[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDC":3,"homepage-market-summary":29,"stock-historical-VDC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDC","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 Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1433,4.8448,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},226.04,222.62,226.69,221.62,4.42,1.99,91697.94743,244.33,205.45,165658.4176968287,53,5708,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},155897,56902262.841904,3.89,"2025-04-28",[183,186,195,205,215,226,236,247,258,269,280,290,299,309,320,330,341,352,362,373,384,393,403,413,424,434,445,455,466,475,486,496,506,516,526,536,546,557,568,579,589,599,607,617,627,636,646,657,667,677,688,698,709,719,730,739,748,758,767,776,786,797,806,816,823,832,840,847,855,862,869,877,886,895,903,911,919,923,931,939,946,953,961,970,978,985,992,999,1007,1015,1023,1031,1039,1045,1051,1058,1064,1069,1078,1087,1096,1102,1110,1117,1124,1132,1139,1146,1151,1160,1167,1172,1180,1188,1195,1201,1210,1216,1224,1231,1236,1243,1248,1256,1263,1269,1276,1282,1288,1295,1304,1312,1319,1325,1332,1339,1346,1354,1362,1369,1378,1387,1394,1400,1407,1414,1419,1426,1433,1439,1448,1455,1464,1471,1479,1486,1493,1500,1509,1518,1526,1534,1541,1549,1556,1564,1571,1579,1586,1593,1600,1607,1614,1621,1626,1634,1642,1649,1656,1663,1669,1677,1684,1691,1696,1704,1711,1720,1726,1735,1740,1747,1755,1762,1771,1778,1786,1792,1799,1805,1811,1817,1826,1832,1839,1847,1854,1859,1867,1874,1881,1888,1894,1900,1907,1914,1920,1926,1932,1939,1948,1956,1962,1969,1977,1984,1991,1998,2006,2011,2019,2027,2034,2041,2047,2054,2058,2063,2069,2075,2080,2087,2095,2102,2110,2117,2124,2132,2140,2146,2152,2158,2164,2173,2179,2184,2190,2198,2203,2209,2215,2222,2227,2234,2241,2247,2255,2261,2268,2275,2282,2289,2297,2303,2309,2316,2323,2329,2333,2340,2347,2351,2356,2363,2370,2377,2382,2388,2394,2401,2408,2414,2419,2425,2431,2436,2444,2450,2455,2459,2467,2475,2480,2487,2492,2498,2503,2508,2513,2519,2526,2533,2540,2547,2552,2560,2567,2574,2580,2586,2591,2598,2603,2607,2612,2619,2626,2631,2636,2642,2648,2654,2659,2665,2671,2677,2685,2691,2698,2703,2709,2715,2721,2726,2731,2737,2743,2747,2751,2757,2761,2766,2773,2780,2788,2793,2797,2802,2808,2813,2817,2821,2825,2831,2836],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},2874,225.1207,{"date":187,"open":188,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",222.37,223.13,-0.16,-0.07,65988.081362,2498,222.4843,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",220.05,222.54,221.78,1.85,0.84,109668.003666,2953,221.5808,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",218.55,219.93,217.38,1.45,0.66,132587.127666,3441,218.8825,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",218.52,218.81,217.4601,218.48,0.77,0.35,138027.01599,3486,218.1476,{"date":227,"open":228,"high":220,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",218.01,217.06,217.71,-0.5,-0.23,282414.140151,4221,217.8809,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",222.27,222.5,218.18,218.21,-3.35,-1.51,119866.611732,3866,219.9845,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",221.22,221.65,220.185,221.56,-1.24,-0.56,1000463.814204,4099,220.5965,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",221.57,223.29,220.82,222.8,0.63,0.28,162016.344097,5105,222.6356,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",220.52,222.335,220.0861,222.17,1.05,0.47,209309.911758,5003,221.1814,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",224.23,224.55,221.12,-2.01,-0.9,173690.334209,4645,222.8299,{"date":291,"open":292,"high":293,"low":294,"close":189,"change":295,"percent_change":286,"volume":296,"transactions":297,"vwap":298},"2026-09-23",224.16,224.415,222.731,-2.02,146554.178138,3881,223.2038,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",224.1,225.66,225.15,2.21,0.99,97503.972452,2725,224.9661,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",223.37,223.93,222.28,222.94,-0.61,-0.27,204511.656801,4142,223.2252,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",224.14,224.46,223.55,-1.47,-0.65,116872.182341,3577,224.0453,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",225.75,225.76,223.97,225.02,-0.09,-0.04,115806.194959,3144,224.8159,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",225.91,226.9299,225.01,225.11,-0.78,-0.35,109092.976949,3023,226.023,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",226.93,225.615,225.89,-1.88,-0.83,478646.669934,3021,226.3122,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",227.52,229.09,227.51,227.77,2.56,1.14,120315.460726,3329,228.0986,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",225.12,225.5525,223.99,225.21,1.11,0.5,124967.305524,3809,224.91,{"date":385,"open":386,"high":387,"low":388,"close":301,"change":389,"percent_change":-6,"volume":390,"transactions":391,"vwap":392},"2026-09-10",224.83,225.79,223.94,-0.01,161438.630872,3199,224.4454,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",225.54,223.63,224.11,-2.62,-1.16,140040.82679,3842,224.4455,{"date":404,"open":366,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",228,226.22,226.73,-1.61,-0.71,156726.601057,4528,226.8861,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",229.25,230.25,228.25,228.34,-1.83,-0.8,125263.295025,3321,229.1065,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":145,"volume":431,"transactions":432,"vwap":433},"2026-09-03",230.28,231.15,228.9,230.17,-0.44,113557.195929,2796,230.1819,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",230.19,232,229.61,230.61,0.53,0.23,85692.869533,2441,230.8026,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":441,"volume":452,"transactions":453,"vwap":454},"2026-09-01",230.47,232.4,229.745,230.08,0.52,119589.587796,2664,230.6519,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",230.15,230.18,229.22,229.56,-0.79,-0.34,108929.432941,3025,229.6953,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":369,"percent_change":380,"volume":472,"transactions":473,"vwap":474},"2026-08-28",230.12,230.8,229.735,230.35,87567.516841,2765,230.2812,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",230.43,231.095,229.16,229.21,-3.54,-1.52,127418.96993,3340,230.0125,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":347,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",233.81,233.85,232.625,232.75,-0.33,101067.184566,2739,233.0618,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",234.52,232.92,233.53,-2.16,-0.92,140580.489888,3062,233.4672,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",233.12,235.82,235.69,3.94,1.7,201590.61302,3951,235.0504,{"date":517,"open":518,"high":519,"low":468,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",230.71,231.81,231.75,1.55,0.67,353422.554488,2572,231.1966,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":101,"volume":533,"transactions":534,"vwap":535},"2026-08-20",230.32,231.79,229.43,230.2,-4.2,167580.297391,4478,230.7367,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",232.49,236.22,234.4,2.28,0.98,225736.090547,4369,234.7246,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",232.54,233.77,231.27,232.12,1.9,0.83,100493.528335,2736,232.7147,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",231.57,231.99,229.84,230.22,-3.06,-1.31,143406.728281,3888,230.5695,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",233.02,233.845,232.59,233.28,0.19,0.08,93147.772866,2218,233.1617,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":22,