[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCR":3,"homepage-market-summary":30,"stock-historical-VCR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCR","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 Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8719,3.2628,"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},374.23,371.78,374.51,371.39,373.6,0.63,0.17,50591.099387,414.28,346.48001,52576.090487414345,40.9,5708,{"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},317.049988,51392,18757898.712341,14.72,"2025-04-28",[185,188,198,209,220,229,240,251,262,273,284,295,306,317,328,338,348,359,369,380,391,402,412,423,434,445,456,466,477,487,498,508,517,528,537,547,557,568,578,589,598,608,618,628,639,649,659,669,678,689,699,710,720,731,740,751,761,770,780,791,800,809,820,830,839,847,855,864,873,881,890,898,906,915,924,932,940,948,957,966,973,982,990,999,1008,1016,1025,1034,1043,1051,1058,1064,1072,1081,1088,1097,1106,1115,1123,1132,1140,1149,1157,1165,1173,1182,1190,1199,1205,1212,1220,1228,1235,1244,1253,1261,1269,1275,1283,1290,1298,1306,1312,1320,1328,1335,1344,1351,1360,1368,1376,1384,1393,1402,1408,1416,1424,1432,1440,1448,1456,1464,1473,1481,1489,1498,1507,1515,1522,1529,1537,1544,1553,1562,1571,1579,1586,1595,1602,1609,1616,1622,1630,1636,1643,1651,1657,1664,1671,1679,1688,1697,1701,1708,1717,1724,1731,1739,1746,1753,1762,1769,1778,1786,1794,1803,1810,1817,1824,1832,1839,1845,1852,1860,1866,1873,1879,1887,1894,1901,1909,1914,1921,1928,1934,1940,1948,1954,1961,1966,1972,1976,1983,1990,1997,2004,2012,2019,2027,2033,2042,2051,2059,2066,2073,2079,2086,2094,2101,2109,2116,2122,2131,2139,2145,2152,2158,2166,2173,2179,2185,2191,2200,2205,2213,2218,2225,2232,2239,2247,2254,2261,2270,2277,2284,2292,2297,2302,2309,2316,2324,2331,2338,2345,2350,2355,2361,2368,2375,2382,2388,2396,2403,2409,2414,2419,2424,2430,2439,2446,2452,2458,2465,2469,2476,2484,2491,2498,2503,2509,2517,2524,2532,2538,2544,2549,2557,2565,2573,2581,2587,2594,2601,2608,2616,2624,2630,2638,2643,2650,2657,2662,2667,2672,2678,2684,2691,2700,2706,2711,2719,2727,2732,2738,2745,2752,2760,2765,2772,2779,2788,2796,2803,2810,2817,2825,2834,2841,2850,2858,2863,2869,2875,2881,2888,2896,2902,2908,2916,2922,2929,2937,2945,2953,2960,2968,2974,2982,2990,2997,3005,3013,3019,3025,3032],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1849,373.2734,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",372.4,374,370.92,-1.43,-0.38,46883.284905,1909,372.9702,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",372.83,375.37,372.23,375.03,3.79,1.02,58948.277702,2067,374.3812,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",368.85,372.71,368.095,371.24,1.94,0.53,68344.7514,1945,370.9004,{"date":221,"open":222,"high":20,"low":223,"close":224,"change":225,"percent_change":89,"volume":226,"transactions":227,"vwap":228},"2026-10-02",369.19,368.12,369.3,4.08,72961.047223,2081,369.7621,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",365.98,366.72,362.1,365.22,0.54,0.15,80592.429347,2144,364.408,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",366.3,367.51,364.37,364.68,-0.9,-0.25,35757.418362,1544,365.5892,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",366.84,366.865,364.1101,365.58,0.13,0.04,77401.567734,2158,365.4198,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",367.83,368.67,365.14,365.45,-5.49,-1.48,81997.174957,2619,366.558,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",371.62,371.89,367.56,370.94,0.99,0.27,69058.952666,1861,370.2687,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",369.76,371.7287,367.4201,369.95,-1.33,-0.36,52606.377778,1627,369.9456,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",375.46,375.83,370.685,371.28,-6.56,-1.74,40464.675952,1608,372.3267,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",379.14,380.75,376.2667,377.84,1.19,0.32,39140.677446,1484,378.4372,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",375.3,378.18,373.46,376.65,4.69,1.26,33242.181511,1532,376.1443,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":38,"volume":335,"transactions":336,"vwap":337},"2026-09-18",374.03,374.47,371.38,371.96,-1.76,52902.685007,1662,372.3053,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",376.41,377.25,373.72,3.46,0.93,41762.994168,1513,375.1116,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",373.16,374.92,368.4,370.26,-2.1,-0.56,51179.794734,1726,371.8844,{"date":360,"open":361,"high":362,"low":275,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",378.58,378.6284,372.36,-7.02,-1.85,79114.376899,1938,374.0007,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",378.05,381.01,377.04,379.38,-0.83,-0.22,46879.200386,1695,379.6699,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",379.47,381.11,378.83,380.21,3.91,1.04,38672.666239,1460,380.1142,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",375.2,378.1981,373.671,376.3,-2.44,-0.64,49605.309294,1565,376.6803,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",381.39,378.245,378.74,-5.3,-1.38,44657.433838,2016,379.5862,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",386.39,386.45,383.55,384.04,-3.3,-0.85,59662.693647,1664,384.7644,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",387.35,388.85,385.95,387.34,-3.7,-0.95,32616.997545,1618,387.2266,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",389.56,393,389.37,391.04,4.98,1.29,64304.701121,1935,390.8105,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",385.72,387,384.09,386.06,1.57,0.41,30943.023473,1337,385.9487,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":334,"volume":463,"transactions":464,"vwap":465},"2026-09-01",387.5,388.345,383.65,384.49,-6.9,68700.071196,2253,385.1615,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",391.56,393.25,390.52,391.39,-2.42,-0.61,33755.520613,1679,391.7388,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":205,"volume":484,"transactions":485,"vwap":486},"2026-08-28",392.45,395.155,392.175,393.81,3.96,31303.538378,1573,393.2512,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-27",392.08,392.295,389.74,389.85,-4.19,-1.06,32888.771419,1419,390.903,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":354,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",395.67,396.28,392.945,394.04,-0.53,30582.082605,1412,394.2863,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":291,"volume":514,"transactions":515,"vwap":516},"2026-08-25",397.87,395.62,396.14,-1.44,45516.130736,1453,396.3524,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-24",397.93,399.5,397.13,397.58,0.45,0.11,46531.600985,1466,398.454,{"date":529,"open":530,"high":531,"low":532,"close":521,"change":533,"percent_change":312,"volume":534,"transactions":535,"vwap":536},"2026-08-21",395.08,398.5,393.43,4.68,64306.474721,1554,396.8378,{"date":538,"open":539,"high":540,"low":541,"close":479,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-20",394.31,394.91,391.58,-6.77,-1.7,52323.361485,1988,392.7016,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",392.88,400.17,399.22,8,2.04,37570.388992,1536,398.1023,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-18",392.52,395.21,390.83,391.22,-2.06,