[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOX":3,"homepage-market-summary":30,"stock-historical-VOX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOX","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 Communication Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7383,1.4224,"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},192.67,192.56,192.82,191.51,192.2,0.47,0.24,277535.294657,200.77,172.37,250459.28725001594,71.5,5541,{"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},143.39999,236804,86433481.099754,31.58,"2025-04-28",[185,188,198,208,217,228,239,249,260,269,279,288,297,308,318,328,339,350,361,371,381,392,401,412,422,433,443,453,463,473,484,494,504,513,524,535,545,554,564,573,583,593,603,613,623,633,643,653,663,673,684,693,701,710,718,729,740,747,758,768,778,788,798,808,817,826,834,843,851,859,867,874,883,891,899,908,915,924,932,940,949,956,963,972,981,989,998,1006,1012,1020,1028,1037,1044,1053,1061,1070,1077,1084,1091,1100,1108,1117,1124,1133,1142,1147,1154,1162,1170,1177,1184,1192,1199,1206,1212,1219,1226,1231,1238,1246,1252,1258,1266,1272,1280,1289,1295,1304,1313,1320,1328,1336,1344,1353,1360,1368,1377,1384,1392,1399,1408,1414,1421,1428,1435,1444,1452,1460,1467,1476,1484,1493,1499,1505,1513,1520,1526,1532,1539,1546,1550,1557,1565,1573,1577,1583,1592,1601,1606,1612,1619,1627,1635,1642,1651,1658,1664,1669,1675,1682,1689,1696,1704,1709,1716,1722,1729,1736,1742,1750,1755,1762,1770,1775,1783,1788,1794,1800,1807,1813,1819,1826,1833,1840,1846,1853,1859,1863,1870,1876,1882,1887,1894,1902,1909,1918,1924,1931,1937,1944,1951,1958,1966,1973,1978,1986,1992,1999,2006,2011,2017,2024,2029,2037,2041,2048,2054,2059,2064,2069,2074,2079,2087,2093,2099,2107,2114,2121,2128,2135,2144,2152,2160,2168,2174,2179,2185,2190,2196,2200,2206,2211,2215,2221,2228,2233,2236,2241,2248,2252,2258,2264,2268,2274,2279,2286,2293,2301,2308,2313,2319,2326,2332,2339,2347,2353,2360,2366,2373,2381,2388,2394,2401,2408,2414,2422,2429,2436,2443,2451,2457,2464,2470,2477,2484,2491,2498,2503,2510,2516,2523,2530,2536,2543,2550,2557,2564,2570,2577,2584,2592,2600,2606,2612,2620,2627,2636,2643,2651,2658,2665,2673,2682,2689,2696,2701,2707,2715,2722,2727,2734,2741,2749,2755,2761,2768,2776,2781,2788,2794,2800,2807,2814,2821,2829,2835,2842,2849,2856,2863,2870,2878,2886,2892,2900],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},3358,192.344,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",192.34,192.74,190.88,-0.83,-0.43,269597.841883,3694,191.9054,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",193.44,192.275,193.03,0.36,0.19,138715.825535,2487,192.9894,{"date":209,"open":210,"high":211,"low":210,"close":17,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",189.92,192.93,2.49,1.31,182716.318798,3111,192.0543,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",189.91,191.36,189.53,190.18,1.25,0.66,262899.208146,2834,190.1884,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",191.88,192.25,188.49,188.93,-1.66,-0.87,295093.158153,4614,189.2902,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",191.16,193.415,190.59,-0.79,-0.41,198058.527982,3333,192.0544,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",191.15,191.41,189.67,191.38,0.95,0.5,415082.247079,7404,190.5887,{"date":261,"open":262,"high":262,"low":222,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",193.49,190.43,-3.72,-1.92,238657.502886,3347,190.7449,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",195.36,193.45,194.15,-1.89,-0.96,277046.283872,3254,194.0811,{"date":280,"open":202,"high":281,"low":202,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",196.2,196.04,3.08,1.6,196303.756324,3428,195.3332,{"date":289,"open":271,"high":290,"low":291,"close":292,"change":293,"percent_change":163,"volume":294,"transactions":295,"vwap":296},"2026-09-23",195.54,192.95,192.96,-2.63,209105.71947,4725,193.9534,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",197.64,199.03,195.46,195.59,-1.91,-0.97,270242.203591,5496,196.5515,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",192.02,198.81,197.5,7.82,4.12,468781.428761,6951,196.7304,{"date":319,"open":292,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",192.97,189.66,189.68,-2.59,-1.35,192257.593829,3303,190.3491,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",194.53,194.58,191.85,192.27,-0.23,-0.12,248012.347479,3326,192.4027,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",194.62,194.85,191.55,192.5,-1.31,-0.68,175402.159744,3870,193.2908,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",193.92,194.91,193.25,193.81,-1.52,-0.78,1856233.564654,11504,193.9648,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",192.42,195.84,195.33,4.44,2.33,292673.108167,4851,194.8434,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",190.32,191.69,190.89,2.06,1.09,288870.828052,3867,190.8875,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",187.55,189.78,187.43,188.83,0.75,0.4,115687.275524,2074,188.9543,{"date":393,"open":221,"high":221,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",187.54,188.08,-0.32,-0.17,429963.638165,3291,188.1163,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",188.22,189.07,187.29,188.4,-0.53,-0.28,183659.802269,2865,188.3611,{"date":413,"open":414,"high":415,"low":416,"close":233,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",190.13,190.2,188.515,-1.55,-0.81,124742.346643,3145,189.0438,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",190.07,192.12,189.745,190.48,2.16,1.15,173001.621559,3376,190.913,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",185.51,189.0325,188.32,2.81,1.51,187829.146125,3276,188.4589,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",184.46,186.66,184.44,-1,-0.54,196541.223224,3169,185.7799,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",187.71,185.93,186.51,-2.05,-1.09,219771.777679,2895,186.4785,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",186.8,189.93,188.56,2.34,1.26,225704.161518,3716,188.3743,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",187.13,187.88,185.99,186.22,-1.75,-0.93,136161.834283,2620,186.5736,{"date":485,"open":486,"high":373,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",190.12,187.67,187.97,-1.06,-0.56,181027.983875,3002,188.2667,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",187.48,189.12,189.03,1.68,0.9,316887.983135,2815,188.2427,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":387,"volume":510,"transactions":511,"vwap":512},"2026-08-24",185.72,188.09,187.35,1.39,516535.642557,3061,187.6931,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",185.25,186.54,184.76,185.96,1.47,0.8,217687.478198,2150,186.0017,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",185.23,185.825,183.76,184.49,-1.18,-0.64,222932.488436,2543,184.4238,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":213,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",184.32,186.92,183.8,185.67,0.71,135643.767341,2488,185.7532,{"date":546,"open":547,"high":548,"low":537,"close":549,"change":550,"percent_change":244,"volume":551,"transactions":552,"vwap":553},"2026-08-18",185.13,186.02,184.36,-1.47,130468.559011,2476,185.3063,{"date":555,"open":556,"high":557,"low":435,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",188.7,188.71,185.83,-3.35,-1.77,197621.178877,2901,186.4874,{"date":565,"open":497,"high":566,"low":567,"close":568,"change":224,