[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBR":3,"homepage-market-summary":30,"stock-historical-VBR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBR","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7614,4.12,"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},233.91,231.42,234.09,230.82,232.17,1.74,0.75,215797.187237,251.845,198.75999,319873.7054121235,66.2,5708,{"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},176.059998,342104,124868000.058443,30.02,"2025-04-28",[185,188,198,209,220,231,242,253,264,275,286,295,306,317,327,338,346,357,368,379,390,401,411,422,433,444,453,464,475,484,495,505,514,524,534,545,556,567,576,586,596,607,616,626,636,646,657,667,677,687,697,707,717,726,736,746,755,766,776,785,796,804,815,826,834,842,851,858,866,875,883,891,898,906,914,922,930,938,946,955,961,969,978,987,995,1004,1012,1021,1028,1036,1045,1053,1062,1069,1077,1086,1095,1102,1110,1118,1126,1135,1143,1152,1160,1167,1172,1180,1189,1198,1207,1215,1223,1231,1238,1245,1253,1260,1267,1275,1281,1287,1294,1301,1309,1318,1324,1332,1340,1347,1354,1362,1369,1378,1387,1396,1404,1412,1419,1428,1437,1444,1451,1459,1466,1473,1482,1491,1498,1504,1513,1521,1530,1539,1548,1555,1562,1568,1575,1583,1591,1596,1603,1611,1617,1624,1629,1634,1642,1650,1658,1666,1673,1680,1687,1694,1702,1707,1714,1723,1731,1739,1748,1755,1762,1770,1778,1785,1793,1799,1805,1813,1822,1829,1837,1846,1852,1860,1867,1873,1879,1888,1896,1902,1907,1914,1921,1928,1937,1944,1952,1959,1966,1973,1980,1988,1995,2003,2011,2020,2029,2037,2045,2052,2061,2069,2077,2083,2090,2098,2104,2113,2121,2128,2134,2140,2147,2155,2161,2168,2174,2182,2189,2197,2205,2213,2221,2226,2233,2241,2249,2256,2264,2272,2277,2284,2289,2296,2304,2309,2314,2320,2328,2335,2343,2348,2356,2362,2366,2372,2380,2385,2391,2396,2404,2411,2415,2421,2428,2433,2437,2442,2449,2457,2466,2473,2481,2485,2492,2498,2505,2513,2520,2525,2532,2539,2545,2551,2560,2568,2575,2582,2589,2595,2601,2609,2616,2623,2630,2637,2646,2652,2659,2665,2674,2681,2685,2693,2700,2707,2713,2721,2728,2735,2743,2750,2757,2764,2771,2779,2787,2794,2803,2810,2817,2824,2831,2839,2846,2852,2859,2865,2873,2879,2887,2895,2901,2909,2918,2924,2931,2939,2946,2953,2959,2966,2973,2982,2989,2996,3002,3011,3018,3025,3031],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},5760,232.7609,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",233.48,234.16,231.325,-3.11,-1.32,216784.877442,6008,232.3237,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",235.85,236.39,234.89,235.28,0.4,0.17,248401.541962,6188,235.5544,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",233.94,236.06,232.265,234.88,0.9,0.38,269794.410898,8140,235.0288,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",234.38,235.425,233.63,233.98,1.5,0.65,226766.477594,6067,234.4233,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",230.6,232.77,229.23,232.48,1.45,0.63,545256.109737,8393,231.1488,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",233.28,233.5027,230.94,231.03,-1.9,-0.82,353241.928753,6092,232.3959,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",233.72,234.33,231.8001,232.93,-0.88,-0.38,257963.367419,6426,232.5773,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",234.54,234.98,232.9,233.81,-2.7,-1.14,265155.003393,6658,233.9808,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",236.07,237.1359,235.09,236.51,1.07,0.45,229891.411671,5484,236.2406,{"date":287,"open":280,"high":288,"low":289,"close":290,"change":46,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",236.96,234.615,235.44,-0.59,228021.926447,6111,235.5909,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",238.08,238.67,236.72,236.83,-1.91,-0.8,300301.322093,6266,237.6336,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",239.9,240.2899,238.42,238.74,0.36,0.15,263703.375481,6059,239.2774,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",239.22,237.845,238.38,0.64,0.27,316000.805995,6633,238.6583,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",239.32,239.38,237.32,237.74,-1.84,-0.77,241204.091279,5944,237.8384,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":23,"percent_change":117,"volume":343,"transactions":344,"vwap":345},"2026-09-17",241.26,241.82,239.58,271649.528702,5162,240.3134,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",241.14,241.7,236.835,238.83,-2.02,-0.84,303248.786805,7352,239.8793,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",241.44,242.03,240.42,240.85,-0.81,-0.34,180991.168365,5533,240.9214,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",241.53,242.6362,241.015,241.66,-0.44,-0.18,201258.315493,5455,241.8048,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",242.45,242.775,241.4201,242.1,1.85,0.77,262389.229716,5007,242.1111,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",241.16,241.4999,239.8,240.25,-1.64,-0.68,286614.067237,6906,240.3339,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",244.07,244.23,241.89,-2.75,-1.12,299449.851965,6466,242.4374,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",246.37,247.1,244.48,244.64,-2.47,-1,228574.352795,6985,245.5715,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",245.5,247.81,245.46,247.11,0.19,0.08,235667.643909,5450,246.9671,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",246.86,247.2,245.08,246.92,1.41,0.57,211295.542244,5425,246.4061,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":386,"volume":450,"transactions":451,"vwap":452},"2026-09-02",243.73,246.31,245.51,1.87,297377.882103,6245,245.632,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",244.88,245.505,243.125,243.64,-1.65,-0.67,378470.600896,7126,243.9304,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",246.5,246.77,245.05,245.29,-1.52,-0.62,222497.433509,6505,245.4805,{"date":476,"open":477,"high":478,"low":466,"close":479,"change":480,"percent_change":471,"volume":481,"transactions":482,"vwap":483},"2026-08-28",249.02,249.6,246.81,-1.55,293813.372582,6318,247.2987,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",248.39,248.8499,247.385,248.36,-0.72,-0.29,673269.081724,5274,248.5278,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":73,"volume":502,"transactions":503,"vwap":504},"2026-08-26",248.19,249.9,247.73,249.08,0.83,197794.016394,5311,249.1893,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":146,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",249.05,247.42,248.25,-0.08,206593.189636,5721,247.987,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":96,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",249.18,249.9899,247.85,248.44,-0.3,259932.473412,6448,248.6051,{"date":525,"open":526,"high":527,"low":528,"close":516,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",248.82,249.45,248.5113,1.69,0.68,170427.278841,4772,249.1026,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",248.37,249.24,247.37,247.49,-2.65,-1.06,234420.358651,5720,248.1451,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",249.89,251.83,249.61,250.14,2.75,1.11,402756.029181,5498,250.4732,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",249.79,250,247.31,247.39,-2.37,-0.95,277283.938907,5858,248.9389,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":248,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-17",250.79,249.53,249.76,-0.75,247552.431514,6840,250.1324