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",232.17,233.52,232.02,233.09,0.86,109309.906357,2815,232.7339,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":380,"volume":596,"transactions":597,"vwap":598},"2026-08-12",228.54,231.21,228.345,231.1,1.15,120549.887322,2803,230.3338,{"date":600,"open":601,"high":447,"low":602,"close":603,"change":430,"percent_change":145,"volume":604,"transactions":605,"vwap":606},"2026-08-11",229.78,229,229.95,121291.075257,3258,229.647,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":358,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",230.05,230.54,228.96,230.39,-0.36,98112.741101,3018,229.9312,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":574,"volume":624,"transactions":625,"vwap":626},"2026-08-07",229.45,231.36,229.13,231.22,0.43,99501.276284,2685,230.6703,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":430,"percent_change":145,"volume":633,"transactions":634,"vwap":635},"2026-08-06",233.47,234,229.74,230.79,93741.763519,2337,230.9842,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",232.81,230.16,231.23,-0.15,-0.06,142437.655055,3369,231.028,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",228.5,231.46,227.31,231.38,1.28,0.56,165827.397254,3818,229.6212,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":492,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",232.44,233.985,229.48,230.1,-0.14,239210.579724,4149,230.5468,{"date":668,"open":669,"high":670,"low":671,"close":477,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",230.01,231.0727,228.41,-0.94,-0.41,128501.554664,2994,230.4585,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",232.56,233.07,230.06,231.37,-4.71,-2,180786.165384,4043,231.1552,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":265,"volume":695,"transactions":696,"vwap":697},"2026-07-29",233.93,237.53,233.46,236.08,0.65,112796.293842,2945,236.0942,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",235.27,239.73,235.04,235.43,4.52,1.96,186457.872372,4383,237.0022,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",228.19,231.735,230.91,3.59,1.58,96058.880038,2977,230.4063,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",225.32,227.61,225,227.32,2.35,1.04,256266.940595,3231,227.0061,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":563,"percent_change":162,"volume":736,"transactions":737,"vwap":738},"2026-07-23",225.63,226.045,223.775,224.97,172056.241134,4295,224.5983,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":451,"percent_change":441,"volume":745,"transactions":746,"vwap":747},"2026-07-22",228.7,229.57,227.47,228.03,94381.464169,2276,228.2661,{"date":749,"open":750,"high":751,"low":752,"close":366,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",228.65,228.8804,227.14,-1.92,-0.84,113595.042615,2934,227.7291,{"date":759,"open":760,"high":761,"low":762,"close":530,"change":763,"percent_change":111,"volume":764,"transactions":765,"vwap":766},"2026-07-20",230,230.93,228.8035,-0.89,115150.464797,2917,229.394,{"date":768,"open":769,"high":770,"low":771,"close":528,"change":295,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-17",234.59,236.34,229.29,-0.87,146039.798643,3829,232.2702,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",227.89,232.36,232.34,6,2.65,132059.049793,3241,231.0044,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-15",225.72,228.565,225.485,226.34,0.05,0.02,84138.30817,2880,227.187,{"date":798,"open":799,"high":460,"low":800,"close":801,"change":802,"percent_change":65,"volume":803,"transactions":804,"vwap":805},"2026-07-14",229.4,226.26,226.29,-2.98,85032.493255,3066,227.344,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":380,"volume":813,"transactions":814,"vwap":815},"2026-07-13",229.06,231.58,228.865,229.27,1.13,86609.874375,2938,229.7367,{"date":817,"open":818,"high":819,"low":343,"close":820,"change":821,"percent_change":812,"volume":822,"transactions":9,"vwap":820},"2026-07-10",225.95,228.22,228.14,2.54,156000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",226.67,226.72,225.13,225.60001,-3.21,-1.4,164500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":254,"volume":839,"transactions":9,"vwap":837},"2026-07-08",231,231.60001,228.75,228.81,-1.29,307500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":552,"percent_change":553,"volume":846,"transactions":9,"vwap":845},"2026-07-07",231.74001,233.3,229.32001,230.10001,122700,{"date":848,"open":760,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",230.60001,226.3,228.2,-2.25,-0.98,170100,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":22,"volume":861,"transactions":9,"vwap":859},"2026-07-02",226.99001,230.75,230.45,4.5,150900,{"date":863,"open":864,"high":818,"low":865,"close":818,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":818},"2026-07-01",225.33,224.5,0.46,0.2,581000,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",228.080002,225.3,225.49001,-3.3,-1.44,158400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",229.92,230.42,227.72,228.78999,-0.86,-0.37,405500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",229.11,230.78,228.83,229.64999,2.42,1.07,134900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":285,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-25",227.99001,230.32001,226.75999,227.23,-0.88,134300,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",228.0099945,230.14999,229.24001,0.54,0.24,78600,{"date":912,"open":913,"high":914,"low":915,"close":741,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":741},"2026-06-23",227.98,228.96001,226.85001,4.2,1.87,133000,{"date":920,"open":921,"high":650,"low":865,"close":865,"change":408,"percent_change":409,"volume":922,"transactions":9,"vwap":865},"2026-06-22",225.87,114600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":286,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-18",227.19,227.3,225.74001,226.11,-0.4,120700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":684,"volume":938,"transactions":9,"vwap":936},"2026-06-17",230.49001,231.11,226.039993,227.0099945,-4.63,135200,{"date":940,"open":941,"high":488,"low":79,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",232.10001,231.64,0.16,0.07,108200,{"date":947,"open":834,"high":948,"low":949,"close":950,"change":951,"percent_change":492,"volume":952,"transactions":9,"vwap":950},"2026-06-15",232.11,230.44,231.48,-0.77,136900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":694,"volume":960,"transactions":9,"vwap":958},"2026-06-12",231.21001,232.33,230.59,232.25,1.51,94000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",231.55,232.60001,230.63,230.74001,-0.59,-0.26,159700,{"date":971,"open":972,"high":973,"low":418,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",228.97,231.64999,231.33,3.81,1.67,188900,{"date":979,"open":980,"high":981,"low":827,"close":364,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":364},"2026-06-09",225.28999,228.89999,2.33,1.03,147700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":254,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-08",224.53999,226.27,225.19,-0.25,119200,{"date":993,"open":994,"high":819,"low":995,"close":332,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":332},"2026-06-05",223.53999,223.19,3.84,1.73,215800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":968,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-04",225.50999,226,221.49001,221.91,-0.12,153700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":274,