-0.52,27956.211306,1250,393.3871,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-17",397.56,392.405,393.28,-5.07,-1.27,39336.706621,1683,393.7441,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-14",398.84,401.16,397.6939,398.35,-0.37,-0.09,28391.793832,1152,398.7893,{"date":590,"open":522,"high":591,"low":592,"close":593,"change":594,"percent_change":235,"volume":595,"transactions":596,"vwap":597},"2026-08-13",400.42,396.85,398.72,2.14,42357.146946,1463,398.0266,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",401.77,395.6,396.58,-4.32,-1.08,43872.028215,1576,397.0922,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":247,"volume":615,"transactions":616,"vwap":617},"2026-08-11",402.33,403.41,400.5,400.9,-1,27405.356045,1059,401.5079,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":315,"vwap":627},"2026-08-10",401.74,402.87,400.09,401.9,-1.14,-0.28,31786.784656,401.6158,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",399.28,404.85,399.145,403.04,5.66,1.42,25087.951911,1226,402.8688,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":429,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",399.68,399.97,396.4801,397.38,-0.92,41239.538082,1542,398.3333,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":67,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",403.69,404.29,399.535,401.08,-0.01,71324.537516,2207,400.9324,{"date":660,"open":661,"high":662,"low":570,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",397.69,401.84,401.13,1.47,0.37,74769.262301,2256,400.1871,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":594,"volume":675,"transactions":676,"vwap":677},"2026-08-03",396.35,402.01,399.66,8.36,67479.796131,2166,399.4871,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-31",390.85,392.57,388.24,391.3,10.32,2.71,82574.8008,2373,390.6589,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":117,"volume":696,"transactions":697,"vwap":698},"2026-07-30",381.71,382.215,378.23,380.98,1.16,76040.906344,1469,380.8143,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",381.09,386.265,379.29,379.82,-2.86,-0.75,39008.243743,1491,382.0618,{"date":711,"open":703,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",382.84,378.995,382.68,5.59,1.48,37237.765323,1421,381.4671,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",376.31,378.78,375.57,377.09,5.08,1.37,42875.72947,1574,376.6356,{"date":732,"open":733,"high":734,"low":286,"close":735,"change":736,"percent_change":235,"volume":737,"transactions":738,"vwap":739},"2026-07-24",370.99,374.29,372.01,1.98,66131.014823,1823,371.5388,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-23",375.495,375.75,368.53,370.03,-16.5,-4.27,125043.012527,3170,370.9362,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":473,"volume":758,"transactions":759,"vwap":760},"2026-07-22",389.03,390.39,385.96,386.53,-2.38,45626.627856,1404,387.1559,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":452,"percent_change":524,"volume":767,"transactions":768,"vwap":769},"2026-07-21",388.95,389.95,387.05,388.91,59746.120464,1745,388.9734,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",393.52,387.95,388.5,-3.05,-0.78,67344.401533,1749,389.6321,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-17",393.07,396.1,390.975,391.55,-5.96,-1.5,45845.390877,1505,393.2267,{"date":792,"open":793,"high":612,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-16",395.96,397.51,1.5,0.38,31942.684805,1099,397.882,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":386,"percent_change":176,"volume":806,"transactions":807,"vwap":808},"2026-07-15",393.68,399.07,393.27,396.01,46761.367905,1588,396.8481,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-14",392.83,393.685,390.67,392.1,-0.3,-0.08,34251.846167,1105,391.7729,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":419,"volume":827,"transactions":828,"vwap":829},"2026-07-13",395.49,396.9,391.29,392.4,-3.35,45609.952291,1598,394.3363,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-10",396.5,398.01001,393.88,395.75,1.53,0.39,198700,{"date":840,"open":841,"high":539,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",387.059998,386.69,394.22,5.69,1.46,101300,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",392.47,385.57001,388.53,-7.43,-1.88,42600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",400.32001,401.25,394.87,395.95999,-2.36,-0.59,53600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",396.67001,398.76001,392.38,398.32001,2.77,0.7,90100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":776,"volume":880,"transactions":9,"vwap":878},"2026-07-02",399.79001,401.22,393.39001,395.54999,-3.11,61800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",397.47,402.32999,395.25,398.66,2.05,0.52,55600,{"date":891,"open":572,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-30",397.079987,393.26999,396.60999,1.36,0.34,25700,{"date":899,"open":900,"high":901,"low":902,"close":885,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":885},"2026-06-29",390.62,396.41,390.10999,6.65,1.71,51400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-26",382.94,391.059998,382.89999,388.60001,4.87,1.27,67800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-25",387.67999,388.95999,383.01001,383.73001,-4.28,-1.1,49700,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-24",383.87,394.01001,388.01001,4.34,1.13,47300,{"date":933,"open":934,"high":935,"low":908,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",383.48999,386.45001,383.67001,-3.53,-0.91,69900,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-22",391.16,393.94,387.20001,-7.13,-1.81,60100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",390.95001,395.69,388.54001,394.32999,7.1,1.83,73500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",394.97,396.89999,386.51001,387.23001,-9.26,-2.34,54900,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":247,"volume":972,"transactions":9,"vwap":970},"2026-06-16",397.57001,400.13,396.48999,-0.99,56900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",399.029999,402,396.88,397.48001,4.71,1.2,70100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-12",393.64001,387.85999,392.76999,0.78,0.2,66000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",383.32999,392.019989,381.59,391.98999,10.49,2.75,46300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-10",386.82001,388.35001,381.35999,381.5,-7,-1.8,49400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":774,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":774},"2026-06-09",388.10001,393.73999,382.66,2.51,0.65,54500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-08",384.28,388.079987,383.88,385.98999,2.45,0.64,59200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",391.28,393.44,382.29001,383.54001,-7.73,-1.98,56700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-04",392.89001,394.67001,390.57999,391.26999,1.17,0.3,50000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":776,"volume":1050,"transactions":9,"vwap":1048},"2026-06-03",390.01001,392.62,388.26999,390.10001,-3.07,51000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":163,"percent_change":1057,"volume":863