,{"date":577,"open":578,"high":25,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",251.17,250.825,251.66,0.66,0.26,187934.481231,5307,251.4448,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":216,"volume":593,"transactions":594,"vwap":595},"2026-08-13",250.9,251.56,250.05,251,0.96,235174.06328,5431,250.6865,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",250.33,250.49,248.32,250.04,0.41,0.16,245159.029054,6099,249.8553,{"date":608,"open":516,"high":609,"low":610,"close":611,"change":612,"percent_change":205,"volume":613,"transactions":614,"vwap":615},"2026-08-11",250.77,248.86,249.63,0.42,243816.752015,5888,250.0071,{"date":617,"open":618,"high":558,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",249.23,248.81,249.21,-0.69,-0.28,217943.108597,6130,249.1546,{"date":627,"open":628,"high":629,"low":630,"close":498,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",249,250.5,248.05,1.49,0.6,231121.916375,5531,249.9024,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",250.78,248.176294,248.41,-1.45,-0.58,596758.698883,5377,249.1059,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",251.12,251.6601,249.71,249.86,-1.37,-0.55,198671.573931,5786,250.4703,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":439,"volume":664,"transactions":665,"vwap":666},"2026-08-04",247.9,251.44,247.2262,251.23,3.5,237150.481151,6617,250.1641,{"date":668,"open":669,"high":670,"low":671,"close":499,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",245.16,247.94,245.145,3.1,1.27,227771.576451,6082,247.0889,{"date":678,"open":679,"high":448,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",245.48,242.785,244.63,-0.48,-0.2,245018.571821,6134,244.6279,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":53,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",246.46,246.99,242.43,245.11,0.04,208745.732149,5253,244.3353,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":60,"volume":704,"transactions":705,"vwap":706},"2026-07-29",247.15,247.695,244.8085,245.01,-3.09,207429.771808,6095,246.1575,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",246.04,248.28,248.1,2.41,0.98,198820.278181,5371,247.5857,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":237,"percent_change":136,"volume":723,"transactions":724,"vwap":725},"2026-07-27",245.35,246.87,244.75,245.69,198237.982426,5761,245.4243,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":215,"volume":733,"transactions":734,"vwap":735},"2026-07-24",243.24,245.425,242.89,244.24,2.17,321814.936421,6867,244.341,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":490,"volume":743,"transactions":744,"vwap":745},"2026-07-23",242.36,243.335,241.0699,242.07,-1.75,217574.821019,6270,242.022,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":602,"percent_change":205,"volume":752,"transactions":753,"vwap":754},"2026-07-22",243.62,244.87,243.37,243.82,306694.176291,6010,243.8904,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",242.94,243.53,241.6,243.41,1.24,0.51,211093.425813,5898,243.0152,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":302,"volume":773,"transactions":774,"vwap":775},"2026-07-20",244.71,245.37,242.0001,242.17,-1.95,215469.882809,5805,243.0749,{"date":777,"open":778,"high":720,"low":760,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-17",244.28,244.12,-1.61,-0.66,194237.324956,5815,244.6843,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-16",242.25,245.925,242.06,245.73,3.21,1.32,225741.728204,5663,245.2361,{"date":797,"open":384,"high":798,"low":770,"close":799,"change":632,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-15",244.06,242.52,0.25,246478.140727,5769,242.7576,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-14",242.97,243.89,241.3201,241.92,0.14,0.06,211293.629693,5694,241.9035,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-13",242.21,243.6,241.41,241.78,-0.27,-0.11,231237.563175,5967,242.1709,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":216,"volume":833,"transactions":9,"vwap":831},"2026-07-10",241.75999,242.74001,240.64,242.050003,0.91,248600,{"date":835,"open":836,"high":837,"low":838,"close":348,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":348},"2026-07-09",239.75,242.24001,239.56,2.28,0.95,221500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-08",241.12,241.14999,237.78999,238.86,-3.46,-1.43,243600,{"date":852,"open":779,"high":853,"low":854,"close":855,"change":856,"percent_change":682,"volume":857,"transactions":9,"vwap":855},"2026-07-07",244.74001,242.10001,242.32001,-1.17,222800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":323,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-07-06",243.14999,244,242.64999,243.49001,0.11,210300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-02",243.88,245.12,241.2,243.22,0.48,0.2,232100,{"date":876,"open":877,"high":878,"low":879,"close":829,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":829},"2026-07-01",242.57001,244.97,242.089996,-0.25,-0.1,360200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-30",242.73,243.56,241.8,242.99001,0,361400,{"date":892,"open":893,"high":893,"low":894,"close":888,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":888},"2026-06-29",243,241,0.22,0.09,293300,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",240.62,243.029999,242.77,0.32,0.13,219500,{"date":907,"open":908,"high":909,"low":910,"close":381,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":381},"2026-06-25",241.86,244.3,241.36,1.95,0.81,192600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":912,"volume":921,"transactions":9,"vwap":919},"2026-06-24",238.89999,241.75,238.78,240.5,1.93,186000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":822,"volume":929,"transactions":9,"vwap":927},"2026-06-23",237.080002,239.69,237,238.57001,-0.26,236300,{"date":931,"open":932,"high":933,"low":934,"close":351,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":351},"2026-06-22",238.55,239.86,238.52,0.43,0.18,280700,{"date":939,"open":934,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",239.25,237.81,238.39999,1.47,0.62,197100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",240.61,241.82001,236.33,236.92999,-3.58,-1.49,332500,{"date":956,"open":917,"high":893,"low":957,"close":958,"change":291,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-16",240.3,240.50999,-0.24,249500,{"date":962,"open":963,"high":861,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",243.28999,240.72,241.10001,-0.22,-0.09,301900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",240.14,242.39,239.49001,241.32001,2.09,0.87,225500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",236.25999,239.50999,235.21001,239.23,4.77,2.03,397100,{"date":988,"open":989,"high":916,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",237.050003,234.41,234.46001,-3.07,-1.29,275000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-09",236.5,239.34,233.60001,237.53,2.84,1.21,813800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":603,"volume":1011,"transactions":9,"vwap":1009},"2026-06-08",235.36,236.21001,234.53999,234.69,0.37,282700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",236,236.69,233.52,234.32001,-2.61,-1.1,332700,{"date":1022,"open":1023,"high":1024,"low":1023,"close":951,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