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":274},"2026-06-03",220.7,223.32001,220.60001,1.35,0.61,137300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":326,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-02",220.99001,221.92999,220,220.82001,-0.29,264600,{"date":1024,"open":238,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-01",222.99001,220.55,221.47,-2.28,-1.02,207200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":753,"volume":1038,"transactions":9,"vwap":1036},"2026-05-29",226.97,227.44,223.5,223.75,-4.38,196000,{"date":1040,"open":661,"high":661,"low":1041,"close":1042,"change":1043,"percent_change":1021,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",227.96001,228.13,-0.66,80100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":882,"change":1049,"percent_change":1050,"volume":952,"transactions":9,"vwap":882},"2026-05-27",227.029999,230.23,2.4,1.06,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":874,"percent_change":875,"volume":1057,"transactions":9,"vwap":1056},"2026-05-26",229.41,229.69,226.050003,226.39,168500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1054,"change":336,"percent_change":337,"volume":1063,"transactions":9,"vwap":1054},"2026-05-22",229.73,230.5,228.59,142600,{"date":1065,"open":531,"high":531,"low":1066,"close":601,"change":1067,"percent_change":875,"volume":1068,"transactions":9,"vwap":601},"2026-05-21",226.98,-3.36,132400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",233.71001,234.74001,231.63,233.14,-1.62,-0.69,145500,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",234.029999,236.5,232.5,234.75999,0.51,0.22,179900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",231.32001,234.31,231.28999,234.25,3,1.3,110700,{"date":1097,"open":1098,"high":1098,"low":469,"close":1099,"change":409,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-15",233.25999,231.25,-0.31,107900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":150,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-14",231.7,232.7,231.52,231.96001,0.32,99900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":640,"change":1115,"percent_change":265,"volume":1116,"transactions":9,"vwap":640},"2026-05-13",229.88,232.69,229.82001,0.64,100300,{"date":1118,"open":1119,"high":437,"low":1120,"close":957,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":957},"2026-05-12",228.50999,227.33,3.01,1.32,163400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":399,"volume":1131,"transactions":9,"vwap":1129},"2026-05-11",229.92999,230.27,226.39999,227.58,-2.66,158300,{"date":1133,"open":1134,"high":520,"low":639,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",230.87,230.24001,0.3,0.13,395900,{"date":1140,"open":416,"high":1141,"low":1142,"close":1143,"change":326,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-07",230.69,227.92,229.94,-0.28,161000,{"date":1147,"open":1089,"high":1104,"low":1060,"close":957,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":957},"2026-05-06",-0.22,-0.1,484700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",229.64,231.89999,228.87,230.81,1.02,0.44,91200,{"date":1161,"open":1162,"high":1163,"low":981,"close":1164,"change":1165,"percent_change":347,"volume":1166,"transactions":9,"vwap":1164},"2026-05-04",230.38,232.16,229.78999,-1.81,243300,{"date":1168,"open":1169,"high":1090,"low":849,"close":835,"change":1170,"percent_change":232,"volume":1171,"transactions":9,"vwap":835},"2026-05-01",232.99001,-0.54,222000,{"date":1173,"open":1174,"high":1082,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",228.99001,228.94,232.14,4.07,1.78,157000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":968,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-29",227.38,228.56,226.67999,228.070007,-0.11,75100,{"date":1189,"open":1164,"high":426,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",227.46001,228.33,1.6,0.71,83200,{"date":1196,"open":1197,"high":619,"low":1198,"close":407,"change":1199,"percent_change":1029,"volume":1200,"transactions":9,"vwap":407},"2026-04-27",228.46001,226.60001,-2.33,179500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-24",230.34,230.67999,228.38,229.059998,-0.45,-0.2,74700,{"date":1211,"open":752,"high":879,"low":752,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",229.50999,3.23,1.43,105500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",226.19,227.17999,225.55,226.28,0.34,73500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1001,"change":399,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1001},"2026-04-21",226.74001,226.87,225.17999,-0.51,106900,{"date":1232,"open":1233,"high":1234,"low":818,"close":825,"change":1208,"percent_change":336,"volume":1235,"transactions":9,"vwap":825},"2026-04-20",227.11,228.14999,87600,{"date":1237,"open":1238,"high":936,"low":1239,"close":1227,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1227},"2026-04-17",223.60001,223.46001,3.16,1.41,170700,{"date":1244,"open":1245,"high":723,"low":1245,"close":1246,"change":150,"percent_change":72,"volume":1247,"transactions":9,"vwap":1246},"2026-04-16",222.89999,223.71001,82200,{"date":1249,"open":324,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",223.74001,221.60001,222.98,-0.97,-0.43,112100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":990,"percent_change":1186,"volume":1262,"transactions":9,"vwap":1261},"2026-04-14",223.17999,224.69,222.25,223.95,192800,{"date":1264,"open":935,"high":935,"low":1265,"close":1266,"change":1267,"percent_change":1029,"volume":1268,"transactions":9,"vwap":1266},"2026-04-13",223.020004,224.2,-2.32,115000,{"date":1270,"open":1271,"high":1271,"low":356,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",229.37,226.52,-3.11,-1.35,75200,{"date":1277,"open":1272,"high":639,"low":1278,"close":1279,"change":1280,"percent_change":585,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",226.38,229.63,1.95,97200,{"date":1283,"open":334,"high":1284,"low":1285,"close":1284,"change":704,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",227.67999,223.39999,2.03,183500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":408,"volume":1294,"transactions":9,"vwap":1292},"2026-04-07",226.42,222.74001,223.16,-3.65,194500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-06",224.94,226.89,224.3,226.81,1.84,0.82,137700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":735,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":735},"2026-04-02",224.0099945,225.089996,223,1.24,0.55,94600,{"date":1313,"open":1314,"high":283,"low":1315,"close":1316,"change":883,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-01",224.029999,222,223.73,-0.38,269800,{"date":1320,"open":1321,"high":980,"low":1322,"close":1323,"change":451,"percent_change":441,"volume":1324,"transactions":9,"vwap":1323},"2026-03-31",224.8,222.48,224.59,201300,{"date":1326,"open":1261,"high":1327,"low":1328,"close":1329,"change":106,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",225.78999,223.41,224.070007,0.4,160400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1258,"change":1337,"percent_change":522,"volume":1338,"transactions":9,"vwap":1258},"2026-03-27",221.88,224.42,221.41,1.48,200800,{"date":1340,"open":1291,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1254,"volume":1345,"transactions":9,"vwap":1343},"2026-03-26",224.45,221.58,221.7,-0.95,518300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1013,"volume":1353,"transactions":9,"vwap":1351},"2026-03-25",222.35001,222