,"transactions":9,"vwap":1056},"2026-06-02",392.91,395.019989,390.32999,393.17001,-0.34,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":102,"volume":1042,"transactions":9,"vwap":1062},"2026-06-01",397.97,393.35001,394.51001,-7.19,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":246,"volume":1071,"transactions":9,"vwap":1069},"2026-05-29",403.85999,405.28,401.54001,401.70001,-3.64,64400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",402.079987,405.88,400.29001,405.34,1.79,0.44,52600,{"date":1082,"open":875,"high":1083,"low":875,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-27",405.089996,403.54999,6.93,1.75,67400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-26",396.26999,398.20001,394.079987,396.62,1.87,0.47,139300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-22",394.35001,396.64999,394.16,394.75,1.89,0.48,47600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-21",388.20001,394.34,385.87,392.85999,3.29,0.84,45600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1033,"transactions":9,"vwap":1120},"2026-05-20",380.51001,389.64999,378.51001,389.57001,9.73,2.56,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-19",380.81,381.019989,377.64001,379.84,-4.6,-1.2,54200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":247,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-18",384.64999,389.079987,382.019989,384.44,-0.06,51700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-15",387.85001,387.91,384.37,384.69,-7.46,-1.9,104600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":313,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-14",393.10001,395.45001,391.94,392.14999,0.08,54400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":280,"volume":1164,"transactions":9,"vwap":1162},"2026-05-13",390.22,393.14001,387.66,391.82999,1.07,43900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1050,"transactions":9,"vwap":1170},"2026-05-12",393.51999,394.42999,388.31,390.76001,-3.78,-0.96,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-11",395.85999,396.51999,392.67999,394.54001,-3.91,-0.98,36100,{"date":1183,"open":1184,"high":663,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-08",398.17001,397.64999,398.45001,0.86,0.22,46600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-07",400.17999,400.92001,395.57001,397.59,-0.94,-0.24,58300,{"date":1200,"open":1168,"high":1201,"low":1168,"close":1202,"change":1203,"percent_change":1204,"volume":939,"transactions":9,"vwap":1202},"2026-05-06",400.32999,398.53,6.35,1.62,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":955,"percent_change":1095,"volume":1211,"transactions":9,"vwap":1210},"2026-05-05",392.79999,394.54999,392,392.17999,67200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":971,"volume":1219,"transactions":9,"vwap":1217},"2026-05-04",393.78,395.85001,389,390.35001,-3.92,211800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":141,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-05-01",394.47,397.73001,391.89999,394.26999,0.18,51100,{"date":1229,"open":1230,"high":1231,"low":1001,"close":1232,"change":1233,"percent_change":441,"volume":1234,"transactions":9,"vwap":1232},"2026-04-30",393.75,394.72,393.57999,5.02,45700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-29",386.98001,389.92001,386.26001,388.56,-0.55,-0.14,48800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-28",390.19,391.040009,388.73999,389.10999,-2.79,-0.71,66700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1224,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1224},"2026-04-27",392.45999,394.089996,390.39999,-2.75,-0.7,66200,{"date":1262,"open":986,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-24",395.079987,391.14001,394.64999,3.84,0.98,38300,{"date":1270,"open":1271,"high":834,"low":1272,"close":1273,"change":493,"percent_change":494,"volume":1274,"transactions":9,"vwap":1273},"2026-04-23",392.98999,387.51001,390.81,52300,{"date":1276,"open":970,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-22",397.049988,393.82001,395,0.56,0.14,28700,{"date":1284,"open":1285,"high":876,"low":1278,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-21",400.94,394.44,-3.08,-0.77,53200,{"date":1291,"open":1195,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-20",398,393.73001,397.51999,-1.07,-0.27,64800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-17",395.89001,403.35999,398.59,9.41,2.42,65700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1172,"percent_change":247,"volume":1139,"transactions":9,"vwap":1311},"2026-04-16",390.78,391.51001,386.95999,389.17999,{"date":1313,"open":1239,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-15",390.97,384.88,390.14001,4.77,1.24,61600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":956,"transactions":9,"vwap":1325},"2026-04-14",379.67001,386.91,379.62,385.37,8.12,2.15,{"date":1329,"open":1330,"high":1331,"low":300,"close":341,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":341},"2026-04-13",372.85001,377.48999,3.06,0.82,64700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-10",374.70001,375.69,372.079987,374.19,0.6,0.16,65300,{"date":1345,"open":1346,"high":191,"low":1347,"close":1348,"change":1349,"percent_change":1094,"volume":1350,"transactions":9,"vwap":1348},"2026-04-09",367.25,365.73999,373.59,6.86,61200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-08",371.26999,372.35001,365.25,366.73001,10.15,2.85,73700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":614,"volume":1367,"transactions":9,"vwap":1365},"2026-04-07",357.39999,357.42001,352.25,356.57999,-3.61,62100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-06",356.47,360.34,360.19,2.98,0.83,39900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":66,"volume":1383,"transactions":9,"vwap":1381},"2026-04-02",354.63,361.85001,353.26999,357.20999,-4.69,52000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-01",361.85999,364.32999,358.79999,361.89999,2.87,0.8,62600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",352.42999,361.070007,351.78,359.029999,11.34,3.26,85500,{"date":1403,"open":1404,"high":1405,"low":26,"close":1406,"change":291,"percent_change":1407,"volume":1297,"transactions":9,"vwap":1406},"2026-03-30",351.17001,352.85999,347.69,-0.1,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-27",356.67999,347.44,348.049988,-10.31,-2.88,122000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":543,"volume":1423,"transactions":9,"vwap":1421},"2026-03-26",362.12,365.14001,358.089996,358.35999,-6.19,41900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":176,"volume":1431,"transactions":9,"vwap":1429},"2026-03-25",366.070007,367.95999,362.17001,364.54999,3.62,24600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":398,"volume":1439,"transactions":9,"vwap":1437},"2026-03-24",359.019989,363,358.92001,360.92999,-2.31,30200,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-23",361.51999,367.51999,363.23999,8.73,2.46,68600,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-20",360.28,352.62,354.51001,-6.65,-1.84,101100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1259,"volume":1463,"transactions":9,"vwap":1461},"2026-03-