":951},"2026-06-04",235.99001,237.57001,1.78,0.76,237800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":112,"volume":1035,"transactions":9,"vwap":1033},"2026-06-03",235.23,236.080002,234.66,235.14999,-0.92,476000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-02",233.97,236.46001,233.69,236.070007,2.02,0.86,763200,{"date":1046,"open":1047,"high":1032,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-06-01",233.47,232.72,234.050003,-0.78,-0.33,386500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-29",235.070007,235.91,234.52,234.83,-0.73,-0.31,272200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":602,"percent_change":205,"volume":1068,"transactions":9,"vwap":1067},"2026-05-28",235.12,236.24001,233.59,235.56,404100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1033,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1033},"2026-05-27",235.72,236.91,234.84,-0.14,-0.06,396500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",233.89999,235.49001,233.42999,235.28999,2.62,1.13,356300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",231.73,233.070007,231.17999,232.67,1.9,0.82,305800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":976,"percent_change":216,"volume":1101,"transactions":9,"vwap":1100},"2026-05-21",228.84,231.28999,227.27,230.77,235600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":529,"volume":1109,"transactions":9,"vwap":1107},"2026-05-20",227,230.070007,225.33,229.89999,3.82,245200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-19",227.62,225.36,226.080002,-2.31,-1.01,226200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":872,"volume":1125,"transactions":9,"vwap":1123},"2026-05-18",228.070007,229.92,227.34,228.39,1.1,307100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",229.60001,229.78999,227.16,227.28999,-3.66,-1.58,248400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":204,"volume":1142,"transactions":9,"vwap":1140},"2026-05-14",231.16,232.47,230.39999,230.95,0.93,264900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-13",231.13,231.14,229.27,230.020004,-1.13,-0.49,257200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-12",232.23,232.32001,228.96001,231.14999,-0.97,287600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":641,"percent_change":471,"volume":1166,"transactions":9,"vwap":1165},"2026-05-11",234.21001,234.97,231.92999,232.12,297100,{"date":1168,"open":1079,"high":222,"low":1169,"close":1170,"change":552,"percent_change":872,"volume":1171,"transactions":9,"vwap":1170},"2026-05-08",232.39,233.57001,244200,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-07",235.67,232.21001,232.46001,-2.72,-1.16,340500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-06",234.17,235.67999,233.88,235.17999,3.05,1.31,237300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-05",230.52,232.64999,229.97,232.13,2.48,1.08,227000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-04",230.97,232.22,228.91,229.64999,-2.12,-0.91,341100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":622,"volume":1214,"transactions":9,"vwap":1212},"2026-05-01",232.94,233.050003,231.3,231.77,-0.65,308400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":226,"volume":1222,"transactions":9,"vwap":1220},"2026-04-30",229.45,232.8,229.36,232.42,3.44,212200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":490,"volume":1230,"transactions":9,"vwap":1228},"2026-04-29",230.7,231.33,228.2,228.98,-1.67,196600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1158,"percent_change":158,"volume":1237,"transactions":9,"vwap":1236},"2026-04-28",231.92,232.99001,229.85001,230.64999,279400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":151,"percent_change":903,"volume":1244,"transactions":9,"vwap":1243},"2026-04-27",231.11,233.25999,230.92,231.62,419000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":880,"volume":1252,"transactions":9,"vwap":1250},"2026-04-24",231.7,232.0099945,230.16,230.89,-0.57,240100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":53,"percent_change":693,"volume":1259,"transactions":9,"vwap":1258},"2026-04-23",231.53,232.33,229.050003,231.46001,219000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":471,"percent_change":821,"volume":1266,"transactions":9,"vwap":1265},"2026-04-22",234.14999,234.3,230.75999,231.36,226700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":66,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-21",233.78,235.22,231.61,231.98,-0.56,241700,{"date":1276,"open":1277,"high":1016,"low":1278,"close":244,"change":1279,"percent_change":282,"volume":1280,"transactions":9,"vwap":244},"2026-04-20",231.41,231.0099945,1.04,198800,{"date":1282,"open":1283,"high":269,"low":1283,"close":1284,"change":1285,"percent_change":22,"volume":1286,"transactions":9,"vwap":1284},"2026-04-17",229.94,232.24001,3.98,289400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":592,"percent_change":612,"volume":1293,"transactions":9,"vwap":1292},"2026-04-16",227.42,228.94,227.12,228.25999,236400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":471,"percent_change":821,"volume":1300,"transactions":9,"vwap":1299},"2026-04-15",227.63,228.24001,226.53999,227.3,290000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1010,"volume":1308,"transactions":9,"vwap":1306},"2026-04-14",227.37,228.53,226.3,227.92,0.85,251000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-13",224.080002,227.17,223.73,227.070007,2.29,1.02,277400,{"date":1319,"open":1320,"high":1104,"low":1321,"close":1322,"change":993,"percent_change":1251,"volume":1323,"transactions":9,"vwap":1322},"2026-04-10",226.25,224.48,224.78,258000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":903,"volume":1331,"transactions":9,"vwap":1329},"2026-04-09",224.35001,226.88,224.17999,226.070007,0.71,213700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1113,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1113},"2026-04-08",224.64,226.22,223.99001,5.69,2.59,348800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":323,"percent_change":168,"volume":1346,"transactions":9,"vwap":1345},"2026-04-07",218.64999,220.61,218.49001,219.67,283800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1093,"percent_change":216,"volume":1353,"transactions":9,"vwap":1352},"2026-04-06",218.19,219.63,217.32001,219.39999,361100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":873,"volume":1361,"transactions":9,"vwap":1359},"2026-04-02",215.53,220.25,215,218.58,0.44,370000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":107,"percent_change":602,"volume":1368,"transactions":9,"vwap":1367},"2026-04-01",218.029999,219.47,217.85001,218.14,359800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-31",214.99001,218.83,213.61,217.25,4.96,2.34,427600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-30",215.14,215.28999,211.69,212.28999,-0.85,-0.4,445500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-27",215.46001,215.75999,212.7,213.14,-4.37,-2.01,264200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":563,"volume":1403,"transactions":9,"vwap":1401},"2026-03-26",217.96001,220.52,217.31,217.50999,-2.09,230800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1308,"transactions":9,"vwap":1409},"2026-03-25",219.62,220.64,217.14,219.60001,1.83,0.84,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