.86,220.13,222.64999,1.34,123200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1229,"volume":1361,"transactions":9,"vwap":1359},"2026-03-24",220.63,223.89,220.31,221.31,-1.13,116500,{"date":1363,"open":322,"high":322,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",222.23,222.44,0.9,0.41,129700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",223.8,224.41,221.059998,221.53999,-2.14,-0.96,176600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-19",225.16,225.99001,223.14999,223.67999,-1.64,-0.73,181200,{"date":1388,"open":1389,"high":1389,"low":1228,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",229.14,225.32001,-5.49,-2.38,135400,{"date":1395,"open":1396,"high":1397,"low":1204,"close":1156,"change":1398,"percent_change":884,"volume":1399,"transactions":9,"vwap":1156},"2026-03-17",232.62,233.35001,-0.85,118400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":265,"percent_change":167,"volume":1406,"transactions":9,"vwap":1405},"2026-03-16",232.58,233.029999,231.24001,231.66,145400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":651,"change":1412,"percent_change":908,"volume":1413,"transactions":9,"vwap":651},"2026-03-13",231.10001,232.14999,230.95,1.25,133900,{"date":1415,"open":1416,"high":835,"low":418,"close":1417,"change":929,"percent_change":1418,"volume":1006,"transactions":9,"vwap":1417},"2026-03-12",228.75999,230.13,-0.17,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1360,"volume":1425,"transactions":9,"vwap":1423},"2026-03-11",232.87,229.49001,230.53,-2.63,279100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":968,"percent_change":1186,"volume":1432,"transactions":9,"vwap":1431},"2026-03-10",232.98,235,231.5,233.16,574700,{"date":1434,"open":1154,"high":1435,"low":1126,"close":1436,"change":264,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-09",233.64999,233.42,0.27,133700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",230.56,232.97,229.87,232.78999,0.68,0.29,183800,{"date":1449,"open":1450,"high":1450,"low":1451,"close":948,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":948},"2026-03-05",234.98,231.13,-5.02,-2.12,279700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",238.52,239.039993,236.12,237.13,-1.5,-0.63,186300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1028,"percent_change":1344,"volume":1470,"transactions":9,"vwap":1469},"2026-03-03",239.52,240.080002,236.64999,238.63,303700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":162,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",243.0099945,243.33,240.82001,240.91,-3.28,196700,{"date":1480,"open":1481,"high":24,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-27",241.39999,244.19,3.3,1.37,179200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":929,"percent_change":1418,"volume":1492,"transactions":9,"vwap":1491},"2026-02-26",242.039993,243.25,240.3,240.89,143700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1165,"percent_change":95,"volume":1499,"transactions":9,"vwap":1498},"2026-02-25",242.21001,242.23,239.49001,241.28999,161100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-24",240.96001,243.13,240.36,243.10001,2.09,0.87,193200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-23",237.83,241.46001,237.72,241.0099945,2.81,1.18,154600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":909,"volume":1525,"transactions":9,"vwap":1523},"2026-02-20",237.16,238.21001,236.25,238.2,0.57,146500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1100,"volume":1533,"transactions":9,"vwap":1531},"2026-02-19",238.92999,240.42,237,237.63,-0.75,177800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":853,"percent_change":673,"volume":1540,"transactions":9,"vwap":1539},"2026-02-18",238.87,239.98,237.74001,238.38,167700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1274,"volume":1548,"transactions":9,"vwap":1546},"2026-02-17",242.96001,243.94,238.089996,239.36,-3.27,189000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":221,"percent_change":1108,"volume":1555,"transactions":9,"vwap":1554},"2026-02-13",241.52,244,240.46001,242.63,241200,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-12",239.070007,243.75,241.86,3.04,1.27,276700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1121,"percent_change":652,"volume":1570,"transactions":9,"vwap":1569},"2026-02-11",235.75,239.87,235.17,238.82001,150000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":326,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",236.85001,238.050003,235.58,235.81,-1.55,169400,{"date":1580,"open":1581,"high":1567,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1338,"transactions":9,"vwap":1583},"2026-02-09",239.2,236.13,237.36,-1.96,-0.82,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1012,"volume":1592,"transactions":9,"vwap":1590},"2026-02-06",236.14999,239.67999,239.32001,3.19,177000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1582,"change":1598,"percent_change":792,"volume":1599,"transactions":9,"vwap":1582},"2026-02-05",237.92999,238.16,235.45,0.11,228900,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1157,"volume":1606,"transactions":9,"vwap":1604},"2026-02-04",234.5,237.19,236.020004,2.38,267200,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":714,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-03",229.44,234.91,233.64,1.56,234800,{"date":1615,"open":1616,"high":1617,"low":1128,"close":1618,"change":1619,"percent_change":1484,"volume":1620,"transactions":9,"vwap":1618},"2026-02-02",227.5,230.42999,230.050003,3.12,238800,{"date":1622,"open":1261,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1484,"volume":1068,"transactions":9,"vwap":1623},"2026-01-30",226.92999,223.25999,3.07,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":337,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",223.98,225.28,223.48,223.86,-0.08,177200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":388,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":388},"2026-01-28",225.47,226.42999,223.039993,-2.11,-0.93,167000,{"date":1643,"open":1307,"high":1644,"low":1645,"close":1055,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1055},"2026-01-27",226.16,224.089996,0.8,0.36,140500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1100,"percent_change":663,"volume":1655,"transactions":9,"vwap":1654},"2026-01-26",225.84,226.64999,224.71001,225.25,143800,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1013,"volume":1662,"transactions":9,"vwap":1660},"2026-01-23",224.44,225.64,225.56,1.36,149900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1266,"change":1317,"percent_change":1418,"volume":1668,"transactions":9,"vwap":1266},"2026-01-22",224.27,225.059998,223.88,143600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":201,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-21",223.35001,224.92999,222.42,224.58,0.38,146100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1250,"change":1675,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1250},"2026-01-20",222.77,224.12,221.42,0.17,213800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1208,"percent_change":336,"volume":1690,"transactions":9,"vwap":1689},"2026-01-16",223.059998,223.52,221.97,223.36,224800,{"date":1692,"open":1252,"high":388,"low":1693,"close":1694,"change":441,"percent_change":52,"volume":1695,"transactions":9,"vwap":1694},"2026-01-15",222.49001,223.56,402800,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-14",220.5,223.53,223.33,2.71,1.23,213400