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",190.4,188.76,189.18,0.35,234156.158456,2996,189.1578,{"date":574,"open":575,"high":576,"low":518,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",186,188.705,188.52,3.36,1.81,267486.209519,2938,187.5825,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",186.86,184.57,185.16,-1.43,-0.77,246480.187523,3098,185.1943,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":102,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",188.15,188.82,186.45,186.59,-0.95,263840.542312,2348,187.0745,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",187.62,188.38,186.84,0.86,0.46,193153.766994,2914,187.5938,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",185.61,188.11,187.52,1.2,0.64,128417.455078,2018,187.4296,{"date":624,"open":625,"high":626,"low":540,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",185.94,187.38,186.32,-0.16,-0.09,129542.369418,2195,186.2124,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",190.96,184.95,186.48,-3.29,-1.73,337739.505244,3508,187.6556,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",186.74,190.29,189.77,1.72,0.91,240311.408201,2743,188.8949,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",184.09,188.84,188.05,6.27,3.45,256402.63363,2881,188.1433,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":89,"volume":670,"transactions":671,"vwap":672},"2026-07-31",179.51,182.08,179,181.78,2.01,823598.032082,3438,180.9352,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",179.38,179.81,178.01,179.77,-5.04,-2.73,395209.252311,4573,179.0699,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":396,"percent_change":397,"volume":690,"transactions":691,"vwap":692},"2026-07-29",185.05,187.14,184.24,184.81,190002.38011,2482,185.3372,{"date":694,"open":695,"high":540,"low":695,"close":547,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",183,2.96,1.62,168737.534832,2619,184.8919,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":213,"volume":707,"transactions":708,"vwap":709},"2026-07-27",181.87,183.46,182.17,2.36,412721.852918,4421,182.7125,{"date":711,"open":712,"high":713,"low":712,"close":676,"change":714,"percent_change":715,"volume":716,"transactions":196,"vwap":717},"2026-07-24",178.99,181.25,1.01,0.56,840146.453171,180.3759,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",180.91,181.19,178.49,178.8,-6.53,-3.52,385707.170989,4036,179.3545,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",188.86,188.99,185.3,185.33,-2.31,-1.23,201824.848805,2800,186.3415,{"date":741,"open":577,"high":577,"low":605,"close":742,"change":193,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",187.64,-0.44,104187.797134,1837,188.0881,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",188.25,190.21,188.13,188.47,0.39,0.21,176558.322137,1978,189.0147,{"date":759,"open":760,"high":761,"low":762,"close":395,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",188.73,189.15,187.07,-3.78,-1.97,177475.831694,3178,188.0887,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":550,"volume":775,"transactions":776,"vwap":777},"2026-07-16",194.82,195.11,191.3,191.86,-2.86,209466.671031,4367,193.3789,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",191.24,195.42,194.72,3.7,1.94,225762.904465,3404,194.2495,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",189.29,191.56,191.02,0.32,0.17,114802.151105,2262,190.9768,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":194,"volume":805,"transactions":806,"vwap":807},"2026-07-13",191.5,193.15,190.55,190.7,-0.82,186496.833114,7102,191.6802,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",191.8,192.52,190.53,191.52,1.93,1.02,214700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-09",184.74001,189.64999,184.48,189.59,2.14,1.14,213500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":163,"volume":833,"transactions":9,"vwap":831},"2026-07-08",189.55,189.58,186.83,187.45,-2.54,190000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",190.8,191.84,189.81,189.99001,0.85,0.45,1082000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":141,"volume":850,"transactions":9,"vwap":848},"2026-07-06",188.75999,189.42999,187.029999,189.14,1.29,231700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":599,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-02",188.5,188.63,185.91,187.85001,-0.5,1206800,{"date":860,"open":742,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-01",190.64,186.75,188.8,4.85,2.64,321300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":480,"percent_change":857,"volume":873,"transactions":9,"vwap":872},"2026-06-30",184.34,184.63,182.52,183.95,263600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",184.14,185.31,183.91,184.88,4.08,2.26,287500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":499,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-26",179.12,182.44,178.75,180.8,0.94,453200,{"date":892,"open":893,"high":894,"low":895,"close":885,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":885},"2026-06-25",179.98,180.94,178.39,-2.04,-1.13,364600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",182.55,183.77,181,181.16,-1.68,-0.92,418700,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":22,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-23",181.11,183.87,182.84,0.26,266800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",184.75,185.36,181.61,182.37,-4.5,-2.41,536400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":151,"volume":931,"transactions":9,"vwap":929},"2026-06-18",186.74001,187.64999,184.56,186.87,1.35,314600,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",189.41,185.27,185.52,-5.31,-2.78,432600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",190.56,191.28999,189.75999,190.83,0.42,0.22,311200,{"date":950,"open":951,"high":791,"low":656,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",189.070007,190.41,3.06,1.63,228100,{"date":957,"open":853,"high":854,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",185.42999,187.35001,0.05,0.03,135000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",185.50999,187.81,184.0099945,187.3,1.42,0.76,271100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",187.19,189.039993,185.75,185.88,-1.62,-0.86,160600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":73,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-09",188.27,189.67999,185.82001,187.5,0.18,216400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",188.10001,188.25999,186.24001,187.17,-1.36,-0.72,516900,{"date":999,"open":1000,"high":333,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",191.17999,187.36,188.53,-3.6,-1.87,292800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":954,"percent_change":608,"volume":1011,"transactions":9,"vwap":1010},"2026-06-04",191.31,194.25,192.13,289500,{"date":1013,"open":374,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",192.089996,189.45,190.5,-1.61,-0.84,526400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",193.75999,191.75999,192.11,-2.72,-1.4,187600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",196.23,196.49001,194.47,194.83,-2.25,-1.14,168500,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":530,"volume":1043,"transactions":9,"vwap":1041},"2026-05-29",197.75999,196.39999,197.080002,-2.36,107400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",198.71001,199.66,197.99001,199.44,0.53,0.27,78500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