1093,"volume":1418,"transactions":9,"vwap":1416},"2026-03-24",214.39,219.13,217.77,1.77,233500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-23",215.75,219.020004,214.73,216,3.83,1.81,343900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",215.84,216.62,210.89999,212.17,-4.02,-1.86,337000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":582,"percent_change":168,"volume":1443,"transactions":9,"vwap":1442},"2026-03-19",214.16,217.42,213.98,216.19,256100,{"date":1445,"open":1400,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1149,"volume":1450,"transactions":9,"vwap":1448},"2026-03-18",218.34,215.86,215.92999,-2.46,311200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":912,"volume":1458,"transactions":9,"vwap":1456},"2026-03-17",218.25999,219.78999,218.050003,218.39,1.75,237400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":282,"volume":1465,"transactions":9,"vwap":1463},"2026-03-16",217.67,218.98,216.64,0.97,293200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":959,"percent_change":822,"volume":1472,"transactions":9,"vwap":1471},"2026-03-13",217.48,218.22,215.2,215.67,299300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",217.41,218.14999,215.7,215.91,-3.44,-1.57,442100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-11",218.96001,220.13,217.81,219.35001,-0.32,-0.15,243000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1345,"change":1496,"percent_change":471,"volume":1497,"transactions":9,"vwap":1345},"2026-03-10",220.86,223.10001,219.17999,-1.36,396300,{"date":1499,"open":1461,"high":1500,"low":1501,"close":1502,"change":912,"percent_change":1010,"volume":1503,"transactions":9,"vwap":1502},"2026-03-09",221.67,214.35001,221.029999,586600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",221.5,221.75999,218.56,220.22,-4.58,-2.04,373900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":849,"volume":1520,"transactions":9,"vwap":1518},"2026-03-05",226.39999,227.75999,223.17,224.8,-3.25,381200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-04",228.35001,228.60001,226.11,228.050003,0.8,0.35,330300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",225.57001,228.34,222.25999,227.25,-3.18,-1.38,457900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",227.28,231.070007,226.95,230.42999,0.53,0.23,377500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1107,"change":1402,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1107},"2026-02-27",229.77,230.080002,228.0099945,-0.9,321600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":237,"percent_change":238,"volume":1561,"transactions":9,"vwap":1560},"2026-02-26",231.28,232.53999,229.69,231.99001,529600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":935,"percent_change":428,"volume":1567,"transactions":9,"vwap":1566},"2026-02-25",231.31,228.42,230.53999,269500,{"date":1569,"open":1097,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1330,"volume":1574,"transactions":9,"vwap":1572},"2026-02-24",230.83,228.12,230.11,1.63,302600,{"date":1576,"open":1577,"high":1578,"low":1099,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",231.82001,232.2,228.48,-4.3,-1.85,357300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1196,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-20",231.050003,233.58,230.38,232.78,0.47,311700,{"date":1592,"open":1593,"high":1594,"low":1572,"close":1247,"change":959,"percent_change":881,"volume":1595,"transactions":9,"vwap":1247},"2026-02-19",231.22,231.97,265600,{"date":1597,"open":1598,"high":1089,"low":1235,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-18",230.64,231.94,1.14,0.49,206500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":966,"volume":1610,"transactions":9,"vwap":1608},"2026-02-17",231.089996,232.27,228.72,230.8,-0.51,415000,{"date":1612,"open":1257,"high":1613,"low":1614,"close":1564,"change":1615,"percent_change":1316,"volume":1616,"transactions":9,"vwap":1564},"2026-02-13",232.41,227.85001,2.33,292000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1228,"change":1622,"percent_change":470,"volume":1623,"transactions":9,"vwap":1228},"2026-02-12",233.96001,235.48,227.38,-3.54,531000,{"date":1625,"open":269,"high":202,"low":1247,"close":1626,"change":67,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-11",232.52,-0.02,277300,{"date":1630,"open":1631,"high":1066,"low":1165,"close":1632,"change":238,"percent_change":323,"volume":1633,"transactions":9,"vwap":1632},"2026-02-10",232.3,232.57001,275700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1599,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1599},"2026-02-09",231.25,232.49001,230.42,-0.16,-0.07,297800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-06",228.66,232.5,232.10001,5.4,2.38,424400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1059,"volume":1657,"transactions":9,"vwap":1655},"2026-02-05",227.050003,228.62,225.92999,226.7,-1.66,403000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1002,"volume":1665,"transactions":9,"vwap":1663},"2026-02-04",226.61,229.33,226.47,228.36,2.72,367900,{"date":1667,"open":1668,"high":1112,"low":1669,"close":1670,"change":530,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-03",224.81,223.39999,225.64,0.3,372000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":449,"percent_change":1411,"volume":1679,"transactions":9,"vwap":1678},"2026-02-02",222.42,225.46001,222.3,224.96001,370100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1682,"change":1685,"percent_change":374,"volume":1686,"transactions":9,"vwap":1682},"2026-01-30",223.089996,224.11,221.27,-0.98,339900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":176,"percent_change":282,"volume":1693,"transactions":9,"vwap":1692},"2026-01-29",224.2,225.45,221.78999,224.070007,550900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1116,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-28",224.42,224.67999,222.75999,223.070007,-0.45,283900,{"date":1703,"open":1704,"high":1705,"low":1669,"close":1311,"change":1060,"percent_change":1074,"volume":1706,"transactions":9,"vwap":1311},"2026-01-27",224.39,224.53999,257800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1704,"change":1712,"percent_change":1627,"volume":1713,"transactions":9,"vwap":1704},"2026-01-26",224.92999,225.61,223.53999,-0.04,386300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-23",226.42,226.87,223.60001,224.42999,-2.6,-1.15,272100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":811,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-22",227.77,229.19,226.60001,227.029999,0.03,304400,{"date":1732,"open":1733,"high":1112,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-21",223.72,223.59,226.97,5.32,2.4,546100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",222.070007,223.78999,221.25,221.64999,-3.39,-1.51,343800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1213,"percent_change":491,"volume":1754,"transactions":9,"vwap":1753},"2026-01-16",225.53999,225.98,224.47,225.039993,292300,{"date":1756,"open":1692,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1600,"volume":1761,"transactions":9,"vwap":1759},"2026-01-15",226.089996,223.8,225.69,2.54,316600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":761,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-14",221