46,136800,{"date":2262,"open":2263,"high":1884,"low":2264,"close":2265,"change":2266,"percent_change":327,"volume":2267,"transactions":9,"vwap":2265},"2025-10-17",299.29001,297.60001,300.14001,-1.38,158900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-16",306.35001,307.23001,299.89001,301.51999,-3.61,-1.18,205100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-15",306,308.29001,302.079987,305.13,2.07,0.68,139800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2256,"change":2291,"percent_change":2292,"volume":1851,"transactions":9,"vwap":2256},"2025-10-14",297.73999,305.56,296.48999,1.22,0.4,{"date":2294,"open":2058,"high":1876,"low":2295,"close":2296,"change":2297,"percent_change":1125,"volume":2298,"transactions":9,"vwap":2296},"2025-10-13",298.69,301.84,7.14,112200,{"date":2300,"open":2301,"high":2302,"low":1402,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-10",304.70999,305.54999,294.70001,-9.26,-3.05,190400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1767,"volume":2314,"transactions":9,"vwap":2312},"2025-10-09",305.62,306.17999,303.019989,303.95999,-1.61,129600,{"date":2316,"open":2311,"high":2317,"low":2318,"close":2319,"change":902,"percent_change":1599,"volume":2320,"transactions":9,"vwap":2319},"2025-10-08",305.69,302.19,305.57001,125000,{"date":2322,"open":2323,"high":2323,"low":2153,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-07",305.60001,301.29001,-3.25,-1.07,230500,{"date":2329,"open":2330,"high":2331,"low":1403,"close":1957,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1957},"2025-10-06",305.019989,306.76001,2.15,0.71,140000,{"date":2336,"open":1703,"high":1882,"low":2337,"close":2338,"change":2339,"percent_change":117,"volume":2340,"transactions":9,"vwap":2338},"2025-10-03",301.39999,302.39001,0.94,348100,{"date":2342,"open":2343,"high":1501,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-10-02",299.75,298.34,301.45001,2.75,0.92,211200,{"date":2350,"open":2351,"high":2060,"low":2351,"close":2352,"change":912,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-10-01",296.92999,298.70001,0.36,127000,{"date":2356,"open":2357,"high":2358,"low":2115,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-30",298.28,298.79999,297.62,-0.73,-0.24,163300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-29",299.79999,299.98001,298.059998,298.35001,0.16,0.05,278700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1228,"percent_change":2223,"volume":2378,"transactions":9,"vwap":2377},"2025-09-26",296.79001,298.23001,295.81,298.19,98000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":894,"percent_change":1908,"volume":2385,"transactions":9,"vwap":2384},"2025-09-25",295.040009,296.85001,293.059998,295.79001,148600,{"date":2387,"open":2388,"high":1947,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-24",303.25,298.78,299.17001,-4.13,-1.36,105900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1966,"change":2399,"percent_change":416,"volume":2400,"transactions":9,"vwap":1966},"2025-09-23",305.51001,306.10999,302.75,-1.35,199400,{"date":2402,"open":2403,"high":2252,"low":2404,"close":2183,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2183},"2025-09-22",303.079987,301.73001,0.83,0.27,186800,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2021,"change":66,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2021},"2025-09-19",305.82001,302.92999,-0.43,151200,{"date":2415,"open":2311,"high":2410,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-18",301.70001,305.12,4.65,1.55,160500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2198,"change":2426,"percent_change":1806,"volume":2427,"transactions":9,"vwap":2198},"2025-09-17",300.97,305,297.67001,0.43,184200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-16",299.97,300.51999,297.85999,300.040009,0.26,0.09,197900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2426,"volume":2444,"transactions":9,"vwap":2442},"2025-09-15",299.38,300.82001,299.019989,299.78,1.29,209500,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":657,"volume":2451,"transactions":9,"vwap":2449},"2025-09-12",300.98999,298.049988,298.48999,-2.3,143300,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-11",296.84,301.57999,300.79001,4.97,1.68,167300,{"date":2461,"open":2462,"high":2368,"low":2463,"close":2464,"change":2185,"percent_change":646,"volume":2465,"transactions":9,"vwap":2464},"2025-09-10",297.63,294.66,295.82001,151000,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2360,"volume":2472,"transactions":9,"vwap":2470},"2025-09-09",298.01001,294.62,296.67001,-2.18,227700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2458,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-08",298.35999,298.85001,296.32001,0.57,267100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1301,"transactions":9,"vwap":2485},"2025-09-05",296.45999,299,293.48999,297.17001,3.19,1.09,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-04",290.92001,294.13,290.16,293.98001