-27",195.67999,199.61,198.91,2.17,1.1,100800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",195.81,196.77,195.55,196.74001,1.19,0.61,199000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1065,"change":1075,"percent_change":397,"volume":1076,"transactions":9,"vwap":1065},"2026-05-22",196.17,196.67,195.059998,-0.34,106400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":619,"percent_change":73,"volume":1083,"transactions":9,"vwap":1082},"2026-05-21",194.11,197.12,193.67,195.89,127600,{"date":1085,"open":1086,"high":1087,"low":354,"close":1088,"change":1089,"percent_change":1051,"volume":1090,"transactions":9,"vwap":1088},"2026-05-20",194.52,195.32001,195.25,0.52,159500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-19",197.070007,197.33,194.39,194.73,-2.39,-1.21,178800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1080,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1080},"2026-05-18",195.24001,198.67999,195.089996,1.45,0.74,375800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",196.67999,196.91,195.56,195.67,-1.96,-0.99,164300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":946,"percent_change":754,"volume":1123,"transactions":9,"vwap":1122},"2026-05-14",196.97,198.73,196.92,197.63,218300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",193.77,197.59,193.5,197.21001,2.65,1.36,202400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-12",193.98,194.66,193.48,194.56,0.14,0.07,112600,{"date":1143,"open":1040,"high":1144,"low":1145,"close":1145,"change":638,"percent_change":234,"volume":1146,"transactions":9,"vwap":1145},"2026-05-11",196.64999,194.42,115100,{"date":1148,"open":1149,"high":1150,"low":1093,"close":1151,"change":245,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-08",197.91,197.98,197.71001,-0.21,298600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1152,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-07",198.88,199.47,197.53,198.12,-0.11,259400,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",196.36,198.66,198.33,3.01,1.54,243200,{"date":1171,"open":1110,"high":1172,"low":1173,"close":1087,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1087},"2026-05-05",196.75999,194.61,-0.6,-0.31,193900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":418,"percent_change":245,"volume":1183,"transactions":9,"vwap":1182},"2026-05-04",196.39,196.78,195.31,195.92,195400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1160,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-01",196.84,197.61,196.029999,196.73,-0.06,198700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1186,"change":1197,"percent_change":429,"volume":1198,"transactions":9,"vwap":1186},"2026-04-30",194.34,197.020004,192.96001,2.24,924500,{"date":1200,"open":1145,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":146,"volume":1205,"transactions":9,"vwap":1203},"2026-04-29",195.50999,193.85001,194.60001,-0.38,200800,{"date":1207,"open":1208,"high":1209,"low":1032,"close":1210,"change":418,"percent_change":245,"volume":1211,"transactions":9,"vwap":1210},"2026-04-28",195.58,195.64,194.98,167900,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":840,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-27",194.75,197.16,195.78999,0.44,270700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1204,"percent_change":146,"volume":1225,"transactions":9,"vwap":1224},"2026-04-24",195.020004,195.38,193.24001,194.94,99400,{"date":1227,"open":1228,"high":1186,"low":1202,"close":1087,"change":1229,"percent_change":357,"volume":1230,"transactions":9,"vwap":1087},"2026-04-23",196.50999,-1.54,157800,{"date":1232,"open":1233,"high":1234,"low":364,"close":1235,"change":1236,"percent_change":649,"volume":1237,"transactions":9,"vwap":1235},"2026-04-22",196.25,197.029999,196.86,1.78,175400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":736,"volume":1245,"transactions":9,"vwap":1243},"2026-04-21",197.62,198.21001,194.86,195.080002,-2.42,176600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":312,"change":417,"percent_change":357,"volume":1251,"transactions":9,"vwap":312},"2026-04-20",197.95,198.24001,196.88,122500,{"date":1253,"open":1158,"high":1254,"low":1255,"close":1256,"change":649,"percent_change":609,"volume":1257,"transactions":9,"vwap":1256},"2026-04-17",199.35001,197.23,199.050003,309400,{"date":1259,"open":1041,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",198.39999,196.57001,198.14,1.9,0.97,209500,{"date":1267,"open":1214,"high":1268,"low":341,"close":1269,"change":669,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-15",196.96001,196.24001,1.03,208900,{"date":1273,"open":1274,"high":1275,"low":803,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-14",191.14999,194.42999,194.23,4.15,2.18,211300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",188.059998,190.14,187.39999,190.080002,1.58,0.84,130400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":853,"change":396,"percent_change":397,"volume":1294,"transactions":9,"vwap":853},"2026-04-10",189.71001,190.11,187.87,99300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-09",188.17,189.2,187.0099945,188.82001,1.13,0.6,93800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",188.60001,189.5,186.19,187.69,4.49,2.45,228200,{"date":1314,"open":1315,"high":1316,"low":904,"close":1317,"change":1318,"percent_change":841,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",182.38,183.24001,183.2,0.82,129900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1315,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1315},"2026-04-06",182.58,183.78,182.28,0.23,0.13,116700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":388,"volume":1335,"transactions":9,"vwap":1333},"2026-04-02",178.87,182.39999,178.42,182.14999,0.72,238000,{"date":1337,"open":1338,"high":1339,"low":888,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-01",181.080002,183.029999,181.42999,1.59,0.88,214500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-31",176.089996,180.32001,176.039993,179.84,6.08,3.5,618400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1264,"percent_change":715,"volume":1359,"transactions":9,"vwap":1358},"2026-03-30",174.34,175.23,173.039993,173.75999,768500,{"date":1361,"open":1362,"high":1363,"low":26,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",175.059998,175.52,172.78999,-3.51,-1.99,586900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",180.16,180.39999,176.10001,176.3,-5.47,-3.01,428800,{"date":1378,"open":1379,"high":1380,"low":720,"close":1381,"change":1342,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",182.22,183.5,181.77,0.49,148300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":274,"volume":1391,"transactions":9,"vwap":1389},"2026-03-24",182.85001,183.28,180.82001,180.89,-3.48,309500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":648,"percent_change":889,"volume":1398,"transactions":9,"vwap":1397},"2026-03-23",184.22,185.64,183.45,184.37,344100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",184.089996,184.10001,181.25999,182.64999,-1.98,-1.07,502800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":870,"change":244,"percent_change":194,"volume":1413,"transactions":9,"vwap":870},"2026-03-19",184.42999,185.62,183.21001,464900,{"date":1415,"open":1299,"high":1416,"low":1417,"close":1418,"change":938,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