.89999,223.44,221.58,223.14999,0.56,266000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1729,"volume":1777,"transactions":9,"vwap":1775},"2026-01-13",222.39,222.89999,221.14,221.91,0.07,3435800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":966,"percent_change":881,"volume":1784,"transactions":9,"vwap":1783},"2026-01-12",221.22,221.98,220.34,221.84,327600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":322,"volume":1792,"transactions":9,"vwap":1790},"2026-01-09",221.28999,222.57001,220.050003,222.059998,1.42,344000,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1407,"change":672,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1407},"2026-01-08",216.98,221.12,1.43,376100,{"date":1800,"open":1801,"high":1399,"low":1802,"close":1803,"change":417,"percent_change":407,"volume":1804,"transactions":9,"vwap":1803},"2026-01-07",220.19,217.28999,217.53999,388500,{"date":1806,"open":1463,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-06",220.11,216.35001,220.0099945,2.96,1.36,578900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-05",214.62,218.0099945,214.45,217.050003,2.63,1.23,434900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1819,"percent_change":761,"volume":1828,"transactions":9,"vwap":1827},"2026-01-02",212.53999,214.92,211.34,214.42,496000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":418,"volume":1836,"transactions":9,"vwap":1834},"2025-12-31",213.75999,214.029999,211.78,211.78999,-2.14,223400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-30",214.39999,214.69,213.83,213.92999,-0.5,-0.23,365100,{"date":1847,"open":1848,"high":1356,"low":1849,"close":1850,"change":1158,"percent_change":1700,"volume":1851,"transactions":9,"vwap":1850},"2025-12-29",214.98,214.050003,214.42999,506600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":53,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-26",215.31,215.41,214.50999,215.39999,0.05,267700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1545,"percent_change":800,"volume":1866,"transactions":9,"vwap":1865},"2025-12-24",214.7,215.74001,214.55,215.3,334700,{"date":1868,"open":1869,"high":1870,"low":1501,"close":1871,"change":353,"percent_change":112,"volume":1872,"transactions":9,"vwap":1871},"2025-12-23",215.39,215.81,214.77,324800,{"date":1874,"open":1875,"high":1876,"low":1825,"close":1877,"change":312,"percent_change":205,"volume":1878,"transactions":9,"vwap":1877},"2025-12-22",214.96001,216.14999,215.61,263400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-19",214.63,215.82001,214.53,215.25,0.46,0.21,463700,{"date":1889,"open":1890,"high":1891,"low":1414,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-18",215.59,216.75,214.78999,0.61,0.28,416900,{"date":1897,"open":1898,"high":1899,"low":1831,"close":1900,"change":510,"percent_change":1712,"volume":1901,"transactions":9,"vwap":1900},"2025-12-17",214.5,216.53999,214.17999,542800,{"date":1903,"open":1904,"high":1442,"low":1905,"close":1906,"change":849,"percent_change":781,"volume":1730,"transactions":9,"vwap":1906},"2025-12-16",215.64,213.36,214.25999,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1060,"percent_change":1074,"volume":1913,"transactions":9,"vwap":1912},"2025-12-15",217.37,217.39999,214.87,215.69,247900,{"date":1915,"open":1342,"high":1916,"low":1917,"close":1424,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1424},"2025-12-12",218.89999,215.53999,-2.05,-0.94,283100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1455,"change":1926,"percent_change":1927,"volume":1094,"transactions":9,"vwap":1455},"2025-12-11",215.72,218.28999,215.67999,2.26,1.05,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-10",211.72,216.57001,211.60001,215.78999,4.31,2.04,310800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":67,"percent_change":1627,"volume":1943,"transactions":9,"vwap":1942},"2025-12-09",211.089996,213.059998,210.66,211.48,250900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":642,"volume":1951,"transactions":9,"vwap":1949},"2025-12-08",212.97,213.28999,211.42,211.53,-1.23,296100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1894,"percent_change":904,"volume":1958,"transactions":9,"vwap":1957},"2025-12-05",212.49001,213.92,212.24001,212.75999,338400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":428,"percent_change":896,"volume":1965,"transactions":9,"vwap":1964},"2025-12-04",211.92999,213.39,211.67999,212.48,234300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1383,"change":1971,"percent_change":1124,"volume":1972,"transactions":9,"vwap":1383},"2025-12-03",210.31,212.39999,210.25999,2.31,318200,{"date":1974,"open":1975,"high":1963,"low":1976,"close":1977,"change":1553,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-02",211.56,209.83,209.98,-0.43,374900,{"date":1981,"open":1977,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-01",212.34,209.95,210.88,-0.79,-0.37,284800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":141,"percent_change":73,"volume":1994,"transactions":9,"vwap":1993},"2025-11-28",211.53999,212.11,210.99001,211.67,138300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":632,"volume":2002,"transactions":9,"vwap":2000},"2025-11-26",209.75999,212.37,209.61,210.98,1.25,290900,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-25",206.3,210.21001,209.73,4.24,2.06,558400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-24",204.050003,206.10001,203.37,205.49001,1.6,0.78,432600,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-21",199.61,205.12,199.35001,203.89,5.01,2.52,366400,{"date":2030,"open":2031,"high":2032,"low":26,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-20",203.86,204.77,198.88,-2.69,-1.33,310600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":375,"volume":2044,"transactions":9,"vwap":2042},"2025-11-19",202.050003,203.089996,200.81,201.57001,-0.36,322700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":282,"percent_change":895,"volume":2051,"transactions":9,"vwap":2050},"2025-11-18",200.91,203.0099945,200.14999,201.92999,376800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-17",205.089996,205.42999,200.92999,201.48,-3.98,-1.94,342200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":928,"volume":2068,"transactions":9,"vwap":2066},"2025-11-14",203.98,206.34,203.87,205.46001,-0.54,293400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1490,"transactions":9,"vwap":2074},"2025-11-13",208.0099945,209.050003,205.53,206,-3.01,-1.44,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":530,"percent_change":73,"volume":2082,"transactions":9,"vwap":2081},"2025-11-12",208.64999,210.41,209.0099945,328700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2018,"percent_change":216,"volume":2089,"transactions":9,"vwap":2088},"2025-11-11",207.66,209.10001,207.37,208.33,219700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":903,"volume":2097,"transactions":9,"vwap":2095},"2025-11-10",208.44,208.47,206.13,207.55,0.67,277900,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":1187,"volume":2103,"transactions":9,"vwap":2101},"2025-11-07",203.35001,206.88,2.67,409500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-06",206.39,207.25999,203.8,204.21001,-2.23,-1.08,306300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":713,"volume":2120,"transactions":9,"vwap":