19",360.20001,363.29001,358.20999,361.16,-2.55,205900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",369.70001,371.10001,363.17001,363.70999,-8.21,-2.21,41500,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-17",370.26001,373.17001,371.92001,3.49,0.95,46200,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-16",366.85999,370.16,368.42999,4.47,1.23,73000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",367.91,368.95999,363.54999,363.95999,-1.97,-0.54,226900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-12",370.95999,371.70001,365.91,365.92999,-8.48,-2.26,46500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":776,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-11",376.35001,379.14999,372.60001,374.41,-0.21,44600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":938,"percent_change":1197,"volume":1521,"transactions":9,"vwap":1520},"2026-03-10",376.14001,379.82001,374.26001,375.19,33600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1041,"percent_change":1155,"volume":1528,"transactions":9,"vwap":1527},"2026-03-09",370.72,376.54999,364.070007,376.10001,110600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":852,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-06",377,377.35001,373.48999,375.79999,-1.94,37600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":257,"percent_change":1543,"volume":1164,"transactions":9,"vwap":1542},"2026-03-05",381.37,385.5,379.92001,383.23001,0.03,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",379.29999,384.029999,378.54001,383.10001,6.24,1.66,74300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",370.87,377.95001,367.97,376.85999,-2.9,-0.76,138800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-03-02",375.76999,380.66,374.44,379.76001,-4.52,-1.18,61900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1018,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1018},"2026-02-27",381.95999,384.32001,380.67999,-1.6,-0.41,34000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":22,"percent_change":1342,"volume":1585,"transactions":9,"vwap":1584},"2026-02-26",386.22,387.73001,382.64001,385.88,26100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-25",385.35001,386.67999,382.95999,385.25,0.28,0.07,30100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":716,"volume":1601,"transactions":9,"vwap":1599},"2026-02-24",380.37,386,384.97,5.6,37400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":757,"volume":1608,"transactions":9,"vwap":1606},"2026-02-23",385.42999,376,379.37,-9.24,60500,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":205,"volume":1615,"transactions":9,"vwap":1613},"2026-02-20",383.32001,388.92001,388.60999,3.92,37900,{"date":1617,"open":1618,"high":1540,"low":1583,"close":1145,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1145},"2026-02-19",385.089996,-2.57,-0.66,24500,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-18",384.16,389.88,387.26001,3.72,0.97,30000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1030,"change":1635,"percent_change":585,"volume":1350,"transactions":9,"vwap":1030},"2026-02-17",383.019989,383.81,378.45999,-0.33,{"date":1637,"open":1638,"high":1639,"low":1640,"close":926,"change":1641,"percent_change":524,"volume":1642,"transactions":9,"vwap":926},"2026-02-13",383.23999,386.82999,381.48999,0.43,50300,{"date":1644,"open":1309,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-12",394.17999,382.34,383.44,-6.18,-1.59,85300,{"date":1652,"open":1653,"high":1654,"low":1108,"close":1655,"change":563,"percent_change":504,"volume":1656,"transactions":9,"vwap":1655},"2026-02-11",392.13,393.22,389.62,38100,{"date":1658,"open":1659,"high":1054,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-10",390.17999,391.67999,2.22,0.57,44100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":938,"percent_change":1670,"volume":1015,"transactions":9,"vwap":1669},"2026-02-09",389.13,391.70999,386.01001,389.45999,-0.23,{"date":1672,"open":1673,"high":1314,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-06",382.76001,381.54001,390.37,1.78,0.46,40900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-05",392.60001,392.85001,387.45001,388.59,-8.92,-2.24,48900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-04",399.98001,401.66,395.049988,397.51001,-1.61,-0.4,27000,{"date":1698,"open":884,"high":1699,"low":1279,"close":1700,"change":95,"percent_change":1259,"volume":1678,"transactions":9,"vwap":1700},"2026-02-03",404.48999,399.12,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":141,"volume":1423,"transactions":9,"vwap":1706},"2026-02-02",397.91,403.23999,397.089996,401.92999,2.74,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-30",399.42999,400.82999,397,399.19,-0.82,-0.2,29900,{"date":1718,"open":1719,"high":651,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1139,"transactions":9,"vwap":1721},"2026-01-29",403.62,397.01001,400.01001,-1.75,-0.44,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":776,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",406.44,408.040009,401.76001,-3.14,36500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1374,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-27",405.13,405.76999,402.34,404.89999,0.21,30900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1620,"volume":1745,"transactions":9,"vwap":1743},"2026-01-26",406.35999,407,404.070007,-2.7,68200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1592,"percent_change":1593,"volume":1752,"transactions":9,"vwap":1751},"2026-01-23",405.89001,407.48999,405.39001,406.76999,35400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-22",406.029999,408.22,404.94,406.48999,3.54,0.88,68900,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1103,"volume":1768,"transactions":9,"vwap":1766},"2026-01-21",396.98001,404.72,402.95001,7.48,51800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-20",399.26001,400.16,394.73999,395.47,-10.7,-2.63,65800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1577,"volume":1785,"transactions":9,"vwap":1783},"2026-01-16",408.16,408.73001,405.12,406.17001,-1.68,45400,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1661,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-15",407.57001,409.34,406.29999,407.85001,0.55,58100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-14",408.95001,409.16,403.79001,405.63,-5.78,-1.4,54000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":971,"percent_change":1197,"volume":1809,"transactions":9,"vwap":1808},"2026-01-13",412.72,412.97,409.48001,411.41,43700,{"date":1811,"open":1812,"high":25,"low":1813,"close":1814,"change":815,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-12",410.32999,408.88,412.39999,-0.07,65000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":533,"percent_change":1823,"volume":1234,"transactions":9,"vwap":1822},"2026-01-09",408.39999,413.01001,405.32001,412.70001,1.15,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1656,"transactions":9,"vwap":1829},"2026-01-08",400.059998,408.97,399.34,408.019989,7.24,1.81,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1649,"percent_change":1695,"volume":1838,"transactions":9,"vwap":1837},"2026-01-07