-18",188,185.37,185.42,-1.48,171900,{"date":1422,"open":1423,"high":221,"low":1424,"close":1425,"change":1426,"percent_change":203,"volume":1427,"transactions":9,"vwap":1425},"2026-03-17",188.0099945,187.92,188.2,0.67,115200,{"date":1429,"open":1430,"high":751,"low":1431,"close":1432,"change":1433,"percent_change":429,"volume":1434,"transactions":9,"vwap":1432},"2026-03-16",187.31,186.41,187.53,2.13,169800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",187.11,188.16,184.52,185.39999,-1.7,-0.91,168700,{"date":1445,"open":1446,"high":1447,"low":847,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-12",188.98,189.60001,187.10001,-3.32,-1.74,138900,{"date":1453,"open":1454,"high":1455,"low":934,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-11",190.58,191.64999,190.42,-0.29,-0.15,156300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1175,"percent_change":628,"volume":1466,"transactions":9,"vwap":1465},"2026-03-10",191.47,192.059998,190.16,190.71001,287900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-09",188.33,191.22,186.97,191.020004,0.48,0.25,187300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1035,"volume":1483,"transactions":9,"vwap":1481},"2026-03-06",190.31,191.059998,189.020004,190.53999,-2.2,561300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",193.31,194.22,191.27,192.74001,-1.11,-0.57,177700,{"date":1494,"open":1495,"high":1276,"low":1496,"close":1202,"change":1497,"percent_change":107,"volume":1498,"transactions":9,"vwap":1202},"2026-03-04",192.029999,191.85001,1.71,106700,{"date":1500,"open":1501,"high":1502,"low":992,"close":1503,"change":1325,"percent_change":168,"volume":1504,"transactions":9,"vwap":1503},"2026-03-03",189.22,192.82001,192.14,261800,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-02",189.0099945,192.28999,191.91,-0.2,-0.1,251600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1024,"change":1286,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1024},"2026-02-27",189.23,192.25999,189.17999,0.83,193600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":812,"change":1474,"percent_change":1326,"volume":1525,"transactions":9,"vwap":812},"2026-02-26",189.78999,191.039993,189.059998,190900,{"date":1527,"open":828,"high":1528,"low":1529,"close":1530,"change":824,"percent_change":1302,"volume":1531,"transactions":9,"vwap":1530},"2026-02-25",190.42999,189.33,190.28,293600,{"date":1533,"open":626,"high":1534,"low":1535,"close":848,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":848},"2026-02-24",189.3,187.12,1.17,0.62,143300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":488,"change":1544,"percent_change":1419,"volume":1545,"transactions":9,"vwap":488},"2026-02-23",190.91,191.34,187.71001,-2.83,130100,{"date":1547,"open":1548,"high":772,"low":1548,"close":836,"change":953,"percent_change":954,"volume":1549,"transactions":9,"vwap":836},"2026-02-20",187.72,165600,{"date":1551,"open":1448,"high":467,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-19",187.039993,187.74001,0.11,0.06,168800,{"date":1558,"open":1431,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-18",188.19,186.12,187.63,0.96,0.51,139100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1152,"volume":1572,"transactions":9,"vwap":1570},"2026-02-17",186.31,187.53999,184.47,186.67,-0.4,333600,{"date":1574,"open":1575,"high":1559,"low":1395,"close":1576,"change":1571,"percent_change":1152,"volume":1343,"transactions":9,"vwap":1576},"2026-02-13",186.94,187.070007,{"date":1578,"open":343,"high":343,"low":1579,"close":1580,"change":1581,"percent_change":764,"volume":1582,"transactions":9,"vwap":1580},"2026-02-12",187.22,187.47,-3.77,337400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-11",192.85001,193.64,190.25,191.24001,-1.81,-0.94,208100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-10",193,193.95,192.3,193.050003,0.08,0.04,125000,{"date":1602,"open":803,"high":1603,"low":1604,"close":320,"change":1433,"percent_change":89,"volume":1605,"transactions":9,"vwap":320},"2026-02-09",193.73,190.10001,133000,{"date":1607,"open":1608,"high":1609,"low":1469,"close":1610,"change":449,"percent_change":408,"volume":1611,"transactions":9,"vwap":1610},"2026-02-06",191.28,192.32001,190.84,260000,{"date":1613,"open":1614,"high":1615,"low":488,"close":254,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":254},"2026-02-05",189.25999,192.39,-1.45,-0.75,289100,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-04",196.0099945,191.97,192.83,-3.05,-1.56,207600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":774,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-03",198.64999,199.020004,194.69,195.88,-1.44,274000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":996,"percent_change":1641,"volume":1069,"transactions":9,"vwap":1640},"2026-02-02",198.42,199.82001,198.35001,198.74001,-0.36,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-30",199.83,200.61,198.080002,199.46001,-0.9,-0.45,204700,{"date":1652,"open":1653,"high":25,"low":1110,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",200.37,200.36,5.53,2.84,261900,{"date":1659,"open":1660,"high":1661,"low":1033,"close":1033,"change":1458,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1033},"2026-01-28",195.64999,196.72,-0.08,123600,{"date":1665,"open":1233,"high":1233,"low":1666,"close":1210,"change":1667,"percent_change":1649,"volume":1668,"transactions":9,"vwap":1210},"2026-01-27",194.28,-0.88,199500,{"date":1670,"open":1671,"high":1228,"low":1672,"close":1673,"change":618,"percent_change":1537,"volume":1674,"transactions":9,"vwap":1673},"2026-01-26",195.17,194.92,195.86,179300,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1136,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1136},"2026-01-23",193.84,195.39999,0.54,0.28,287300,{"date":1683,"open":1684,"high":1194,"low":344,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-22",192.99001,194.12,3.72,1.95,197000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":697,"percent_change":608,"volume":1695,"transactions":9,"vwap":1694},"2026-01-21",188.64999,191.19,188.42999,190.39999,513900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":725,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-20",189.31,191.21001,188.61,188.78,-1.83,308100,{"date":1705,"open":1706,"high":1706,"low":333,"close":1596,"change":1707,"percent_change":1491,"volume":1708,"transactions":9,"vwap":1596},"2026-01-16",193.99001,-1.1,196100,{"date":1710,"open":1711,"high":1711,"low":1594,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-15",194.67999,193.39999,-0.67,-0.35,216200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":96,"percent_change":1204,"volume":1434,"transactions":9,"vwap":1721},"2026-01-14",194.31,194.36,192.89999,194.070007,{"date":1723,"open":1112,"high":1724,"low":1706,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-13",196.28,194.81,-0.48,-0.25,239700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":628,"percent_change":1662,"volume":1735,"transactions":9,"vwap":1734},"2026-01-12",194.88,195.72,194.50999,195.28999,183700,{"date":1737,"open":1096,"high":1738,"low":1194,"close":1739,"change":1301,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-09",196.12,195.45,0.58,102200,{"date":1743,"open":1744,"high":1745,"low":1585,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",194.5,194.74001,194.32001,0.65,0.34,154300,{"date":1751,"open":1752,"high":1725,"low":1753,"close":1081,"change":96,"percent_change":1204,"volume":1754,"transactions":9,"vwap":1081},"2026-01-07",194.059998,193.27,189900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1457,"percent_change":1458,"volume":1761,"transactions":9,"vwap":1760},"2026-01-06",194.63,195,192.91,194.41,135300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":840,"volume":1769,"transactions":9,"vwap":1767},"2026-01-05",193.35001,195.39,193.25999,194.7,1.64,184700,{"date":1771,"open":1744,"high":1767,"low":1772,"close":1773,"change":1491,"percent_change":1457,"volume":1774,"transactions":9,"vwap":1773},"2026-01-02",191.75,193.059998,381300,{"date":1776,"open":1009,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-31",194.55,193.56,193.63,-1.08,-0.55,114000,{"date":1784,"open":1785,"high":1102,"low":1785,"close":1786,"change":649,"percent_change":22,"volume":1787,"transactions":9,"vwap":1786},"2025-12-30",193.41,194.71001,120800,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1458,"percent_change":1662,"volume":1793,"transactions":9,"vwap":1792},"2025-12-29",193.020004,194.13,193.8,103900,{"date":1795,"open":1194,"high":1796,"low":1797,"close":1595,"change":1798,"percent_change":396,"volume":1799,"transactions":9,"vwap":1595},"2025-12-26",194.48,193.62,-0.62,77700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1803,"change":541,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-24",193.83,194.57001,193.66,0.37,40400,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":649,"percent_change":22,"volume":1812,"transactions":9,"vwap":1811},"2025-12-23",192.50999,194.029999,193.86,121200,{"date":1814,"open":1815,"high":272,"low":1816,"close":291,"change":930,"percent_change":1817,"volume":1818,"transactions":9,"vwap":291},"2025-12-22",192.62,192.46001,0.7,285100,{"date":1820,"open":1821,"high":1489,"low":943,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-19",191.72,191.60001,0.29,0.15,182900,{"date":1827,"open":1828,"high":1809,"low":1829,"close":1008,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1008},"2025-12-18",190.95,190.78,2.02,1.07,160200,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1633,"volume":1839,"transactions":9,"vwap":1837},"2025-12-17",191.66,189.17,189.28999,-2.77,212700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1463,"change":520,"percent_change":946,"volume":1845,"transactions":9,"vwap":1463},"2025-12-16",190.63,192.58,190.52,146100,{"date":1847,"open":1848,"high":1848,"low":1478,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-15",192.36,191.25999,-0.52,-0.27,104000,{"date":1854,"open":1785,"high":352,"low":1855,"close":1856,"change":1857,"percent_change":357,"volume":1858,"transactions":9,"vwap":1856},"2025-12-12",191.089996,191.78,-1.51,105500,{"date":1860,"open":1486,"high":1861,"low":1815,"close":1862,"change":1571,"percent_change":1152,"volume":1176,"transactions":9,"vwap":1862},"2025-12-11",194.19,193.28999,{"date":1864,"open":1865,"high":1866,"low":190,"close":1867,"change":1868,"percent_change":388,"volume":1869,"transactions":9,"vwap":1867},"2025-12-10",192.55,194.080002,193.69,0.78,91000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1759,"change":1511,"percent_change":67,"volume":1875,"transactions":9,"vwap":1759},"2025-12-09",192.41,193.12,191.48,170900,{"date":1877,"open":1878,"high":1878,"low":1516,"close":1879,"change":1880,"percent_change":418,"volume":1881,"transactions":9,"vwap":1879},"2025-12-08",194.92999,193.0099945,-1.58,177400,{"date":1883,"open":1884,"high":1088,"low":1884,"close":1885,"change":74,"percent_change":824,"volume":1886,"transactions":9,"vwap":1885},"2025-12-05",192.61,194.59,362800,{"date":1888,"open":354,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":649,"volume":1893,"transactions":9,"vwap":1891},"2025-12-04",193.59,191.17,192.39999,1.73,141100,{"date":1895,"open":1896,"high":1542,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-03",190.24001,189.88,190.67,0.02,0.01,184800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":541,"percent_change":1805,"volume":1908,"transactions":9,"vwap":1907},"2025-12-02",190.46001,191.029999,189.37,190.64999,311800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-01",189.61,190.78999,189.19,189.94,-1.27,-0.66,144500,{"date":1919,"open":1920,"high":1699,"low":1921,"close":1699,"change":1922,"percent_change":714,"volume":1923,"transactions":9,"vwap":1699},"2025-11-28",189.98,189.89999,1.92,136700,{"date":1925,"open":1926,"high":1927,"low":848,"close":1837,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1837},"2025-11-26",189.28,190.0099945,-0.24,-0.13,463600,{"date":1932,"open":606,"high":1933,"low":1934,"close":221,"change":1935,"percent_change":648,"volume":1936,"transactions":9,"vwap":221},"2025-11-25",189.64,187.61,3.21,922800,{"date":1938,"open":1569,"high":1939,"low":1401,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-24",186.58,186.32001,4.37,2.4,331100,{"date":1945,"open":676,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1263,"volume":1950,"transactions":9,"vwap":1948},"2025-11-21",183.47,179.59,181.95,3.4,406100,{"date":1952,"open":1569,"high":819,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-20",178.35001,178.55,-2.38,-1.32,537100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":173,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-19",180.95,184.38,180.50999,180.92999,-0.02,208400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":841,"percent_change":1474,"volume":1972,"transactions":9,"vwap":1971},"2025-11-18",180.2,182.32001,178.0099945,180.96001,315500,{"date":1974,"open":703,"high":1975,"low":1976,"close":1962,"change":947,"percent_change":168,"volume":1977,"transactions":9,"vwap":1962},"2025-11-17",183.7,179.58,201800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1490,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-14",178.92999,181.029999,178.75999,180.28999,-0.61,145900,{"date":1987,"open":1988,"high":1988,"low":894,"close":1989,"change":1990,"percent_change":1450,"volume":1991,"transactions":9,"vwap":1989},"2025-11-13",183.0099945,181.39999,-3.22,112500,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1648,"volume":1998,"transactions":9,"vwap":1996},"2025-11-12",186.56,183.92999,184.62,-1.67,166200,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":22,"volume":2005,"transactions":9,"vwap":2003},"2025-11-11",184.82001,186.52,186.28999,0.87,110600,{"date":2007,"open":869,"high":625,"low":1995,"close":1418,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1418},"2025-11-10",3.09,1.69,107800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":112,"percent_change":1152,"volume":2016,"transactions":9,"vwap":2014},"2025-11-07",181.75999,182.33,179.72,149700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":417,"percent_change":1018,"volume":2023,"transactions":9,"vwap":2022},"2025-11-06",184.25999,184.64,182.56,182.72,115700,{"date":2025,"open":901,"high":2026,"low":886,"close":2027,"change":519,"percent_change":520,"volume":2028,"transactions":9,"vwap":2027},"2025-11-05",184.97,184.27,241300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":324,"volume":2036,"transactions":9,"vwap":2034},"2025-11-04",182.53999,184.3,182.28999,182.8,-2.51,241200,{"date":2038,"open":1552,"high":1552,"low":2039,"close":877,"change":163,"percent_change":996,"volume":2040,"transactions":9,"vwap":877},"2025-11-03",184.64999,