,3.33,1.15,126300,{"date":2498,"open":2499,"high":2500,"low":2066,"close":2501,"change":2214,"percent_change":2502,"volume":1592,"transactions":9,"vwap":2501},"2025-09-03",291.26999,292.45999,290.64999,-0.31,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2506},"2025-09-02",289.019989,291.54001,287.97,-1.51,-0.52,168800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2069,"change":1254,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2069},"2025-08-29",295.35001,295.95001,291.92001,-0.6,194000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2222,"percent_change":1943,"volume":2524,"transactions":9,"vwap":2523},"2025-08-28",293.32001,295.37,293.19,294.81,156500,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2109,"change":2529,"percent_change":1782,"volume":2530,"transactions":9,"vwap":2109},"2025-08-27",290.48999,293,1.93,189400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":912,"percent_change":1317,"volume":2537,"transactions":9,"vwap":2536},"2025-08-26",289.89001,291.45999,289.5,290.38,178800,{"date":2539,"open":2540,"high":2117,"low":2541,"close":2541,"change":1511,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-25",291.42001,289.29999,-0.91,167600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-22",285.049988,293.42999,284.73999,291.95001,7.92,2.79,284400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-21",282.32001,284.41,281.70999,284.029999,0.52,0.18,218100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":60,"percent_change":416,"volume":2568,"transactions":9,"vwap":2567},"2025-08-20",283.72,284.66,280.44,283.51001,257900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2305,"percent_change":521,"volume":2575,"transactions":9,"vwap":2574},"2025-08-19",287.57999,287.82001,284.10999,284.76001,228000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-18",286.29999,288.029999,286.17001,287.81,1.51,0.53,245100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2578,"change":141,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2578},"2025-08-15",286.25,286.92999,284.76999,0.24,208600,{"date":2593,"open":2580,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":394,"volume":2598,"transactions":9,"vwap":2596},"2025-08-14",286.73999,284.10001,285.60999,-4.09,219100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2237,"volume":2606,"transactions":9,"vwap":2604},"2025-08-13",286.059998,289.82999,285.28,289.70001,5.02,640100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":308,"volume":2614,"transactions":9,"vwap":2612},"2025-08-12",279.67999,284.73001,279.44,284.67999,6.57,231400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1960,"volume":2622,"transactions":9,"vwap":2620},"2025-08-11",278.88,280.70001,277.62,278.10999,-0.83,158400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1720,"volume":2630,"transactions":9,"vwap":2628},"2025-08-08",281.20001,281.97,278.51001,278.94,-1,199000,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":646,"volume":2637,"transactions":9,"vwap":2635},"2025-08-07",283.95999,277.69,279.94,-0.81,301800,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":23,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-06",282.040009,279.56,280.75,-0.17,217800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1171,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-05",283.32999,283.53,279.76001,281.23001,-0.41,182000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2458,"volume":2660,"transactions":9,"vwap":2658},"2025-08-04",280,282.47,279.12,282.39001,4.66,129500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1712,"percent_change":22,"volume":2667,"transactions":9,"vwap":2666},"2025-08-01",278.53,279.72,273.57001,277.73001,195900,{"date":2669,"open":2094,"high":2670,"low":2671,"close":2658,"change":2672,"percent_change":60,"volume":2673,"transactions":9,"vwap":2658},"2025-07-31",287,281.91,-3.57,228900,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-30",285.62,288.39999,284.049988,285.95999,1.28,0.45,211500,{"date":2684,"open":2095,"high":2685,"low":2686,"close":2612,"change":2687,"percent_change":2516,"volume":2688,"transactions":9,"vwap":2612},"2025-07-29",288.45999,283.95001,-1.72,202600,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":361,"percent_change":687,"volume":1944,"transactions":9,"vwap":2694},"2025-07-28",288.089996,288.29999,286.16,286.39999,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1186,"percent_change":383,"volume":2701,"transactions":9,"vwap":2700},"2025-07-25",286.60999,287.45999,284.81,287.17001,125500,{"date":2703,"open":2704,"high":2697,"low":2705,"close":2706,"change":2707,"percent_change":246,"volume":2708,"transactions":9,"vwap":2706},"2025-07-24",285.95001,284.39999,284.89999,-1.57,142000,{"date":2710,"open":2711,"high":2712,"low":2612,"close":2713,"change":2714,"percent_change":89,"volume":2715,"transactions":9,"vwap":2713},"2025-07-23",285.10001,286.67001,286.47,3.18,236200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