,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":542,"volume":1710,"transactions":9,"vwap":1708},"2026-01-13",218.38,220.78,220.62,2.15,173300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-12",216.39,218.74001,215.86,218.47,2.79,1.29,239000,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1050,"volume":991,"transactions":9,"vwap":1724},"2026-01-09",213.41,215.82001,215.67999,2.26,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-08",208.84,214.22,208.66,213.42,4.69,2.25,104900,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1253,"volume":1057,"transactions":9,"vwap":1738},"2026-01-07",211.12,208.73,-2.04,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":380,"percent_change":909,"volume":1746,"transactions":9,"vwap":1745},"2026-01-06",210.35001,211.35001,210,210.77,202200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1462,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-05",210.83,211.089996,209.039993,210.27,-0.3,279200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":462,"percent_change":190,"volume":1761,"transactions":9,"vwap":1760},"2026-01-02",211.11,211.73,210.039993,210.89999,187300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-31",212,212.25,211.14,211.24001,-1.11,-0.52,107100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":316,"volume":1770,"transactions":9,"vwap":1776},"2025-12-30",212.33,212.89999,212.21001,212.35001,-0.58,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":793,"volume":1785,"transactions":9,"vwap":1783},"2025-12-29",212.67999,213.34,212.53999,212.92999,0.04,171000,{"date":1787,"open":1788,"high":1781,"low":1789,"close":1790,"change":265,"percent_change":1137,"volume":1791,"transactions":9,"vwap":1790},"2025-12-26",212.48,212.28,212.89,101200,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1612,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-24",211.21001,212.78,212.61,0.74,57700,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":231,"volume":1438,"transactions":9,"vwap":1803},"2025-12-23",211.87,210.85001,211.050003,-1.06,{"date":1806,"open":1796,"high":1807,"low":1808,"close":1809,"change":358,"percent_change":111,"volume":1810,"transactions":9,"vwap":1809},"2025-12-22",213.11,211.74001,212.11,160900,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1768,"percent_change":1769,"volume":1816,"transactions":9,"vwap":1815},"2025-12-19",213.89999,212.88,212.94,202300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-18",214.72,215.69,213.92999,214.050003,-1.46,-0.68,171400,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":968,"percent_change":1005,"volume":1831,"transactions":9,"vwap":1830},"2025-12-17",214.73,216.039993,215.50999,107200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1253,"percent_change":1207,"volume":1838,"transactions":9,"vwap":1837},"2025-12-16",216.94,217.25,215.27,215.77,88500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":866,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-15",216.66,217.53999,215.85001,216.74001,0.21,118900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":221,"volume":1853,"transactions":9,"vwap":1850},"2025-12-12",214.89,216.28,214.62,1.66,104100,{"date":1855,"open":1856,"high":1849,"low":1856,"close":1851,"change":1857,"percent_change":1507,"volume":1858,"transactions":9,"vwap":1851},"2025-12-11",213.25999,1.86,96000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1784,"volume":1866,"transactions":9,"vwap":1864},"2025-12-10",213.10001,213.62,212.17999,212.75999,0.09,117500,{"date":1868,"open":1869,"high":1870,"low":1808,"close":1871,"change":1872,"percent_change":1222,"volume":1873,"transactions":9,"vwap":1871},"2025-12-09",212.31,213.029999,212.67,0.72,129300,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":763,"volume":1880,"transactions":9,"vwap":1878},"2025-12-08",213.59,211.85001,211.95,-1.9,125700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":884,"percent_change":1418,"volume":1887,"transactions":9,"vwap":1886},"2025-12-05",214.089996,215.28,213.73,213.85001,103000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1729,"change":399,"percent_change":1170,"volume":1893,"transactions":9,"vwap":1729},"2025-12-04",215.020004,215.22,212.96001,146400,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1084,"percent_change":909,"volume":1899,"transactions":9,"vwap":1898},"2025-12-03",215.11,216.75,215.38,138300,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1229,"volume":1906,"transactions":9,"vwap":1904},"2025-12-02",215.48,213.14,214.87,-1.1,281700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":191,"percent_change":172,"volume":1913,"transactions":9,"vwap":1912},"2025-12-01",215.73,216.60001,215.28999,215.97,212700,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1829,"change":1050,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1829},"2025-11-28",214.60001,216.059998,0.49,209900,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1733,"percent_change":1050,"volume":1925,"transactions":9,"vwap":1924},"2025-11-26",212.7,215.42999,214.98,323900,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1213,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-25",209.98,212.73,1.54,131700,{"date":1933,"open":1764,"high":1764,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-24",209.2,209.5,-2.48,-1.17,207600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-21",210.84,213.31,210.7,211.98,1.91,0.91,123600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1366,"volume":1955,"transactions":9,"vwap":1953},"2025-11-20",209.17,210.78,209.059998,210.070007,1.88,120100,{"date":1957,"open":1751,"high":1958,"low":1959,"close":1960,"change":253,"percent_change":967,"volume":1961,"transactions":9,"vwap":1960},"2025-11-19",209.28999,207.34,208.19,211000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":265,"percent_change":1137,"volume":1968,"transactions":9,"vwap":1967},"2025-11-18",209.44,210.25,208.81,209.42999,143200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1076,"volume":1976,"transactions":9,"vwap":1974},"2025-11-17",210.58,211.28,208.92,209.14999,-1.45,118500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1149,"percent_change":66,"volume":1983,"transactions":9,"vwap":1982},"2025-11-14",210.31,210.92,209.23,210.60001,115800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1943,"change":66,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1943},"2025-11-13",210.72,211.66,210.53999,-0.02,116300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1186,"volume":1997,"transactions":9,"vwap":1995},"2025-11-12",211.039993,211.64,210.75,-0.24,65900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1516,"volume":2005,"transactions":9,"vwap":2003},"2025-11-11",209.089996,211.25,208.99001,210.99001,2.46,95700,{"date":2007,"open":2008,"high":1751,"low":2009,"close":2010,"change":967,"percent_change":1144,"volume":1866,"transactions":9,"vwap":2010},"2025-11-10",208.83,207.31,208.53,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":892,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-07",207.82001,209.52,207.52,209.12,1.17,140300,{"date":2020,"open":2021,"high":2022,"low":25,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-06",206.98,207.17,206.7,-1.28,-0.62,146800,{"date":2028,"open":2029,"high":1751,"low":2030,"close":2031,"change":2032,"percent_change":641,"volume":2033,"transactions":9,"vwap":2031},"2025-11-05",208.029999,207,207.98,-0.32,139500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":201