2118},"2025-11-05",204.67999,207.49001,204.16,206.44,2.01,316500,{"date":2122,"open":2123,"high":2055,"low":2124,"close":2125,"change":2126,"percent_change":1050,"volume":2127,"transactions":9,"vwap":2125},"2025-11-04",203.92999,203.55,204.42999,-1.6,241400,{"date":2129,"open":2074,"high":2130,"low":2131,"close":2132,"change":682,"percent_change":1844,"volume":2133,"transactions":9,"vwap":2132},"2025-11-03",206.050003,203.46001,206.029999,347400,{"date":2135,"open":2055,"high":2136,"low":2137,"close":2138,"change":1141,"percent_change":282,"volume":2139,"transactions":9,"vwap":2138},"2025-10-31",206.92999,204.5,206.50999,336800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":953,"percent_change":490,"volume":2146,"transactions":9,"vwap":2145},"2025-10-30",205.89,208.12,205.45,205.58,259600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1384,"volume":2154,"transactions":9,"vwap":2152},"2025-10-29",208.52,210.039993,206.19,207.070007,-1.78,364400,{"date":2156,"open":2157,"high":2157,"low":2149,"close":2158,"change":2159,"percent_change":1553,"volume":2160,"transactions":9,"vwap":2158},"2025-10-28",210.38,208.85001,-1.89,320200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":440,"percent_change":323,"volume":2167,"transactions":9,"vwap":2166},"2025-10-27",211.63,211.87,210.17999,210.74001,254000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":1307,"percent_change":602,"volume":2173,"transactions":9,"vwap":2172},"2025-10-24",211.31,211.59,210.17,293000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":912,"volume":2181,"transactions":9,"vwap":2179},"2025-10-23",208.11,209.75,207.42,209.32001,1.68,304800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1537,"percent_change":781,"volume":2188,"transactions":9,"vwap":2187},"2025-10-22",209.039993,209.56,206.78999,207.64,577000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1893,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-21",207.96001,209.87,207.74001,209.020004,0.29,278500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1187,"volume":2204,"transactions":9,"vwap":2202},"2025-10-20",207.53999,208.7,207.2,208.41,2.7,237700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":582,"volume":2212,"transactions":9,"vwap":2210},"2025-10-17",204.88,206.12,204.44,205.71001,0.54,263500,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-16",208.71001,204.32001,205.17,-2.96,-1.42,282600,{"date":2222,"open":2223,"high":2150,"low":2106,"close":2224,"change":1545,"percent_change":582,"volume":2225,"transactions":9,"vwap":2224},"2025-10-15",208.96001,208.13,247500,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":792,"volume":2232,"transactions":9,"vwap":2230},"2025-10-14",202.82001,208.56,207.60001,2.71,311500,{"date":2234,"open":2108,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-13",205.55,203.45,204.89,3.47,1.72,338500,{"date":2242,"open":2243,"high":2088,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-10",208,201.34,201.42,-6.07,-2.93,378700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2116,"change":2254,"percent_change":271,"volume":2255,"transactions":9,"vwap":2116},"2025-10-09",209.96001,210.22,207.12,-2.4,267800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1600,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-08",209.41,210.47,208.37,209.89,0.55,212600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1034,"volume":2271,"transactions":9,"vwap":2269},"2025-10-07",211.25,211.57001,208.45,208.75,-1.93,353000,{"date":2273,"open":1991,"high":1956,"low":2274,"close":2275,"change":38,"percent_change":966,"volume":2276,"transactions":9,"vwap":2275},"2025-10-06",210.32001,210.67999,342800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":89,"percent_change":1545,"volume":2283,"transactions":9,"vwap":2282},"2025-10-03",210.56,212.60001,210.45,211.14999,240200,{"date":2285,"open":2286,"high":2157,"low":2202,"close":2287,"change":2262,"percent_change":582,"volume":2288,"transactions":9,"vwap":2287},"2025-10-02",209.55,210.029999,282100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":386,"percent_change":1010,"volume":2295,"transactions":9,"vwap":2294},"2025-10-01",208.32001,209.86,208.059998,209.48,450300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2215,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2215},"2025-09-30",207.92,208.78999,206.71001,0.7,0.34,353600,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2071,"change":1537,"percent_change":781,"volume":2308,"transactions":9,"vwap":2071},"2025-09-29",209.39,207.22,431700,{"date":2310,"open":2311,"high":1999,"low":2312,"close":2306,"change":732,"percent_change":1927,"volume":2313,"transactions":9,"vwap":2306},"2025-09-26",207.89999,207.75,285200,{"date":2315,"open":2193,"high":2316,"low":2317,"close":2307,"change":2318,"percent_change":1034,"volume":2319,"transactions":9,"vwap":2307},"2025-09-25",207.97,206.37,-1.92,315200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":857,"transactions":9,"vwap":2325},"2025-09-24",210.49001,211.050003,209.12,209.14,-0.96,-0.46,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1712,"percent_change":1627,"volume":2334,"transactions":9,"vwap":2333},"2025-09-23",210.67,212.52,209.88,210.10001,262600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":173,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-22",210,210.5,209,210.14,-0.01,269200,{"date":2344,"open":2345,"high":2345,"low":1976,"close":2172,"change":2346,"percent_change":1059,"volume":2347,"transactions":9,"vwap":2172},"2025-09-19",212.10001,-1.54,438200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2231,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-18",209.97,212.21001,209.2,211.71001,1.3,349000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2339,"change":1627,"percent_change":2341,"volume":2361,"transactions":9,"vwap":2339},"2025-09-17",209.34,213.17999,207.78,282000,{"date":2363,"open":1976,"high":2364,"low":2243,"close":2194,"change":572,"percent_change":2043,"volume":2365,"transactions":9,"vwap":2194},"2025-09-16",210.080002,279100,{"date":2367,"open":2330,"high":2368,"low":2369,"close":2370,"change":1488,"percent_change":1489,"volume":2371,"transactions":9,"vwap":2370},"2025-09-15",211.3,209.5,209.77,330600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-12",211.75999,212.039993,210.089996,-2.28,-1.07,242800,{"date":2381,"open":1999,"high":2382,"low":2339,"close":1998,"change":2383,"percent_change":529,"volume":2384,"transactions":9,"vwap":1998},"2025-09-11",212.5,3.53,307900,{"date":2386,"open":2387,"high":2287,"low":2293,"close":2388,"change":2389,"percent_change":881,"volume":2390,"transactions":9,"vwap":2388},"2025-09-10",209.16,208.84,-0.21,268400,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2072,"change":2346,"percent_change":1059,"volume":2395,"transactions":9,"vwap":2072},"2025-09-09",210.27,208.42999,226400,{"date":2397,"open":2398,"high":2323,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-08",211.039993,208.92999,210.59,-0.35,-0.17,244500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1464,"percent_change":1885,"volume":2410,"transactions":9,"vwap":2409},"2025-09-05",210.81,212.71001,209.17,210.94,334000,{"date":2412,"open":2293,"high":2413,"low":2107,"close":2350,"change":2027,"percent_change":1002,"volume":2414,"transactions":9,"vwap":2350},"2025-09-04",210.059998,278900,{"date":2416,"open":2417,"high":2200,"low":2418,"close":2419,"change":822,"percent_change":67,"volume":2420,"transactions":9,"vwap":2419},"2025-09-03",207.41,206.33,207.45,522500,{"date":2422,"open":2118,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":291,"volume":2427,"transactions":9,"vwap":2425},"2025-09-02",207.71001,205.81,207.56,-1.24,363200,{"date":2429,"open":2072,"high":2430,"low":2431,"close":2432,"change":2389,"percent_change":881,"volume":2355,"transactions":9,"vwap":2432},"2025-08-29",209.8,208.10001,208.8,{"date":2434,"open":2435,"high":2435,"low":2311,"close":2081,"change":2436,"percent_change":1051,"volume":1308,"transactions":9,"vwap":2081},"2025-08-28",210.070007,-0.7,{"date":2438,"open":2243,"high":2413,"low":2439,"close":2440,"change":2001,"percent_change":632,"volume":2441,"transactions":9,"vwap":2440},"2025-08-27",207.83,209.71001,218300,{"date":2443,"open":2444,"high":2339,"low":2445,"close":2446,"change":912,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-26",207.92999,207.78999,208.46001,0.39,229700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-25",208.57001,208.89,207.64999,-1.48,-0.71,346600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-22",203.67,209.78,203.2,209.13,6.39,3.15,485000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1051,"percent_change":1639,"volume":2472,"transactions":9,"vwap":2471},"2025-08-21",201.99001,203.14999,201.58,202.74001,333600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":158,"volume":2480,"transactions":9,"vwap":2478},"2025-08-20",203.39,204.059998,202.23,203.070007,-0.86,359900,{"date":2482,"open":2483,"high":2235,"low":2040,"close":2123,"change":1141,"percent_change":1885,"volume":2484,"transactions":9,"vwap":2123},"2025-08-19",203.28,355500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2341,"percent_change":-6,"volume":2491,"transactions":9,"vwap":2490},"2025-08-18",202.91,203.42999,202.53,203,377700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2048,"change":163,"percent_change":781,"volume":2497,"transactions":9,"vwap":2048},"2025-08-15",204.75,205,202.84,427000,{"date":2499,"open":2500,"high":2501,"low":2490,"close":2502,"change":2503,"percent_change":1149,"volume":2504,"transactions":9,"vwap":2502},"2025-08-14",204.36,204.52,204.35001,-2.33,355800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1935,"volume":2512,"transactions":9,"vwap":2510},"2025-08-13",203.17999,206.8,203.080002,206.67999,4.14,533200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":984,"percent_change":712,"volume":2519,"transactions":9,"vwap":2518},"2025-08-12",199,202.62,198.69,202.53999,449800,{"date":2521,"open":2522,"high":2022,"low":2523,"close":2524,"change":621,"percent_change":2401,"volume":2456,"transactions":9,"vwap":2524},"2025-08-11",198.8,197.48,197.77,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":762,"percent_change":582,"volume":2531,"transactions":9,"vwap":2530},"2025-08-08",199.0099945,199.47,198.039993,198.46001,478600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1060,"percent_change":1639,"volume":2538,"transactions":9,"vwap":2537},"2025-08-07",200,200.42999,197.12,197.95,371100,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":471,"percent_change":1060,"volume":2544,"transactions":9,"vwap":2543},"2025-08-06",199.24001,197.81,198.25999,569900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2033,"change":151,"percent_change":1010,"volume":2550,"transactions":9,"vwap":2033},"2025-08-05",198.71001,199.17,196.67999,332400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-04",196.39,198.35001,196,198.14999,2.74,1.4,445700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2076,"volume":2567,"transactions":9,"vwap":2565},"2025-08-01",196.35001,196.44,193,195.41,-2.86,532200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":301,"percent_change":563,"volume":2574,"transactions":9,"vwap":2573},"2025-07-31",199.31,200.49001,198,198.27,387800,{"date":2576,"open":2577,"high":2471,"low":2578,"close":2579,"change":2580,"percent_change":1553,"volume":2581,"transactions":9,"vwap":2579},"2025-07-30",202.14999,199.10001,200.17999,-1.82,514700,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":683,"volume":2588,"transactions":9,"vwap":2586},"2025-07-29",203.13,201.39,202,-0.41,335700,{"date":2590,"open":2591,"high":2591,"low":2050,"close":2592,"change":2593,"percent_change":1843,"volume":2594,"transactions":9,"vwap":2592},"2025-07-28",203.63,202.41,-1.02,350100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2488,"change":552,"percent_change":2262,"volume":2600,"transactions":9,"vwap":2488},"2025-07-25",202.75999,203.5,201.25,324000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1721,"volume":2608,"transactions":9,"vwap":2606},"2025-07-24",203.95,204.10001,202.25,202.32001,-2.35,347000,{"date":2610,"open":2611,"high":2612,"low":2591,"close":2613,"change":2614,"percent_change":1279,"volume":2615,"transactions":9,"vwap":2613},"2025-07-23",203.91,204.83,204.67,2.1,559800,{"date":2617,"open":2534,"high":2618,"low":2534,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-22",202.96001,202.57001,3.08,1.54,434000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1116,"percent_change":1843,"volume":2629,"transactions":9,"vwap":2628},"2025-07-21",201.17,201.62,199.46001,199.49001,605700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":822,"percent_change":67,"volume":2636,"transactions":9,"vwap":2635},"2025-07-18",201.72,201.78,199.75,200.5,616900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-17",198.45,201.059998,198.17999,200.61,2.16,1.09,526000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2639,"change":592,"percent_change":1601,"volume":2651,"transactions":9,"vwap":2639},"2025-07-16",198.39,198.81,195.63,382300,{"date":2653,"open":2577,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1402,"volume":2658,"transactions":9,"vwap":2656},"2025-07-15",202.35001,197.35001,197.49001,-4.21,427500,{"date":2660,"open":2661,"high":2632,"low":2662,"close":2663,"change":2211,"percent_change":323,"volume":2664,"transactions":9,"vwap":2663},"2025-07-14",200.75,200.17,201.7,452400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-11",201.5,201.96001,200.67999,201.16,-1.81,-0.89,458900,{"date":2675,"open":2676,"high":2063,"low":2677,"close":2678,"change":2679,"percent_change":107,"volume":2680,"transactions":9,"vwap":2678},"2025-07-10",201.14999,200.86,202.97,1.79,337600,{"date":2682,"open":2245,"high":2245,"low":2683,"close":2684,"change":1411,"percent_change":612,"volume":1901,"transactions":9,"vwap":2684},"2025-07-09",199.64,201.17999,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":762,"volume":2692,"transactions":9,"vwap":2690},"2025-07-08",199.67,201.55,199.53,200.34,1.01,494200,{"date":2694,"open":2535,"high":2695,"low":2573,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-07",201.97,199.33,-2.39,-1.18,505200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2632,"change":1927,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2632},"2025-07-03",201.24001,202.029999,201.11,0.52,184100,{"date":2708,"open":2515,"high":2709,"low":2710,"close":2711,"change":2614,"percent_change":2712,"volume":1044,"transactions":9,"vwap":2711},"2025-07-02",200.77,198.11,200.67,