1389,"volume":2723,"transactions":9,"vwap":2721},"2025-07-22",280.98001,283.98999,279.53,283.29001,2.3,303400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-21",284.26001,284.97,280.92001,280.98999,-2.01,-0.71,397000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2102,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2102},"2025-07-18",285.029999,285.23001,282.29001,-0.96,-0.34,289400,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2633,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2633},"2025-07-17",280.41,284.39001,4.02,1.44,245900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2635,"change":1080,"percent_change":1389,"volume":2753,"transactions":9,"vwap":2635},"2025-07-16",279.20999,280.32001,275.54999,218300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2758,"change":2759,"percent_change":2760,"volume":988,"transactions":9,"vwap":2758},"2025-07-15",282.20999,282.25,277.64999,-3.62,-1.29,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":698,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-14",278.63,281.48999,278.44,281.26999,0.78,137000,{"date":2770,"open":2771,"high":2626,"low":2772,"close":2772,"change":2773,"percent_change":2774,"volume":1858,"transactions":9,"vwap":2772},"2025-07-11",281.079987,279.10001,-4.23,-1.49,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2647,"change":141,"percent_change":2590,"volume":2780,"transactions":9,"vwap":2647},"2025-07-10",282.89001,284.67001,281.31,190900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":1107,"volume":2788,"transactions":9,"vwap":2786},"2025-07-09",280.76999,282.67001,279.35999,282.64001,2.92,231100,{"date":2790,"open":2791,"high":2642,"low":2791,"close":2664,"change":1333,"percent_change":822,"volume":2792,"transactions":9,"vwap":2664},"2025-07-08",278.84,178400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1277,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-07",279.67001,280.82999,276.69,278.35999,-1.14,202300,{"date":2802,"open":2649,"high":2803,"low":2649,"close":2804,"change":2805,"percent_change":2339,"volume":2806,"transactions":9,"vwap":2804},"2025-07-03",281.82001,281.56,2.63,110400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2810,"change":1125,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-02",276.76001,278.92999,275.47,0.88,230600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2412,"percent_change":204,"volume":2820,"transactions":9,"vwap":2819},"2025-07-01",275.51999,278.73999,274.5,276.51001,182800,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2825,"change":2223,"percent_change":2096,"volume":2826,"transactions":9,"vwap":2825},"2025-06-30",277.57001,276.01001,276.94,183300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":573,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-27",276.32999,278.28,274.25,276.13,0.13,288600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":338,"percent_change":2841,"volume":1230,"transactions":9,"vwap":2840},"2025-06-26",273.70999,275.95999,273.019989,275.78,1.35,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":60,"volume":2849,"transactions":9,"vwap":2847},"2025-06-25",276.22,276.26001,272.10001,272.10999,-3.45,192400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2746,"volume":2857,"transactions":9,"vwap":2855},"2025-06-24",274,275.75,272.34,275.56,3.92,127100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1534,"percent_change":141,"volume":1816,"transactions":9,"vwap":2863},"2025-06-23",269.040009,271.79001,266.57001,271.64001,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":625,"percent_change":1751,"volume":1334,"transactions":9,"vwap":2869},"2025-06-20",272.01001,272.20001,268.82001,269.78,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2874,"change":2875,"percent_change":1561,"volume":2876,"transactions":9,"vwap":2874},"2025-06-18",268.63,271.97,270.10999,1.72,497300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":1188,"transactions":9,"vwap":2882},"2025-06-17",268.73001,270.67001,268.19,268.39001,-2.28,-0.84,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2880,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2880},"2025-06-16",269.42999,272.019989,269.22,3.17,1.19,180200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-13",268.32999,270.60999,266.39001,267.5,-4.21,-1.55,199600,{"date":2903,"open":2904,"high":2905,"low":2904,"close":2906,"change":112,"percent_change":328,"volume":2907,"transactions":9,"vwap":2906},"2025-06-12",270.39001,272.13,271.70999,120900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2846,"change":2399,"percent_change":1922,"volume":2701,"transactions":9,"vwap":2846},"2025-06-11",274.76001,274.82001,271.5,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":107,"percent_change":73,"volume":2919,"transactions":9,"vwap":2918},"2025-06-10",273.85001,274.54999,272.23001,273.45001,133700,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1116,"percent_change":573,"volume":2926,"transactions":9,"