,"percent_change":1330,"volume":2040,"transactions":9,"vwap":2039},"2025-11-04",208.10001,208.75,207.12,208.3,157600,{"date":2042,"open":2043,"high":2013,"low":2044,"close":2045,"change":326,"percent_change":1100,"volume":2046,"transactions":9,"vwap":2045},"2025-11-03",207.78,206.46001,207.46001,577400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1398,"percent_change":673,"volume":2053,"transactions":9,"vwap":2052},"2025-10-31",208.089996,208.77,207.41,208.11,107600,{"date":2055,"open":1934,"high":1744,"low":2056,"close":2057,"change":409,"percent_change":462,"volume":1393,"transactions":9,"vwap":2057},"2025-10-30",208.94,208.96001,{"date":2059,"open":2060,"high":2060,"low":1974,"close":2061,"change":532,"percent_change":1584,"volume":2062,"transactions":9,"vwap":2061},"2025-10-29",212.72,209.67,219000,{"date":2064,"open":1924,"high":1891,"low":2065,"close":2066,"change":2067,"percent_change":951,"volume":2068,"transactions":9,"vwap":2066},"2025-10-28",213.78,213.87,-1.65,120000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":884,"percent_change":1418,"volume":2074,"transactions":9,"vwap":2073},"2025-10-27",216.25,214.86,215.52,138800,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":772,"percent_change":929,"volume":2079,"transactions":9,"vwap":2078},"2025-10-24",218.23,215.89,125000,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1207,"volume":2086,"transactions":9,"vwap":2084},"2025-10-23",217.86,215.74001,216.75999,-0.99,119000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":380,"volume":2094,"transactions":9,"vwap":2092},"2025-10-22",216.91,219.020004,215.92999,217.75,1.08,119400,{"date":2096,"open":2097,"high":2098,"low":2071,"close":2099,"change":2100,"percent_change":1996,"volume":2101,"transactions":9,"vwap":2099},"2025-10-21",217.64,217.81,216.67,-0.53,81400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1021,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-20",217.74001,218.17,216.82001,217.2,-0.13,94300,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":1412,"volume":2116,"transactions":9,"vwap":2114},"2025-10-17",215.55,217.55,217.49001,2.69,84100,{"date":2118,"open":2119,"high":1842,"low":2120,"close":2121,"change":2122,"percent_change":1532,"volume":2123,"transactions":9,"vwap":2121},"2025-10-16",216.89999,214.24001,214.8,-1.63,103400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":653,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-15",216.0099945,217.8,215.87,216.42999,0.26,121600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2128,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2128},"2025-10-14",212.63,216.020004,212.42999,3.62,1.71,231100,{"date":2141,"open":2142,"high":2143,"low":2001,"close":1765,"change":2144,"percent_change":316,"volume":2145,"transactions":9,"vwap":1765},"2025-10-13",212.070007,212.78999,-0.57,119500,{"date":2147,"open":2148,"high":1916,"low":2149,"close":2150,"change":641,"percent_change":191,"volume":2151,"transactions":9,"vwap":2150},"2025-10-10",213.50999,212.77,212.82001,115700,{"date":2153,"open":2154,"high":2155,"low":1764,"close":2156,"change":2157,"percent_change":1367,"volume":1846,"transactions":9,"vwap":2156},"2025-10-09",212.92,213.19,212.97,0.88,{"date":2159,"open":2160,"high":2160,"low":1808,"close":2161,"change":853,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-08",213,212.089996,-0.46,90900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-07",211.37,213.16,210.49001,213.070007,1.8,0.85,123500,{"date":2174,"open":2175,"high":2175,"low":1750,"close":2176,"change":2177,"percent_change":95,"volume":2178,"transactions":9,"vwap":2176},"2025-10-06",212.50999,211.27,-1.57,112400,{"date":2180,"open":2181,"high":1862,"low":2181,"close":2182,"change":1108,"percent_change":2183,"volume":2005,"transactions":9,"vwap":2182},"2025-10-03",212.32001,212.84,0.15,{"date":2185,"open":2186,"high":2182,"low":2187,"close":2188,"change":1385,"percent_change":462,"volume":2189,"transactions":9,"vwap":2188},"2025-10-02",212.44,211.77,212.52,139900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1148,"volume":2197,"transactions":9,"vwap":2195},"2025-10-01",213.39999,213.53,212.059998,213.25,-0.48,129200,{"date":2199,"open":1892,"high":2200,"low":2201,"close":1885,"change":135,"percent_change":265,"volume":2202,"transactions":9,"vwap":1885},"2025-09-30",214.17999,212.71001,79600,{"date":2204,"open":1815,"high":1903,"low":2205,"close":1903,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1903},"2025-09-29",211.63,0.39,0.18,160200,{"date":2210,"open":2211,"high":1814,"low":2212,"close":2213,"change":1598,"percent_change":792,"volume":2214,"transactions":9,"vwap":2213},"2025-09-26",212.37,211.5,212.75,176800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":325,"percent_change":1076,"volume":2221,"transactions":9,"vwap":2220},"2025-09-25",214.96001,215,212.5,212.64,159100,{"date":2223,"open":2224,"high":1924,"low":2224,"close":2225,"change":853,"percent_change":2162,"volume":2226,"transactions":9,"vwap":2225},"2025-09-24",213.88,214.11,104300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":653,"percent_change":2130,"volume":2233,"transactions":9,"vwap":2232},"2025-09-23",214.66,215.2,213.5,215.089996,140900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":285,"percent_change":1640,"volume":2240,"transactions":9,"vwap":2239},"2025-09-22",215.98,216.029999,214.34,214.53,197000,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1253,"percent_change":1207,"volume":2246,"transactions":9,"vwap":2245},"2025-09-19",217.92999,216.5,216.53999,77600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1640,"volume":2254,"transactions":9,"vwap":2252},"2025-09-18",217.97,218.84,217.48,217.50999,-2.05,132700,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":976,"percent_change":221,"volume":2260,"transactions":9,"vwap":2259},"2025-09-17",218.61,220.74001,219.56,90400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1013,"percent_change":265,"volume":2267,"transactions":9,"vwap":2266},"2025-09-16",217.59,218.37,217.0099945,217.89,62300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2085,"volume":2274,"transactions":9,"vwap":2272},"2025-09-15",219.27,219.42999,217.28,-2.17,336500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2025,"percent_change":1144,"volume":2281,"transactions":9,"vwap":2280},"2025-09-12",219.71001,220.17999,219.13,219.45,68300,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":121,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-11",218.3,220.39999,220.070007,0.97,110500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1768,"volume":2296,"transactions":9,"vwap":2294},"2025-09-10",219.41,219.74001,217,217.96001,-2.45,264700,{"date":2298,"open":2299,"high":1698,"low":2300,"close":2301,"change":1524,"percent_change":2130,"volume":2302,"transactions":9,"vwap":2301},"2025-09-09",219.37,219.19,220.41,117800,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":1229,"percent_change":232,"volume":2308,"transactions":9,"vwap":2307},"2025-09-08",220.28999,218.59,219.84,66600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":211,"percent_change":1136,"volume":2315,"transactions":9,"vwap":2314},"2025-09-05",219.67999,221.080002,219.070007,220.35001,91800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1158,"percent_change":867,"volume":2322,"transactions":9,"vwap":2321},"2025-09-04",219.94,220.58,219.23,219.69,97800,{"date":2324,"open":2325,"high":2326,"low":1842,"close":2326,"change":944,