",402.84,404.64999,400.76001,400.78,36800,{"date":1840,"open":977,"high":1841,"low":1176,"close":1842,"change":1843,"percent_change":344,"volume":1844,"transactions":9,"vwap":1842},"2026-01-06",402.75,402.37,3.69,57500,{"date":1846,"open":1847,"high":1848,"low":1682,"close":1849,"change":1850,"percent_change":1078,"volume":1851,"transactions":9,"vwap":1849},"2026-01-05",393.56,401.48001,398.67999,7.03,54800,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-02",396.029999,389.48999,391.64999,-2.27,-0.58,85900,{"date":1861,"open":1862,"high":1862,"low":482,"close":1863,"change":1864,"percent_change":1560,"volume":1865,"transactions":9,"vwap":1863},"2025-12-31",397.20001,393.92001,-3.03,31100,{"date":1867,"open":1292,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1695,"volume":1872,"transactions":9,"vwap":1870},"2025-12-30",398.31,396.92001,396.95001,-1.58,34500,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1202,"change":1877,"percent_change":971,"volume":1878,"transactions":9,"vwap":1202},"2025-12-29",400.70001,398.13,-3.97,47500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":66,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-26",403.45001,404.34,401.98999,402.5,-0.32,21600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":913,"percent_change":313,"volume":1893,"transactions":9,"vwap":1892},"2025-12-24",402.76999,404.26999,401.82001,403.79999,20700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":614,"percent_change":247,"volume":1900,"transactions":9,"vwap":1899},"2025-12-23",403,403.82999,401.67001,402.53,38800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1104,"volume":1908,"transactions":9,"vwap":1906},"2025-12-22",403.76999,404.98999,402.98999,403.53,1.91,53700,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":938,"percent_change":1670,"volume":1375,"transactions":9,"vwap":1913},"2025-12-19",403.049988,401.20999,401.62,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1899,"change":1919,"percent_change":635,"volume":1920,"transactions":9,"vwap":1899},"2025-12-18",402.040009,406.67001,401.95001,5.65,31600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":977,"change":1926,"percent_change":1569,"volume":1927,"transactions":9,"vwap":977},"2025-12-17",401.48999,403.73001,396.78,-4.74,35200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1913,"change":136,"percent_change":236,"volume":1933,"transactions":9,"vwap":1913},"2025-12-16",400.72,402.44,398.97,32000,{"date":1935,"open":1916,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":888,"volume":1080,"transactions":9,"vwap":1938},"2025-12-15",403.94,400.029999,401.029999,2.08,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1342,"volume":1947,"transactions":9,"vwap":1945},"2025-12-12",399.32999,402.10001,396.73999,398.95001,0.62,24200,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1551,"percent_change":1953,"volume":1947,"transactions":9,"vwap":1952},"2025-12-11",396.23999,399,398.32999,0.42,{"date":1955,"open":1956,"high":1957,"low":1956,"close":866,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":866},"2025-12-10",390.92001,398.47,5.84,1.49,26800,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":141,"percent_change":1226,"volume":1621,"transactions":9,"vwap":1965},"2025-12-09",388.70001,392.35999,390.82999,{"date":1967,"open":1968,"high":1968,"low":1118,"close":1316,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1316},"2025-12-08",394.23001,-4.88,-1.24,55900,{"date":1973,"open":953,"high":1974,"low":953,"close":1054,"change":1975,"percent_change":896,"volume":1752,"transactions":9,"vwap":1054},"2025-12-05",397.32001,1.32,{"date":1977,"open":1978,"high":860,"low":1979,"close":1980,"change":1981,"percent_change":158,"volume":1982,"transactions":9,"vwap":1980},"2025-12-04",395.79999,391.84,393.70001,-1.66,31200,{"date":1984,"open":1247,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1823,"volume":1989,"transactions":9,"vwap":1987},"2025-12-03",396.10001,390.60999,395.35999,4.48,28600,{"date":1991,"open":1992,"high":1993,"low":1135,"close":1994,"change":585,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-02",391.95999,392.34,390.88,-0.02,25800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1314,"change":2002,"percent_change":1593,"volume":2003,"transactions":9,"vwap":1314},"2025-12-01",388.82999,393.54999,388.82001,0.26,29700,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-28",389.38,391.42999,390.70999,2.61,0.67,16700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1010,"change":2017,"percent_change":2018,"volume":1716,"transactions":9,"vwap":1010},"2025-11-26",386.39001,389.20999,385.64001,2.84,0.74,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-25",376.38,385.84,385.26001,8.91,2.37,36400,{"date":2028,"open":2029,"high":2030,"low":2029,"close":1509,"change":2031,"percent_change":895,"volume":2032,"transactions":9,"vwap":1509},"2025-11-24",373.76999,378.16,5.05,105600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-21",364.84,374.37,364.67001,371.29999,8.34,2.3,49300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-20",373.82999,377.38,362.70999,362.95999,-6.24,-1.69,75815,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-19",371.67999,367.41391,369.20001,-0.15,-0.04,64967,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":543,"volume":1608,"transactions":9,"vwap":2064},"2025-11-18",371.23999,372.70999,368.26999,369.35001,-6.38,{"date":2067,"open":2068,"high":2069,"low":191,"close":2070,"change":2071,"percent_change":494,"volume":2072,"transactions":9,"vwap":2070},"2025-11-17",377.47,381.20001,375.73001,-4.02,46000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1857,"percent_change":862,"volume":1730,"transactions":9,"vwap":2078},"2025-11-14",376.67999,383.14999,376.040009,379.75,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1136,"change":2084,"percent_change":2085,"volume":1865,"transactions":9,"vwap":1136},"2025-11-13",390.019989,391.049988,381.42999,-10.1,-2.58,{"date":2087,"open":2088,"high":2089,"low":1660,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-12",396,396.070007,392.12,-2.66,-0.67,19200,{"date":2095,"open":469,"high":2096,"low":2097,"close":2098,"change":107,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-11",394.92001,392.67001,394.78,0.23,16600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":441,"volume":2108,"transactions":9,"vwap":2106},"2025-11-10",392.72,394.48001,391.44,393.89001,5.01,35100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1823,"percent_change":1041,"volume":2115,"transactions":9,"vwap":2114},"2025-11-07",386.57001,389.76999,383.26999,388.88,27300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1582,"change":2121,"percent_change":397,"volume":1927,"transactions":9,"vwap":1582},"2025-11-06",395.70001,395.78,385.75,-9.69,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-05",394.45999,398.17999,391.31,397.42001,4.79,1.22,31400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1784,"volume":2138,"transactions":9,"vwap":2136},"2025-11-04",394.13,397.12,392.23999,392.63,-6.7,28800,{"date":2140,"open":2141,"high":857,"low":2142,"close":1942,"change":2143,"percent_change":176,"volume":2144,"transactions":9,"vwap":1942},"2025-11-03",399.64999,398.35999,3.97,53300,{"date":2146,"open":2147,"high":570,"low":2148,"close":1987,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1987},"2025-10-31",396.94,393.029999,10.1,2.62,29800,{"date":2153,"open":1047,"high":2154,"low":2023,"close":2023,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2023},"2025-10-30",391.29001,-9.21,-2.33,35000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1222,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1222},"2025-10-29",398.070007,398.22,393.10999,-4.2,-1.05,37000,{"date":2167,"open":869,"high":2168,"low":1060,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-28",401.32001,398.67001,0.19,0.05,24800,{"date":2174,"open":1277,"high":2175,"low":1277,"close":2176,"change":2177,"percent_change":2178,"volume":1578,"transactions":9,"vwap":2176},"2025-10-27",399.94,398.48001,5.42,1.38,{"date":2180,"open":2181,"high":2088,"low":2182,"close":2183,"change":2184,"percent_change":376,"volume":1431,"transactions":9,"vwap":2183},"2025-10-24",395.82999,392.97,393.059998,-0.88,{"date":2186,"open":2187,"high":2188,"low":2189,"close":943,"change":2009,"percent_change":2010,"volume":2190,"transactions":9,"vwap":943},"2025-10-23",388.48001,394.10999,388.44,46700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-22",393.47,393.5,389.45001,391.32999,-3.5,-0.89,25600,{"date":2201,"open":2202,"high":2088,"low":2202,"close":2203,"change":2031,"percent_change":2204,"volume":897,"transactions":9,"vwap":2203},"2025-10-21",389.89999,394.82999,1.3,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":343,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-20",388.20999,390.029999,388.049988,389.78,0.9,31700,{"date":2214,"open":2215,"high":1323,"low":2215,"close":2216,"change":2040,"percent_change":1341,"volume":2217,"transactions":9,"vwap":2216},"2025-10-17",382.75,386.32001,18800,{"date":2219,"open":2220,"high":2189,"low":2221,"close":2222,"change":2223,"percent_change":1196,"volume":2224,"transactions":9,"vwap":2222},"2025-10-16",387.78,381.17999,384.019989,-3.63,33700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":523,"percent_change":168,"volume":2231,"transactions":9,"vwap":2230},"2025-10-15",389.12,391.41,385.029999,387.64999,22600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":944,"change":2237,"percent_change":73,"volume":2238,"transactions":9,"vwap":944},"2025-10-14",380.42001,388.89001,380.10001,1.28,32800,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-13",381.29001,386.37,385.92001,9.38,2.49,50900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2165,"transactions":9,"vwap":2251},"2025-10-10",388.67999,390,376.54001,-12.53,-3.22,{"date":2255,"open":2202,"high":2202,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-09",386.35999,389.070007,-1.87,-0.48,27400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-08",390.44,391.75,387.60001,390.94,1.95,0.5,35800,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":334,"volume":2276,"transactions":9,"vwap":2274},"2025-10-07",394.64001,388.94,388.98999,-6.97,34200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":860,"change":2282,"percent_change":1095,"volume":2283,"transactions":9,"vwap":860},"2025-10-06",396.39001,396.72,393.23999,1.84,30300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1496,"volume":2291,"transactions":9,"vwap":2289},"2025-10-03",397.76999,398.25,392.31,394.12,-2.13,45500,{"date":2293,"open":2294,"high":2294,"low":1215,"close":2295,"change":2296,"percent_change":862,"volume":1601,"transactions":9,"vwap":2295},"2025-10-02",400.14001,396.25,-2.35,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":1022,"percent_change":1946,"volume":1578,"transactions":9,"vwap":2301},"2025-10-01",394.69,399.75,398.60001,{"date":2303,"open":1952,"high":1952,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-30",393.16,396.14999,-3.15,-0.79,26300,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":553,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-29",399.54001,397.16,399.29999,0.51,19800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":947,"transactions":9,"vwap":2321},"2025-09-26",393.35999,397.39999,392.049988,397.26001,5.67,1.45,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":193,"volume":2330,"transactions":9,"vwap":2328},"2025-09-25",394.42001,390.25,391.59,-5.69,47200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1953,"volume":2172,"transactions":9,"vwap":2336},"2025-09-24",396.34,398.37,395.67001,397.28,1.68,{"date":2339,"open":1192,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1196,"volume":2344,"transactions":9,"vwap":2342},"2025-09-23",401.14001,395.31,395.60001,-3.74,85600,{"date":2346,"open":2347,"high":976,"low":2348,"close":1828,"change":1172,"percent_change":1197,"volume":2349,"transactions":9,"vwap":1828},"2025-09-22",400.25,399.019989,41300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":23,"percent_change":258,"volume":1989,"transactions":9,"vwap":2354},"2025-09-19",401.42999,402.54001,400.29999,{"date":2356,"open":2357,"high":2358,"low":2359,"close":969,"change":1241,"percent_change":1242,"volume":2360,"transactions":9,"vwap":969},"2025-09-18",402.72,402.92999,399.88,32100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2092,"percent_change":2367,"volume":2165,"transactions":9,"vwap":2366},"2025-09-17",400.95001,404,397.70999,400.67999,-0.17,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1792,"volume":1678,"transactions":9,"vwap":2373},"2025-09-16",400.070007,401.94,399.17001,401.35001,2.18,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2372,"change":2380,"percent_change":1760,"volume":2381,"transactions":9,"vwap":2372},"2025-09-15",401.56,401.87,397.45999,3.48,36300,{"date":2383,"open":2384,"high":2385,"low":2384,"close":951,"change":2386,"percent_change":2170,"volume":2387,"transactions":9,"vwap":951},"2025-09-12",394.14001,396.22,0.76,39600,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-11",388.75,395.14999,394.92999,7.44,1.92,37200,{"date":2397,"open":1681,"high":1681,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-10",386.38,387.48999,-4.84,-1.23,31900,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":430,"percent_change":1197,"volume":2408,"transactions":9,"vwap":2407},"2025-09-09",392.98001,390.16,392.32999,27800,{"date":2410,"open":2411,"high":2411,"low":2412,"close":572,"change":2413,"percent_change":1592,"volume":2283,"transactions":9,"vwap":572},"2025-09-08",393.91,391.39001,1.08,{"date":2415,"open":1980,"high":2416,"low":2417,"close":2418,"change":2314,"percent_change":257,"volume":1838,"transactions":9,"vwap":2418},"2025-09-05",396.12,390.35999,392.20001,{"date":2420,"open":935,"high":2421,"low":935,"close":2421,"change":2422,"percent_change":2423,"volume":2269,"transactions":9,"vwap":2421},"2025-09-04",391.69,7.67,2,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2222,"change":2428,"percent_change":665,"volume":2429,"transactions":9,"vwap":2222},"2025-09-03",382.73001,385.89999,1.41,21200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-02",380.070007,382.79999,379.92999,382.60999,-3.25,-0.84,47900,{"date":2440,"open":2441,"high