vwap":2925},"2025-06-09",273.25,273.85999,271.60001,272.56,156800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-06",271.29999,272.19,270.57999,271.60999,2.46,0.91,132300,{"date":2937,"open":2938,"high":2932,"low":2939,"close":2940,"change":1502,"percent_change":1065,"volume":2941,"transactions":9,"vwap":2940},"2025-06-05",269.73999,267.48999,269.14999,247300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":448,"volume":2949,"transactions":9,"vwap":2947},"2025-06-04",268.88,270.37,268.20001,269.29999,1.01,432600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1438,"percent_change":2841,"volume":2956,"transactions":9,"vwap":2955},"2025-06-03",265.10999,268.85001,264.54999,268.29001,129400,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":256,"volume":2964,"transactions":9,"vwap":2962},"2025-06-02",263.82999,264.76999,260.12,264.72,0.9,221500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":350,"volume":2972,"transactions":9,"vwap":2970},"2025-05-30",263.29999,264.84,260.95001,263.82001,-0.59,159800,{"date":2974,"open":2975,"high":2975,"low":2976,"close":2977,"change":2406,"percent_change":53,"volume":2978,"transactions":9,"vwap":2977},"2025-05-29",266.70999,262.94,264.41,207500,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2738,"volume":2986,"transactions":9,"vwap":2984},"2025-05-28",266.89001,267,263.97,264.14001,-2.57,126800,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2975,"change":2992,"percent_change":1727,"volume":2993,"transactions":9,"vwap":2975},"2025-05-27",265,266.88,263.16,5.31,164900,{"date":2995,"open":2996,"high":2997,"low":2996,"close":2998,"change":2542,"percent_change":2999,"volume":1923,"transactions":9,"vwap":2998},"2025-05-23",257.89001,262.22,261.39999,-0.35,{"date":3001,"open":3002,"high":2970,"low":3003,"close":3004,"change":584,"percent_change":278,"volume":3005,"transactions":9,"vwap":3004},"2025-05-22",261.32999,260.35001,262.31,189700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":738,"volume":3013,"transactions":9,"vwap":3011},"2025-05-21",267.17001,267.92001,261.75,262.16,-7.6,166700,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1750,"percent_change":1502,"volume":3020,"transactions":9,"vwap":3019},"2025-05-20",269.23999,270.54999,268.60999,269.76001,153100,{"date":3022,"open":3023,"high":3024,"low":2981,"close":3024,"change":3025,"percent_change":1922,"volume":3026,"transactions":9,"vwap":3024},"2025-05-19",267.029999,270.16,-1.33,187600,{"date":3028,"open":2882,"high":3029,"low":2898,"close":3029,"change":1364,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-16",271.48999,1.14,183200,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3035,"change":2435,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-15",266.60001,268.44,264.95999,0.03,191200,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":1750,"percent_change":1502,"volume":3045,"transactions":9,"vwap":3044},"2025-05-14",268.59,269.45999,267.66,268.35001,229600,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1455,"percent_change":1229,"volume":3052,"transactions":9,"vwap":3051},"2025-05-13",268.059998,270.029999,267.89001,268.75,270100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-12",266.67001,267.95999,263.5,266.82999,10.02,3.9,283100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":719,"percent_change":1372,"volume":3068,"transactions":9,"vwap":3067},"2025-05-09",258.32001,259.47,256.10999,256.81,341900,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":852,"volume":3076,"transactions":9,"vwap":3074},"2025-05-08",256.17999,259.85001,254.7,257.45999,3.95,223900,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":2347,"percent_change":2353,"volume":3083,"transactions":9,"vwap":3082},"2025-05-07",253.21001,254.27,251.35001,253.50999,182100,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1908,"volume":1923,"transactions":9,"vwap":3089},"2025-05-06",252.24001,254.95,251.38,252.59,-2.88,{"date":3092,"open":3093,"high":3094,"low":3093,"close":3095,"change":2731,"percent_change":2186,"volume":1858,"transactions":9,"vwap":3095},"2025-05-05",253.69,257.16,255.47,{"date":3097,"open":3098,"high":3099,"low":3098,"close":3071,"change":3100,"percent_change":1057,"volume":3101,"transactions":9,"vwap":3071},"2025-05-02",253.24001,257.12,6.45,263300,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":2333,"volume":3109,"transactions":9,"vwap":3107},"2025-05-01",250.0099945,252.61,248.13,249.73,1.77,218800,{"date":3111,"open":3112,"high":3113,"low":179,"close":3114,"change":1908,"percent_change":468,"volume":3115,"transactions":9,"vwap":3114},"2025-04-30",244.67,248.66,247.96001,191800,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":1043,"volume":3123,"transactions":9,"vwap":3121},"2025-04-29",247.55,250.24001,246.089996,249.089996,1.54,237000,{"date":183,"open":3125,"high":3126,"low":3127,"close":3118,"change":2406,"percent_change":1446,"volume":3128,"transactions":9,"vwap":3118},247.28,249.49001,244.83,207400]