1.06,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1410,"volume":2720,"transactions":9,"vwap":2718},"2025-07-01",194.45,200.31,194.21001,198.57001,3.56,520500,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":112,"volume":2727,"transactions":9,"vwap":2725},"2025-06-30",195.48,194.28999,195.0099945,-0.76,507800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":872,"percent_change":800,"volume":2734,"transactions":9,"vwap":2733},"2025-06-27",196.10001,197.17,194.64999,195.77,405800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":1958,"transactions":9,"vwap":2740},"2025-06-26",193.84,195.61,193.27,195.28999,2.56,1.33,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":259,"volume":2749,"transactions":9,"vwap":2747},"2025-06-25",194.36,192.55,192.73,-1.72,910100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2715,"change":2755,"percent_change":501,"volume":2756,"transactions":9,"vwap":2715},"2025-06-24",193.86,195.12,193.33,1.61,288100,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":122,"percent_change":552,"volume":2763,"transactions":9,"vwap":2762},"2025-06-23",190.16,192.88,188.95,192.84,614800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":903,"percent_change":205,"volume":2770,"transactions":9,"vwap":2769},"2025-06-20",191.44,191.99001,189.97,190.73,355700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":612,"volume":2778,"transactions":9,"vwap":2776},"2025-06-18",189.57001,191.91,189.39999,190.41,0.79,307600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2326,"volume":2786,"transactions":9,"vwap":2784},"2025-06-17",190.50999,191.34,189.37,189.62,-1.83,299900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1042,"percent_change":281,"volume":2793,"transactions":9,"vwap":2792},"2025-06-16",191.37,192.59,190.66,191.45,361000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-13",190.45,191.60001,188.74001,189.42999,-2.95,-1.53,400900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":375,"percent_change":967,"volume":2809,"transactions":9,"vwap":2808},"2025-06-12",191.42,192.45,190.77,192.38,324900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2479,"percent_change":374,"volume":2816,"transactions":9,"vwap":2815},"2025-06-11",194.14,194.34,192.21001,192.56,348400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":215,"percent_change":1589,"volume":2823,"transactions":9,"vwap":2822},"2025-06-10",193.21001,194,192.60001,193.42,380700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2777,"percent_change":602,"volume":2830,"transactions":9,"vwap":2829},"2025-06-09",192.78,193.67999,191.86,192.52,260500,{"date":2832,"open":2789,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-06",192.10001,190.82001,191.73,2.27,1.2,342600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":821,"percent_change":1074,"volume":2845,"transactions":9,"vwap":2844},"2025-06-05",190.28,190.57001,188.46001,189.46001,322200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2850,"change":563,"percent_change":1843,"volume":2851,"transactions":9,"vwap":2850},"2025-06-04",190.89999,191.10001,189.73,266900,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1820,"volume":1972,"transactions":9,"vwap":2857},"2025-06-03",188.27,190.99001,187.64999,190.67999,2.32,{"date":2860,"open":2861,"high":2861,"low":2862,"close":2863,"change":471,"percent_change":1051,"volume":2864,"transactions":9,"vwap":2863},"2025-06-02",188.67,186.029999,188.36,904600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2327,"volume":2872,"transactions":9,"vwap":2870},"2025-05-30",188.97,189.66,187.63,188.98,-0.87,387200,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1330,"percent_change":216,"volume":2347,"transactions":9,"vwap":2878},"2025-05-29",190.33,190.89,188.14999,189.85001,{"date":2880,"open":2881,"high":2882,"low":2870,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-28",191.39999,191.58,189.14,-2.32,-1.21,349200,{"date":2888,"open":2783,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-27",191.47,188.19,191.46001,4.42,2.36,417200,{"date":2896,"open":2897,"high":2898,"low":2897,"close":2899,"change":490,"percent_change":260,"volume":2900,"transactions":9,"vwap":2899},"2025-05-23",184.56,187.53999,187.039993,407300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":1640,"volume":2908,"transactions":9,"vwap":2906},"2025-05-22",187.24001,188.72,186.3,187.75999,-0.13,421300,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-21",191.25,191.89,187.77,187.89,-5.33,-2.76,363100,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1150,"percent_change":880,"volume":1943,"transactions":9,"vwap":2923},"2025-05-20",193.28999,194.33,192.75,193.22,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":397,"percent_change":2401,"volume":2930,"transactions":9,"vwap":2929},"2025-05-19",192.059998,193.92,191.81,193.71001,330800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":912,"volume":2938,"transactions":9,"vwap":2936},"2025-05-16",192.53999,194.52,192.39999,194.39,1.57,336500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2942,"change":2944,"percent_change":944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-15",191.16,192.82001,190.88,1.18,300500,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":2126,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-14",192.86,191.42999,191.64,-0.83,368900,{"date":2954,"open":2955,"high":2812,"low":2956,"close":2957,"change":944,"percent_change":903,"volume":2958,"transactions":9,"vwap":2957},"2025-05-13",193.3,192.95,193.24001,298800,{"date":2960,"open":2961,"high":2929,"low":2941,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-12",192.039993,192.62,6.88,3.7,554200,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":205,"percent_change":896,"volume":2972,"transactions":9,"vwap":2971},"2025-05-09",186.28,186.39,185.039993,185.74001,612600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-08",184.2,187.2,184,185.57001,2.88,1.58,411000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":581,"percent_change":312,"volume":2988,"transactions":9,"vwap":2987},"2025-05-07",183.16,183.71001,181.67,182.69,392200,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":271,"percent_change":471,"volume":2995,"transactions":9,"vwap":2994},"2025-05-06",181.71001,183.42,181.089996,182.029999,284400,{"date":2997,"open":2998,"high":2897,"low":2999,"close":3000,"change":1116,"percent_change":653,"volume":3001,"transactions":9,"vwap":3000},"2025-05-05",182.86,182.3,183.17,475700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-02",182.99001,184.58,182.17999,184.17999,3.85,2.13,367100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1528,"percent_change":428,"volume":3017,"transactions":9,"vwap":3016},"2025-05-01",180.59,182.25999,178.98,180.33,616700,{"date":3019,"open":3020,"high":3021,"low":179,"close":3022,"change":3023,"percent_change":364,"volume":3024,"transactions":9,"vwap":3022},"2025-04-30",178.49001,180.42,179.98,-0.61,387600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3013,"change":530,"percent_change":216,"volume":3030,"transactions":9,"vwap":3013},"2025-04-29",179.2,181.34,178.24001,404400,{"date":183,"open":3032,"high":3033,"low":3034,"close":3035,"change":1601,"percent_change":323,"volume":3036,"transactions":9,"vwap":3035},179.42,180.75,178.089996,179.91,437000]