119300,{"date":2042,"open":2043,"high":1001,"low":2044,"close":2045,"change":2046,"percent_change":1325,"volume":2047,"transactions":9,"vwap":2045},"2025-10-31",186.91,185.73,186.64999,0.43,116600,{"date":2049,"open":2050,"high":1517,"low":1308,"close":478,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":478},"2025-10-30",188.42,-4.58,-2.4,267300,{"date":2055,"open":1530,"high":2056,"low":1534,"close":836,"change":1868,"percent_change":2057,"volume":2058,"transactions":9,"vwap":836},"2025-10-29",190.89999,0.41,94600,{"date":2060,"open":2061,"high":1610,"low":219,"close":2062,"change":1850,"percent_change":1851,"volume":2063,"transactions":9,"vwap":2062},"2025-10-28",190.62,190.020004,99200,{"date":2065,"open":2066,"high":836,"low":1524,"close":1481,"change":1949,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1481},"2025-10-27",189.080002,1.82,82200,{"date":2070,"open":538,"high":2071,"low":465,"close":687,"change":2072,"percent_change":255,"volume":2073,"transactions":9,"vwap":687},"2025-10-24",188.080002,1.77,103200,{"date":2075,"open":2076,"high":2077,"low":1417,"close":1417,"change":397,"percent_change":629,"volume":2078,"transactions":9,"vwap":1417},"2025-10-23",186.080002,186.7,51000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":234,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-22",186.44,186.92999,184.2,185.53999,-0.89,153100,{"date":2088,"open":487,"high":2089,"low":2090,"close":2091,"change":1649,"percent_change":1928,"volume":2092,"transactions":9,"vwap":2091},"2025-10-21",187.75999,185.78999,187.2,172100,{"date":2094,"open":2095,"high":2096,"low":2095,"close":927,"change":2097,"percent_change":930,"volume":2098,"transactions":9,"vwap":927},"2025-10-20",186.25,187.86,2.5,207400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1817,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-17",183.59,185.46001,183.3,185.14999,0.38,95300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":639,"percent_change":480,"volume":2113,"transactions":9,"vwap":2112},"2025-10-16",186.73,187.98,183.35001,184.45,134800,{"date":2115,"open":2116,"high":974,"low":2117,"close":2118,"change":2119,"percent_change":1831,"volume":2120,"transactions":9,"vwap":2118},"2025-10-15",185.47,184.42,186.17999,1.98,269900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2083,"change":2126,"percent_change":1740,"volume":2127,"transactions":9,"vwap":2083},"2025-10-14",181.71001,185.020004,180.89999,1.06,209800,{"date":2129,"open":2130,"high":2131,"low":668,"close":2132,"change":2133,"percent_change":284,"volume":2134,"transactions":9,"vwap":2132},"2025-10-13",182.029999,183.31,183.14,2.88,551200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-10",184.60001,185.53,180.12,180.25999,-4.33,-2.35,343400,{"date":2145,"open":819,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-09",184.86,183.61,184.59,-0.33,-0.18,167400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1964,"volume":2159,"transactions":9,"vwap":2157},"2025-10-08",185.28999,185.5,184.5,184.92,-0.04,141500,{"date":2161,"open":2162,"high":2163,"low":819,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-07",186.13,186.53999,184.96001,-1.49,-0.8,242500,{"date":2169,"open":526,"high":446,"low":2170,"close":597,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":597},"2025-10-06",183.74001,1.05,0.57,258300,{"date":2175,"open":2176,"high":1431,"low":2164,"close":1440,"change":2177,"percent_change":112,"volume":2178,"transactions":9,"vwap":1440},"2025-10-03",186.029999,-0.73,181800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2162,"change":609,"percent_change":1474,"volume":2184,"transactions":9,"vwap":2162},"2025-10-02",186.11,186.37,184.73,253900,{"date":2186,"open":2187,"high":2002,"low":2188,"close":540,"change":2189,"percent_change":1707,"volume":2184,"transactions":9,"vwap":540},"2025-10-01",185.97,185.059998,-2.06,{"date":2191,"open":1425,"high":1425,"low":2192,"close":2193,"change":235,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-30",186.60001,187.73,-0.46,379100,{"date":2197,"open":2198,"high":1292,"low":992,"close":1306,"change":1474,"percent_change":1326,"volume":2199,"transactions":9,"vwap":1306},"2025-09-29",189.42,381900,{"date":2201,"open":2110,"high":2202,"low":2203,"close":2204,"change":520,"percent_change":2046,"volume":2205,"transactions":9,"vwap":2204},"2025-09-26",188.69,187.27,188.35001,603500,{"date":2207,"open":1552,"high":749,"low":2208,"close":383,"change":2209,"percent_change":449,"volume":2210,"transactions":9,"vwap":383},"2025-09-25",186.10001,-1.01,142500,{"date":2212,"open":2213,"high":2213,"low":1416,"close":467,"change":1702,"percent_change":275,"volume":2214,"transactions":9,"vwap":467},"2025-09-24",190.28999,136900,{"date":2216,"open":2217,"high":1495,"low":2218,"close":2219,"change":1018,"percent_change":743,"volume":2220,"transactions":9,"vwap":2219},"2025-09-23",191.83,190.14999,190.39,170600,{"date":2222,"open":1516,"high":2223,"low":2224,"close":2225,"change":1590,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-22",192.67999,191.13,191.23,-0.49,221800,{"date":2229,"open":18,"high":2230,"low":1588,"close":2231,"change":793,"percent_change":794,"volume":2232,"transactions":9,"vwap":2231},"2025-09-19",192.75,192.17,208700,{"date":2234,"open":1463,"high":1623,"low":1542,"close":1496,"change":1382,"percent_change":913,"volume":2235,"transactions":9,"vwap":1496},"2025-09-18",130500,{"date":2237,"open":772,"high":2238,"low":2239,"close":220,"change":913,"percent_change":1139,"volume":2240,"transactions":9,"vwap":220},"2025-09-17",191.95,189.89,173300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2158,"percent_change":1964,"volume":2247,"transactions":9,"vwap":2246},"2025-09-16",191.14,191.37,189.87,191.10001,162500,{"date":2249,"open":2250,"high":943,"low":2250,"close":2243,"change":2008,"percent_change":1768,"volume":2251,"transactions":9,"vwap":2243},"2025-09-15",189.11,297800,{"date":2253,"open":487,"high":2254,"low":2255,"close":2256,"change":1382,"percent_change":913,"volume":2257,"transactions":9,"vwap":2256},"2025-09-12",188.36,187.050003,188.050003,246300,{"date":2259,"open":2095,"high":2260,"low":2261,"close":2262,"change":499,"percent_change":500,"volume":2263,"transactions":9,"vwap":2262},"2025-09-11",188.089996,185.45,187.56,270100,{"date":2265,"open":2266,"high":2266,"low":1395,"close":977,"change":1441,"percent_change":1442,"volume":2267,"transactions":9,"vwap":977},"2025-09-10",187.46001,147800,{"date":2269,"open":2270,"high":1561,"low":2271,"close":2272,"change":1286,"percent_change":840,"volume":2273,"transactions":9,"vwap":2272},"2025-09-09",186.2,185.95,187.58,110900,{"date":2275,"open":2116,"high":2276,"low":2116,"close":575,"change":2277,"percent_change":1554,"volume":2278,"transactions":9,"vwap":575},"2025-09-08",186.63,0.2,167300,{"date":2280,"open":2281,"high":2282,"low":1569,"close":2283,"change":2284,"percent_change":715,"volume":2285,"transactions":9,"vwap":2283},"2025-09-05",185.38,186.53,185.8,1.04,153200,{"date":2287,"open":967,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":387,"volume":2292,"transactions":9,"vwap":2290},"2025-09-04",184.84,183.41,184.75999,1.37,96600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2232,"transactions":9,"vwap":2298},"2025-09-03",182.39,183.48,182.25999,183.39,3.73,2.08,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":407,"percent_change":1457,"volume