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-03",218.24001,219.25,0.03,79800,{"date":2330,"open":2279,"high":1019,"low":2331,"close":2332,"change":1865,"percent_change":1784,"volume":1068,"transactions":9,"vwap":2332},"2025-09-02",218.14999,219.17999,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1484,"percent_change":264,"volume":2339,"transactions":9,"vwap":2338},"2025-08-29",218.14,219.21001,218.020004,219.089996,91300,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1170,"volume":2346,"transactions":9,"vwap":2344},"2025-08-28",219.080002,217.16,217.72,-1.19,104200,{"date":2348,"open":2098,"high":2279,"low":2098,"close":2349,"change":221,"percent_change":222,"volume":2350,"transactions":9,"vwap":2349},"2025-08-27",218.91,58500,{"date":2352,"open":2338,"high":2338,"low":2353,"close":2335,"change":2354,"percent_change":1769,"volume":2355,"transactions":9,"vwap":2335},"2025-08-26",217.61,-1.14,76300,{"date":2357,"open":1315,"high":2358,"low":2313,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-25",222.2,219.28,-3.41,-1.53,79100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2369,"volume":1831,"transactions":9,"vwap":2368},"2025-08-22",223.42,224.64,222.19,222.69,0,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2368,"change":2375,"percent_change":2354,"volume":2376,"transactions":9,"vwap":2368},"2025-08-21",223.47,223.49001,221.89999,-2.56,92300,{"date":2378,"open":2379,"high":407,"low":2379,"close":1654,"change":2380,"percent_change":1445,"volume":2381,"transactions":9,"vwap":1654},"2025-08-20",223.72,1.52,70300,{"date":2383,"open":2384,"high":1665,"low":2384,"close":1316,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1316},"2025-08-19",222.050003,2.07,0.93,69400,{"date":2389,"open":2390,"high":1365,"low":2391,"close":2392,"change":943,"percent_change":944,"volume":2393,"transactions":9,"vwap":2392},"2025-08-18",221.52,221.34,221.66,70600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1598,"percent_change":792,"volume":2400,"transactions":9,"vwap":2399},"2025-08-15",221.67,222.080002,220.75,221.5,69200,{"date":2402,"open":2403,"high":2404,"low":1359,"close":2405,"change":2406,"percent_change":1398,"volume":2407,"transactions":9,"vwap":2405},"2025-08-14",222.56,222.57001,221.39,-1.89,71000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":348,"percent_change":190,"volume":952,"transactions":9,"vwap":2413},"2025-08-13",222.67999,223.92,221.64999,223.28,{"date":2415,"open":314,"high":2416,"low":2417,"close":396,"change":1797,"percent_change":72,"volume":2418,"transactions":9,"vwap":396},"2025-08-12",223.7,222.42999,352900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":441,"percent_change":52,"volume":1159,"transactions":9,"vwap":2424},"2025-08-11",222.82001,223.24001,221.64,222.89,{"date":2426,"open":2427,"high":2428,"low":313,"close":2429,"change":1013,"percent_change":1437,"volume":2430,"transactions":9,"vwap":2429},"2025-08-08",222.38,223.59,222.66,89600,{"date":2432,"open":1359,"high":2433,"low":1358,"close":2384,"change":2434,"percent_change":694,"volume":2435,"transactions":9,"vwap":2384},"2025-08-07",222.28999,1.44,177600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":715,"volume":2443,"transactions":9,"vwap":2441},"2025-08-06",217.66,221.19,217.35001,220.61,3.44,109400,{"date":2445,"open":2263,"high":2446,"low":2447,"close":2448,"change":358,"percent_change":1317,"volume":2449,"transactions":9,"vwap":2448},"2025-08-05",218.22,216.98,217.17,87700,{"date":2451,"open":2447,"high":2452,"low":2447,"close":2453,"change":369,"percent_change":440,"volume":2454,"transactions":9,"vwap":2453},"2025-08-04",218.32001,218,123700,{"date":2456,"open":2457,"high":2098,"low":2245,"close":2458,"change":1797,"percent_change":1222,"volume":2233,"transactions":9,"vwap":2458},"2025-08-01",216.72,216.86,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":1983,"transactions":9,"vwap":2464},"2025-07-31",216.56,217.83,215.78,216.12,-1.66,-0.76,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":461,"volume":2474,"transactions":9,"vwap":2472},"2025-07-30",219.33,220.14,217.089996,217.78,-1.73,148000,{"date":2476,"open":1716,"high":1019,"low":2477,"close":2478,"change":1309,"percent_change":1524,"volume":2479,"transactions":9,"vwap":2478},"2025-07-29",217.5,219.50999,84500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1398,"volume":1858,"transactions":9,"vwap":2485},"2025-07-28",218.95,219.53,217.85001,218.27,-1.87,{"date":2488,"open":2489,"high":2490,"low":2313,"close":2470,"change":1330,"percent_change":2207,"volume":2491,"transactions":9,"vwap":2470},"2025-07-25",219.7,220.19,83400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2292,"change":1376,"percent_change":1254,"volume":2497,"transactions":9,"vwap":2292},"2025-07-24",220.53,220.87,219.64999,100800,{"date":2499,"open":2398,"high":2500,"low":2501,"close":1009,"change":2206,"percent_change":2207,"volume":2502,"transactions":9,"vwap":1009},"2025-07-23",221.3,220.23,100100,{"date":2504,"open":2505,"high":1707,"low":2505,"close":1358,"change":997,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1358},"2025-07-22",217.60001,0.79,78300,{"date":2509,"open":2510,"high":2489,"low":207,"close":2511,"change":172,"percent_change":389,"volume":2512,"transactions":9,"vwap":2511},"2025-07-21",218.92999,218.58,92100,{"date":2514,"open":2515,"high":2516,"low":220,"close":2257,"change":2517,"percent_change":2032,"volume":2518,"transactions":9,"vwap":2257},"2025-07-18",219.49001,220.12,-0.7,90800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":305,"volume":2407,"transactions":9,"vwap":2524},"2025-07-17",217.89999,219.42,217.69,219.31,2.16,{"date":2527,"open":2528,"high":2529,"low":1830,"close":2530,"change":2531,"percent_change":1437,"volume":2532,"transactions":9,"vwap":2530},"2025-07-16",216.81,217.62,217.14999,0.58,109900,{"date":2534,"open":1706,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-15",218.64,216.57001,-2.18,-1,96800,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":72,"percent_change":2183,"volume":2546,"transactions":9,"vwap":2545},"2025-07-14",218.41,218.89999,217.32001,218.75,143900,{"date":2548,"open":2511,"high":2090,"low":2505,"close":2549,"change":2550,"percent_change":492,"volume":2551,"transactions":9,"vwap":2549},"2025-07-11",218.42,-0.72,141100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1085,"volume":2559,"transactions":9,"vwap":2557},"2025-07-10",218.96001,220.10001,218.28999,219.14,0.48,113400,{"date":2561,"open":2562,"high":2562,"low":2251,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-09",220.050003,218.66,-1.08,-0.49,206800,{"date":2568,"open":2569,"high":2570,"low":2259,"close":2292,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2292},"2025-07-08",221.32001,221.35001,-2.24,-1.01,85700,{"date":2575,"open":1315,"high":2576,"low":2577,"close":2578,"change":1632,"percent_change":337,"volume":2579,"transactions":9,"vwap":2578},"2025-07-07",222.059998,220.75999,221.98,96300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2576,"change":1682,"percent_change":575,"volume":2585,"transactions":9,"vwap":2576},"2025-07-03",222.10001,222.31,221.17,69000,{"date":2587,"open":2405,"high":2588,"low":2589,"close":2590,"change":1222,"percent_change":2183,"volume":945,"transactions":9,"vwap":2590},"2025-07-02",222.070007,220.32001,221.89,{"date":2592,"open":2332,"high":2593,"low":2332,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-01",222.73,221.55,2.55,1.16,142800,{"date":2599,"open":2600,"high