":2442,"low":1599,"close":2443,"change":2444,"percent_change":1295,"volume":2445,"transactions":9,"vwap":2443},"2025-08-29",389.63,389.94,385.85999,-4.17,31800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2208,"change":216,"percent_change":1281,"volume":2451,"transactions":9,"vwap":2208},"2025-08-28",390.26001,390.82001,388,50700,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":23,"volume":1982,"transactions":9,"vwap":2456},"2025-08-27",388.64999,390.48999,389.5,0.66,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":452,"volume":2464,"transactions":9,"vwap":2462},"2025-08-26",386.63,388.92999,388.84,1.59,28500,{"date":2466,"open":2467,"high":1002,"low":2022,"close":2468,"change":375,"percent_change":1513,"volume":1439,"transactions":9,"vwap":2468},"2025-08-25",386.29999,387.25,{"date":2470,"open":2471,"high":2472,"low":2471,"close":1019,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1019},"2025-08-22",377.26999,388.23001,12.16,3.23,49600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2258,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-21",375.73999,376.76999,373.75,375.92001,-0.49,27600,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1295,"volume":2490,"transactions":9,"vwap":2488},"2025-08-20",381.85001,375.45999,377.79001,-4.08,33800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2307,"percent_change":1513,"volume":2497,"transactions":9,"vwap":2496},"2025-08-19",383.17999,385.63,381.14001,381.87,30800,{"date":2499,"open":2500,"high":2501,"low":2500,"close":1012,"change":727,"percent_change":2502,"volume":1506,"transactions":9,"vwap":1012},"2025-08-18",380.78,383.26001,0.36,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2241,"change":1251,"percent_change":146,"volume":2508,"transactions":9,"vwap":2241},"2025-08-15",383.69,384.17001,380.44,31000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2092,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-14",380.31,382.51001,379.72,382,-0.18,35300,{"date":2518,"open":2519,"high":919,"low":2520,"close":2521,"change":2522,"percent_change":836,"volume":2523,"transactions":9,"vwap":2521},"2025-08-13",377.85999,377.63,382.67001,5.76,47100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2178,"volume":2531,"transactions":9,"vwap":2529},"2025-08-12",374.54001,377.070007,373.45001,376.91,5.13,63100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":18,"change":22,"percent_change":23,"volume":2537,"transactions":9,"vwap":18},"2025-08-11",371.51999,373.73001,371.29001,28900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":291,"percent_change":1407,"volume":2360,"transactions":9,"vwap":2543},"2025-08-08",371.98001,372.51001,370.78,371.14999,{"date":2545,"open":2546,"high":2036,"low":2547,"close":2548,"change":1953,"percent_change":524,"volume":1927,"transactions":9,"vwap":2548},"2025-08-07",372.31,368.67001,371.51001,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-06",365.17999,371.17001,371.089996,6.85,1.88,55000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":23,"volume":2564,"transactions":9,"vwap":2562},"2025-08-05",364.26001,366.079987,363.029999,364.23999,0.61,29100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":89,"volume":2572,"transactions":9,"vwap":2570},"2025-08-04",362.94,364.12,361.26001,363.63,4.02,50800,{"date":2574,"open":2575,"high":1379,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-01",360.98999,357.76001,359.60999,-9.95,-2.69,54700,{"date":2582,"open":2029,"high":2583,"low":2584,"close":2585,"change":354,"percent_change":2586,"volume":2130,"transactions":9,"vwap":2585},"2025-07-31",374.22,369.070007,369.56,-0.57,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1857,"percent_change":473,"volume":2593,"transactions":9,"vwap":2592},"2025-07-30",374.57999,374.75,369.82001,371.66,24100,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1714,"volume":2600,"transactions":9,"vwap":2598},"2025-07-29",377.39999,373.26001,373.92999,-3.1,26500,{"date":2602,"open":2603,"high":2604,"low":201,"close":2605,"change":2606,"percent_change":235,"volume":2607,"transactions":9,"vwap":2605},"2025-07-28",376.32999,378.48001,377.029999,2.02,30500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1333,"volume":2615,"transactions":9,"vwap":2613},"2025-07-25",373.48001,375.22,372.70001,375.01001,3.05,39300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":302,"volume":2623,"transactions":9,"vwap":2621},"2025-07-24",373.66,375.29999,371.45001,371.95999,-6.6,59800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":2629,"percent_change":1946,"volume":2115,"transactions":9,"vwap":2627},"2025-07-23",377.16,378.56,376.82999,2.34,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":312,"volume":2637,"transactions":9,"vwap":2635},"2025-07-22",372.79999,376.67001,372.69,376.22,4.43,36700,{"date":2639,"open":2640,"high":350,"low":2640,"close":2641,"change":795,"percent_change":452,"volume":2642,"transactions":9,"vwap":2641},"2025-07-21",371.45999,371.79001,48400,{"date":2644,"open":2064,"high":2645,"low":2646,"close":2647,"change":2009,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-18",370.60001,368.17001,370.29001,0.71,31500,{"date":2651,"open":1502,"high":2652,"low":2653,"close":2654,"change":1831,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-17",368.10999,365.76999,367.67999,0.49,26000,{"date":2658,"open":1502,"high":2659,"low":2660,"close":2661,"change":141,"percent_change":2170,"volume":2003,"transactions":9,"vwap":2661},"2025-07-16",366.53,362.51999,365.87,{"date":2663,"open":1555,"high":1555,"low":2551,"close":2551,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2551},"2025-07-15",-5.51,-1.49,38400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2670,"change":635,"percent_change":796,"volume":1663,"transactions":9,"vwap":2670},"2025-07-14",369.35999,370.69,368.39001,{"date":2673,"open":1557,"high":2674,"low":1443,"close":2675,"change":112,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-11",369.98001,369.26999,-0.11,21000,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":1627,"percent_change":205,"volume":2683,"transactions":9,"vwap":2682},"2025-07-10",366.10001,370.42001,369.66,27200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1304,"percent_change":2010,"volume":2690,"transactions":9,"vwap":2689},"2025-07-09",364.73001,366.45999,363.85999,365.94,27700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-08",365.41,365.72,363.16,363.51999,-1.04,-0.29,28000,{"date":2701,"open":2568,"high":2702,"low":1428,"close":2703,"change":2704,"percent_change":290,"volume":2705,"transactions":9,"vwap":2703},"2025-07-07",366.23001,364.56,-4.93,64500,{"date":2707,"open":744,"high":2708,"low":2652,"close":2709,"change":2710,"percent_change":22,"volume":2238,"transactions":9,"vwap":2709},"2025-07-03",370.14999,369.48999,2.31,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1187,"volume":2718,"transactions":9,"vwap":2716},"2025-07-02",365.76001,367.79001,364.28,367.17999,3.12,123300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1104,"volume":2726,"transactions":9,"vwap":2724},"2025-07-01",358.70999,365.70001,358.26999,364.059998,1.74,65100,{"date":2728,"open":2562,"high":