":2307,"transactions":9,"vwap":2306},"2025-09-02",177.55,179.67999,177.23,179.66,113400,{"date":2309,"open":1349,"high":1983,"low":2310,"close":2311,"change":1510,"percent_change":1160,"volume":2312,"transactions":9,"vwap":2311},"2025-08-29",179.11,180.19,152800,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":1536,"percent_change":1747,"volume":2318,"transactions":9,"vwap":2317},"2025-08-28",179.070007,180.5,180.39,127500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":987,"percent_change":53,"volume":2325,"transactions":9,"vwap":2324},"2025-08-27",178.64,179.46001,178.34,179.22,157900,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":1511,"percent_change":1190,"volume":2331,"transactions":9,"vwap":2330},"2025-08-26",179.3,178.59,179.039993,58600,{"date":2333,"open":887,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":569,"volume":2338,"transactions":9,"vwap":2336},"2025-08-25",179.97,178.45,179.14,0.63,153300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1892,"volume":2346,"transactions":9,"vwap":2344},"2025-08-22",176.46001,179.33,176.37,178.50999,3.04,142100,{"date":2348,"open":2349,"high":1348,"low":2350,"close":2351,"change":1641,"percent_change":1510,"volume":2352,"transactions":9,"vwap":2351},"2025-08-21",175.46001,174.78999,175.47,108600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2085,"percent_change":857,"volume":2359,"transactions":9,"vwap":2358},"2025-08-20",176.21001,176.35001,173.92,175.83,92600,{"date":2361,"open":1953,"high":1953,"low":2362,"close":2363,"change":2364,"percent_change":275,"volume":2365,"transactions":9,"vwap":2363},"2025-08-19",176.12,176.72,-1.71,188800,{"date":2367,"open":2368,"high":723,"low":2369,"close":2370,"change":1442,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-18",178.7,177.7,178.42999,-0.51,105400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1050,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-15",178.97,180.41,178.89,179.34,0.3,153600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1326,"percent_change":1140,"volume":2387,"transactions":9,"vwap":2386},"2025-08-14",177.94,179.52,177.91,178.81,83800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2004,"percent_change":1382,"volume":2159,"transactions":9,"vwap":2393},"2025-08-13",178.33,178.96001,177.75999,178.67999,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":1935,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-12",175.48,178.19,177.81,1.84,176400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":388,"percent_change":1325,"volume":2407,"transactions":9,"vwap":2406},"2025-08-11",174.77,175.16,174.31,174.60001,107000,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1325,"percent_change":1326,"volume":2413,"transactions":9,"vwap":2412},"2025-08-08",173.42,174.96001,174.2,255000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":96,"volume":2421,"transactions":9,"vwap":2419},"2025-08-07",175.72,175.97,172.99001,173.97,-1.29,193800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1536,"percent_change":1426,"volume":2428,"transactions":9,"vwap":2427},"2025-08-06",174.52,175.49001,173.44,175.25999,121500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1633,"percent_change":804,"volume":2435,"transactions":9,"vwap":2434},"2025-08-05",175.73,176.39999,174.059998,174.089996,185100,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":706,"volume":2442,"transactions":9,"vwap":2440},"2025-08-04",172.84,175.67999,175.53,4.04,176500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1114,"volume":2450,"transactions":9,"vwap":2448},"2025-08-01",172.78,173.23,170.83,171.49001,-3.42,358200,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1949,"percent_change":2119,"volume":2456,"transactions":9,"vwap":2455},"2025-07-31",176.86,174.38,174.91,762300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1563,"percent_change":2379,"volume":2463,"transactions":9,"vwap":2462},"2025-07-30",171.7,172.61,170.84,171.50999,115400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":1419,"percent_change":979,"volume":2469,"transactions":9,"vwap":2468},"2025-07-29",172.85001,172.89,171,186500,{"date":2471,"open":2467,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1152,"volume":2476,"transactions":9,"vwap":2474},"2025-07-28",173.39,172.029999,172.48,-0.37,308600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2466,"change":2209,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2466},"2025-07-25",173.39999,173.82001,172.71001,-0.58,209100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":754,"percent_change":168,"volume":2490,"transactions":9,"vwap":2489},"2025-07-24",175.50999,175.95,173.84,173.86,1064800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":714,"percent_change":136,"volume":2497,"transactions":9,"vwap":2496},"2025-07-23",172.75,173.7,172.36,173.64999,165100,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":1554,"percent_change":1555,"volume":2053,"transactions":9,"vwap":2502},"2025-07-22",173.25999,171.66,172.64,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":469,"volume":2509,"transactions":9,"vwap":2507},"2025-07-21",171.42999,173.020004,172.53,2.15,146700,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":1900,"percent_change":1900,"volume":2515,"transactions":9,"vwap":2514},"2025-07-18",170.92,169.2,170.38,726300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1334,"percent_change":946,"volume":2522,"transactions":9,"vwap":2521},"2025-07-17",169.47,170.69,169.28,170.37,137600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1748,"percent_change":2277,"volume":2529,"transactions":9,"vwap":2528},"2025-07-16",170.0099945,170.089996,168.62,169.64999,133300,{"date":2531,"open":2532,"high":2448,"low":2533,"close":2534,"change":1915,"percent_change":96,"volume":2535,"transactions":9,"vwap":2534},"2025-07-15",171.16,169.23,169.31,131000,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1286,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-14",169.080002,170.8,170.58,0.93,141400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1018,"percent_change":2226,"volume":2549,"transactions":9,"vwap":2548},"2025-07-11",169.32001,169.46001,168.21001,169,76100,{"date":2551,"open":2552,"high":2526,"low":2553,"close":2554,"change":2555,"percent_change":1929,"volume":2556,"transactions":9,"vwap":2554},"2025-07-10",169.73,168.84,169.84,-0.22,139300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":107,"percent_change":1050,"volume":2563,"transactions":9,"vwap":2562},"2025-07-09",169.33,170.89,169.11,170.059998,128600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":245,"percent_change":1928,"volume":2407,"transactions":9,"vwap":2569},"2025-07-08",169.89999,170.039993,168.25,169.17,{"date":2571,"open":2572,"high":2573,"low":2513,"close":2574,"change":2575,"percent_change":96,"volume":2576,"transactions":9,"vwap":2574},"2025-07-07",170.48,170.89999,169.58,-1.26,121900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2461,"change":2582,"percent_change":1740,"volume":2583,"transactions":9,"vwap":2461},"2025-07-03",171.0099945,171.28999,170.35001,0.99,97600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1824,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-02",169.39,170.2,169.3,169.85001,0.09,243600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":357,"volume":2599,"transactions":9,"vwap":2597},"2025-07-01",170.52,171.029999