":2522,"low":2097,"close":2601,"change":221,"percent_change":222,"volume":2602,"transactions":9,"vwap":2601},"2025-06-30",218.19,219,289800,{"date":2604,"open":2605,"high":2349,"low":2605,"close":2077,"change":1718,"percent_change":135,"volume":2606,"transactions":9,"vwap":2077},"2025-06-27",216.96001,116900,{"date":2608,"open":2609,"high":2331,"low":2610,"close":1834,"change":2122,"percent_change":1532,"volume":2611,"transactions":9,"vwap":1834},"2025-06-26",217.45,216.48,152000,{"date":2613,"open":2614,"high":2614,"low":2452,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-06-25",221.0099945,218.57001,-2.8,-1.26,202400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1005,"percent_change":66,"volume":2625,"transactions":9,"vwap":2624},"2025-06-24",221.73,221.84,220.49001,221.37,113200,{"date":2627,"open":2628,"high":2412,"low":2628,"close":1003,"change":1121,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1003},"2025-06-23",218.69,1.38,105000,{"date":2632,"open":2633,"high":2634,"low":2249,"close":220,"change":2596,"percent_change":440,"volume":2635,"transactions":9,"vwap":220},"2025-06-20",218.17999,219.36,74200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2544,"change":492,"percent_change":641,"volume":2641,"transactions":9,"vwap":2544},"2025-06-18",218.059998,218.44,217.21001,89000,{"date":2643,"open":2644,"high":2279,"low":1842,"close":2645,"change":2646,"percent_change":2466,"volume":2647,"transactions":9,"vwap":2645},"2025-06-17",218.72,217.64999,-1.67,211200,{"date":2649,"open":2326,"high":2650,"low":2651,"close":2652,"change":135,"percent_change":1437,"volume":2653,"transactions":9,"vwap":2652},"2025-06-16",221.23,218.94,219.32001,92500,{"date":2655,"open":2656,"high":2423,"low":2331,"close":2657,"change":2375,"percent_change":399,"volume":2658,"transactions":9,"vwap":2657},"2025-06-13",220.64,218.73,79300,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":275,"percent_change":2558,"volume":2664,"transactions":9,"vwap":2662},"2025-06-12",219.98,221.28999,219.039993,96100,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2572,"percent_change":2162,"volume":2670,"transactions":9,"vwap":2669},"2025-06-11",221.10001,219.52,220.24001,92200,{"date":2672,"open":2584,"high":2673,"low":2674,"close":2675,"change":1367,"percent_change":574,"volume":2676,"transactions":9,"vwap":2675},"2025-06-10",221.85001,220.73,221.25,497800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":111,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-09",221.13,221.33,219.87,220.84,-0.18,374700,{"date":2686,"open":20,"high":2687,"low":2301,"close":2650,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2650},"2025-06-06",221.87,0.81,0.37,69500,{"date":2692,"open":1349,"high":1349,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-06-05",220.080002,220.42,-2.67,-1.2,87900,{"date":2699,"open":1674,"high":2700,"low":2424,"close":2701,"change":2024,"percent_change":2144,"volume":2702,"transactions":9,"vwap":2701},"2025-06-04",224.67,223.089996,102400,{"date":2704,"open":2705,"high":1653,"low":2706,"close":2707,"change":613,"percent_change":190,"volume":2708,"transactions":9,"vwap":2707},"2025-06-03",224.39,222.85001,224.37,146600,{"date":2710,"open":1383,"high":2711,"low":2712,"close":2713,"change":1682,"percent_change":575,"volume":2714,"transactions":9,"vwap":2713},"2025-06-02",224.78,222.52,224.73,126200,{"date":2716,"open":2687,"high":2717,"low":2687,"close":2718,"change":2719,"percent_change":983,"volume":2720,"transactions":9,"vwap":2718},"2025-05-30",225.53,224.56,2.29,157300,{"date":2722,"open":2723,"high":1673,"low":2398,"close":238,"change":2724,"percent_change":866,"volume":2725,"transactions":9,"vwap":238},"2025-05-29",221.61,1.01,71300,{"date":2727,"open":2728,"high":1689,"low":2312,"close":2729,"change":325,"percent_change":1043,"volume":2730,"transactions":9,"vwap":2729},"2025-05-28",222.47,221.25999,85300,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2593,"change":2735,"percent_change":983,"volume":2736,"transactions":9,"vwap":2593},"2025-05-27",220.92999,222.78999,2.27,93700,{"date":2738,"open":2652,"high":2739,"low":2740,"close":2741,"change":1524,"percent_change":2130,"volume":2742,"transactions":9,"vwap":2741},"2025-05-23",220.88,218.28,220.46001,84700,{"date":2744,"open":2301,"high":2745,"low":2338,"close":2746,"change":763,"percent_change":929,"volume":1311,"transactions":9,"vwap":2746},"2025-05-22",220.98,219.89,{"date":2748,"open":2427,"high":2421,"low":2494,"close":1707,"change":2749,"percent_change":2024,"volume":2750,"transactions":9,"vwap":1707},"2025-05-21",-2.86,157500,{"date":2752,"open":2753,"high":1680,"low":2754,"close":2755,"change":2756,"percent_change":265,"volume":1399,"transactions":9,"vwap":2755},"2025-05-20",223.0099945,222.83,223.64,0.62,{"date":2758,"open":1003,"high":1265,"low":2759,"close":1265,"change":135,"percent_change":1437,"volume":2760,"transactions":9,"vwap":1265},"2025-05-19",221,98800,{"date":2762,"open":2681,"high":2417,"low":2763,"close":2417,"change":2764,"percent_change":1412,"volume":2765,"transactions":9,"vwap":2417},"2025-05-16",219.72,2.74,264400,{"date":2767,"open":2768,"high":2769,"low":2239,"close":2321,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2321},"2025-05-15",215.21001,219.83,4.24,1.97,217900,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":461,"percent_change":884,"volume":2779,"transactions":9,"vwap":2778},"2025-05-14",216.16,216.39999,215.13,215.45,159800,{"date":2781,"open":2782,"high":1714,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-13",218.34,215.67,216.24001,-2.69,-1.23,200600,{"date":2789,"open":2790,"high":2299,"low":2791,"close":2510,"change":211,"percent_change":1136,"volume":2792,"transactions":9,"vwap":2510},"2025-05-12",219.11,217.080002,238400,{"date":2794,"open":2601,"high":2795,"low":2796,"close":2485,"change":2354,"percent_change":1769,"volume":1068,"transactions":9,"vwap":2485},"2025-05-09",219.25999,217.91,{"date":2798,"open":2799,"high":2733,"low":2800,"close":2291,"change":95,"percent_change":462,"volume":2801,"transactions":9,"vwap":2291},"2025-05-08",220.48,218.45,97900,{"date":2803,"open":2562,"high":2804,"low":2557,"close":2805,"change":1137,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-07",220.95,220.14999,0.06,436900,{"date":2809,"open":1019,"high":271,"low":2810,"close":2811,"change":2517,"percent_change":2032,"volume":2812,"transactions":9,"vwap":2811},"2025-05-06",218.97,220.020004,60500,{"date":2814,"open":2815,"high":2312,"low":2795,"close":2816,"change":2183,"percent_change":944,"volume":1230,"transactions":9,"vwap":2816},"2025-05-05",220.57001,220.72,{"date":2818,"open":2741,"high":2650,"low":2819,"close":2815,"change":715,"percent_change":1872,"volume":2820,"transactions":9,"vwap":2815},"2025-05-02",219.88,122800,{"date":2822,"open":2259,"high":2805,"low":2615,"close":2823,"change":2486,"percent_change":1398,"volume":2824,"transactions":9,"vwap":2823},"2025-05-01",218.99001,127500,{"date":2826,"open":2301,"high":2827,"low":2505,"close":2828,"change":2829,"percent_change":1013,"volume":2830,"transactions":9,"vwap":2828},"2025-04-30",221.50999,220.86,1.33,796600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2483,"change":705,"percent_change":1366,"volume":2730,"transactions":9,"vwap":2483},"2025-04-29",216.84,219.63,216.53,{"date":181,"open":2600,"high":2601,"low":2837,"close":2838,"change":2025,"percent_change":1144,"volume":2839,"transactions":9,"vwap":2838},216.28999,217.57001,110900]