2562,"low":2729,"close":2730,"change":2731,"percent_change":355,"volume":1392,"transactions":9,"vwap":2730},"2025-06-30",361.42999,362.32001,-2.03,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2735,"change":2737,"percent_change":1959,"volume":1243,"transactions":9,"vwap":2735},"2025-06-27",360.42999,364.35001,359.10001,5.35,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":107,"volume":1007,"transactions":9,"vwap":2743},"2025-06-26",355.60999,359.089996,355.20999,359,3.17,{"date":2746,"open":2747,"high":1442,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":1785,"transactions":9,"vwap":2749},"2025-06-25",361.28,354.92999,355.82999,-4.16,-1.16,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":136,"volume":2759,"transactions":9,"vwap":2757},"2025-06-24",361.53,361.56,359.059998,359.98999,2.12,44400,{"date":2761,"open":2762,"high":2723,"low":2763,"close":2764,"change":1203,"percent_change":1831,"volume":2642,"transactions":9,"vwap":2764},"2025-06-23",351.45999,350.32999,357.87,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1593,"volume":998,"transactions":9,"vwap":2770},"2025-06-20",354.34,354.89001,350,351.51999,0.24,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2776,"change":1737,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-18",351.32001,354.84,351.28,0.06,41100,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-17",354.22,355.57999,350.45001,351.070007,-5.77,-1.62,57300,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1975,"volume":2795,"transactions":9,"vwap":2793},"2025-06-16",354.75,357.089996,354.32999,356.84,4.65,56800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1218,"percent_change":922,"volume":2802,"transactions":9,"vwap":2801},"2025-06-13",351.26999,355.85999,350.82001,352.19,60600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2258,"percent_change":564,"volume":2809,"transactions":9,"vwap":2808},"2025-06-12",355.44,357.44,355,356.10999,52200,{"date":2811,"open":2812,"high":1435,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":965,"transactions":9,"vwap":2814},"2025-06-11",362.79001,356.92001,357.98001,-2.93,-0.81,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-10",358.17999,360.94,357.62,360.91,4.1,302400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-09",352.95999,357.5,351.44,356.81,3.34,0.94,211700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1988,"percent_change":2237,"volume":2840,"transactions":9,"vwap":2839},"2025-06-06",354.17001,355.029999,352.64001,353.47,38600,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-05",356.29999,358.14999,346.89999,348.98999,-8.3,-2.32,45800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1197,"volume":2857,"transactions":9,"vwap":2855},"2025-06-04",358.28,358.60999,355.01001,357.29001,-0.87,76600,{"date":2859,"open":2860,"high":2861,"low":1370,"close":2862,"change":2606,"percent_change":1662,"volume":2269,"transactions":9,"vwap":2862},"2025-06-03",356.91,360.95999,358.16,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2866,"change":1041,"percent_change":1155,"volume":2868,"transactions":9,"vwap":2866},"2025-06-02",354.14999,356.14001,350.10001,47000,{"date":2870,"open":2871,"high":1421,"low":2872,"close":2873,"change":2874,"percent_change":1496,"volume":1900,"transactions":9,"vwap":2873},"2025-05-30",356.44,353.45999,355.84,-1.92,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2576,"change":1281,"percent_change":258,"volume":2880,"transactions":9,"vwap":2576},"2025-05-29",361.64999,361.66,356.22,62300,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2821,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2821},"2025-05-28",361.60001,357.23999,-3.09,-0.86,33500,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-27",354.23001,360.79001,360.70999,10.48,2.99,43000,{"date":2897,"open":2898,"high":2899,"low":2898,"close":2900,"change":2901,"percent_change":2437,"volume":2475,"transactions":9,"vwap":2900},"2025-05-23",347.059998,351.92001,350.23001,-2.97,{"date":2903,"open":2904,"high":2905,"low":2904,"close":2906,"change":2907,"percent_change":1280,"volume":1838,"transactions":9,"vwap":2906},"2025-05-22",350.54999,355.76999,353.20001,1.96,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":1996,"transactions":9,"vwap":2913},"2025-05-21",355.98001,357.31,350.45999,351.23999,-7.81,-2.18,{"date":2917,"open":2820,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2259,"volume":1439,"transactions":9,"vwap":2920},"2025-05-20",361.91,357.94,359.049988,-1.72,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":2927,"percent_change":194,"volume":2928,"transactions":9,"vwap":2926},"2025-05-19",355.42001,361.39001,360.76999,-1.36,42100,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2475,"transactions":9,"vwap":2934},"2025-05-16",360.049988,362.26001,359.26999,362.13,3.43,0.96,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":60,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-15",356.85001,359.56,355.57001,358.70001,-0.35,169700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2323,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-14",359.42999,361.73999,358.79001,359.95001,0.4,133000,{"date":2954,"open":2955,"high":2956,"low":2955,"close":2957,"change":2958,"percent_change":695,"volume":2959,"transactions":9,"vwap":2957},"2025-05-13",356.10001,360.26999,358.5,4.11,104900,{"date":2961,"open":2962,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-12",355.94,350.57999,354.39001,17.86,5.31,86600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1078,"percent_change":216,"volume":1131,"transactions":9,"vwap":2973},"2025-05-09",336.019989,338.97,335.22,336.53,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":836,"volume":2981,"transactions":9,"vwap":2979},"2025-05-08",333.12,338.14999,331.95001,334.73999,5.03,34300,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1479,"volume":2989,"transactions":9,"vwap":2987},"2025-05-07",327.82001,331.48999,327.089996,329.70999,3.09,51200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2856,"volume":2809,"transactions":9,"vwap":2995},"2025-05-06",326.10999,329,325.42001,326.62,-2.87,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":2164,"volume":3004,"transactions":9,"vwap":3002},"2025-05-05",330.28,331.62,328.98001,329.48999,-3.51,57900,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":2337,"volume":3012,"transactions":9,"vwap":3010},"2025-05-02",331.32999,334.92001,329.57001,333,5.49,59300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3017,"change":2394,"percent_change":136,"volume":3018,"transactions":9,"vwap":3017},"2025-05-01",327.84,331.72,327.51001,46800,{"date":3020,"open":3021,"high":3022,"low":179,"close":3023,"change":3024,"percent_change":2437,"volume":1521,"transactions":9,"vwap":3023},"2025-04-30",320.76001,326.019989,325.59,-2.76,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1327,"percent_change":2457,"volume":3031,"transactions":9,"vwap":3030},"2025-04-29",324.14999,328.70999,323.76999,328.35001,90200,{"date":183,"open":3033,"high":3034,"low":3035,"close":3036,"change":1172,"percent_change":2698,"volume":1536,"transactions":9,"vwap":3036},327.16,329.75,321.76999,326.20001]