,169.10001,169.7,-1.33,189000,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2595,"change":2604,"percent_change":619,"volume":2605,"transactions":9,"vwap":2595},"2025-06-30",171.74001,170.080002,1.08,182300,{"date":2607,"open":2608,"high":2526,"low":2609,"close":2610,"change":428,"percent_change":849,"volume":2611,"transactions":9,"vwap":2610},"2025-06-27",168.10001,167.69,169.95,215900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1922,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-26",166.33,167.92,165.78999,167.78999,1.16,103700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":397,"percent_change":1511,"volume":2626,"transactions":9,"vwap":2625},"2025-06-25",166.25999,167.13,165.61,165.87,107500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-24",164.8,166.32001,164.7,166.039993,2.35,1.44,106500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1497,"percent_change":2126,"volume":2642,"transactions":9,"vwap":2641},"2025-06-23",161.81,163.75999,160.74001,163.69,184500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":530,"volume":2650,"transactions":9,"vwap":2648},"2025-06-20",164.82001,165.36,161.55,161.98,-1.93,238500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1929,"percent_change":1662,"volume":2657,"transactions":9,"vwap":2656},"2025-06-18",164.38,165.23,163.8,163.91,235400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":588,"percent_change":979,"volume":2664,"transactions":9,"vwap":2663},"2025-06-17",164.89,165.32001,163.89,164.039993,140800,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-16",163.94,165.67999,165.47,3.03,1.87,292200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-13",162.35001,164.25,162.25999,162.44,-1.6,-0.98,153400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2663,"change":2687,"percent_change":1617,"volume":2688,"transactions":9,"vwap":2663},"2025-06-12",164.67,164.88,163.78999,-1.24,130200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":979,"percent_change":1850,"volume":2695,"transactions":9,"vwap":2694},"2025-06-11",166.74001,166.82001,165,165.28,311600,{"date":2697,"open":2684,"high":2622,"low":2698,"close":2699,"change":376,"percent_change":469,"volume":2700,"transactions":9,"vwap":2699},"2025-06-10",164.37,166.14,854000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2705,"change":168,"percent_change":1140,"volume":2706,"transactions":9,"vwap":2705},"2025-06-09",164.27,165.0099945,164.080002,573600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":954,"volume":2714,"transactions":9,"vwap":2712},"2025-06-06",163,164.17,162.92,163.96001,2.63,127800,{"date":2716,"open":2717,"high":2709,"low":2718,"close":2719,"change":1964,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-05",162.32001,160.88,161.33,-0.01,171500,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2009,"percent_change":2126,"volume":2338,"transactions":9,"vwap":2726},"2025-06-04",160.059998,161.60001,161.35001,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1713,"percent_change":158,"volume":2733,"transactions":9,"vwap":2732},"2025-06-03",159.86,160.55,158.89,159.66,190200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1264,"percent_change":1068,"volume":2740,"transactions":9,"vwap":2739},"2025-06-02",158.11,160.53999,157.77,160.33,436000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2046,"volume":2748,"transactions":9,"vwap":2746},"2025-05-30",158.25999,159.7,156.89999,159.36,0.68,238800,{"date":2750,"open":2737,"high":2751,"low":2752,"close":2753,"change":346,"percent_change":194,"volume":2754,"transactions":9,"vwap":2753},"2025-05-29",160.57001,157.72,158.67999,83600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2746,"change":2475,"percent_change":334,"volume":2760,"transactions":9,"vwap":2746},"2025-05-28",159.75999,160.71001,159.22,95800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1263,"volume":1787,"transactions":9,"vwap":2766},"2025-05-27",158.33,159.89,157.96001,159.73,2.98,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1115,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-23",155.99001,157.45,155.92,156.75,-0.63,232400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2780,"change":1554,"percent_change":1140,"volume":1663,"transactions":9,"vwap":2780},"2025-05-22",158.14999,159.64,157.74001,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2786,"percent_change":245,"volume":2787,"transactions":9,"vwap":2785},"2025-05-21",157.080002,160.39999,157.63,-0.65,75600,{"date":2789,"open":2790,"high":2791,"low":2771,"close":2792,"change":1916,"percent_change":158,"volume":2793,"transactions":9,"vwap":2792},"2025-05-20",158.57001,159.32001,158.28,70400,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":629,"percent_change":1190,"volume":2799,"transactions":9,"vwap":2798},"2025-05-19",156.96001,158.97,158.94,127000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2541,"percent_change":136,"volume":2806,"transactions":9,"vwap":2805},"2025-05-16",158.84,159.2,157.71001,159.029999,392200,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1510,"percent_change":1929,"volume":2813,"transactions":9,"vwap":2812},"2025-05-15",158.050003,159,157.3,158.10001,360400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1341,"percent_change":714,"volume":2820,"transactions":9,"vwap":2819},"2025-05-14",156.77,158.45,156.66,158.3,252800,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2126,"volume":2828,"transactions":9,"vwap":2826},"2025-05-13",155.64999,157.25999,155.25999,156.71001,1.65,102900,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1310,"percent_change":2767,"volume":1237,"transactions":9,"vwap":2834},"2025-05-12",154.78999,155.21001,153.53,155.059998,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1900,"percent_change":1900,"volume":2841,"transactions":9,"vwap":2840},"2025-05-09",151.53999,152.13,150.35001,150.57001,165200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":151,"percent_change":1382,"volume":2848,"transactions":9,"vwap":2847},"2025-05-08",151.38,152.14999,150.14,150.56,173800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1780,"percent_change":996,"volume":2855,"transactions":9,"vwap":2854},"2025-05-07",152.16,152.8,148.61,149.83,262100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":490,"percent_change":2475,"volume":2862,"transactions":9,"vwap":2861},"2025-05-06",150.039993,151.62,149.66,150.91,144900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":947,"percent_change":1824,"volume":2869,"transactions":9,"vwap":2868},"2025-05-05",149.78999,152.14,149.75,151.47,80900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":1830,"volume":2877,"transactions":9,"vwap":2875},"2025-05-02",149.59,151.98,149.28999,151.25,3,167100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2126,"volume":2885,"transactions":9,"vwap":2883},"2025-05-01",149.73,149.91,147.83,148.25,1.56,146500,{"date":2887,"open":2888,"high":2889,"low":179,"close":2890,"change":996,"percent_change":2226,"volume":2891,"transactions":9,"vwap":2890},"2025-04-30",145.17,147.050003,146.69,165300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1426,"volume":2899,"transactions":9,"vwap":2897},"2025-04-29",145.94,147.61,145.67,147.41,0.98,72400,{"date":183,"open":2901,"high":2902,"low":2903,"close":2904,"change":629,"percent_change":1190,"volume":2905,"transactions":9,"vwap":2904},146.52,147.25999,145.0099945,146.42999,135600]