[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VV":3,"homepage-market-summary":30,"stock-historical-VV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Morningstar Large-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0084,3.6012,"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},357.11,357.54,358.55,355.45,358.66,-1.55,-0.43,320641.229373,360.675,289.10999,326605.12614541035,95,5708,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},249.46001,303793,110884586.662498,40.69,"2025-04-28",[185,188,198,208,219,229,240,250,260,270,281,292,302,313,324,335,345,356,366,377,388,399,407,418,429,440,451,462,470,481,491,502,512,522,533,544,554,563,573,584,593,603,612,622,633,642,652,661,671,682,693,704,715,725,735,745,756,767,777,787,798,809,820,831,838,846,855,864,873,882,889,898,906,914,921,930,939,947,956,964,973,982,987,996,1004,1012,1020,1029,1038,1046,1055,1063,1071,1079,1085,1092,1101,1109,1118,1125,1132,1140,1149,1157,1164,1170,1177,1186,1194,1201,1209,1216,1225,1233,1240,1247,1256,1264,1273,1281,1288,1297,1305,1312,1318,1327,1334,1343,1352,1360,1368,1376,1384,1393,1400,1408,1417,1425,1433,1440,1448,1456,1464,1472,1481,1490,1499,1507,1515,1523,1532,1540,1547,1556,1564,1571,1578,1585,1593,1602,1611,1619,1627,1636,1644,1651,1658,1666,1674,1683,1691,1698,1706,1715,1722,1731,1737,1745,1753,1760,1768,1776,1783,1790,1797,1805,1813,1819,1825,1832,1839,1846,1853,1860,1868,1875,1883,1889,1896,1901,1906,1913,1921,1928,1934,1941,1950,1957,1962,1965,1971,1978,1982,1990,1998,2003,2010,2016,2025,2033,2041,2050,2057,2066,2075,2080,2088,2095,2100,2105,2113,2121,2127,2136,2141,2146,2154,2160,2166,2171,2178,2184,2191,2198,2206,2212,2219,2227,2234,2242,2251,2259,2265,2272,2280,2287,2292,2300,2308,2315,2322,2329,2335,2342,2350,2356,2363,2369,2375,2381,2389,2396,2402,2409,2415,2423,2431,2440,2447,2454,2462,2469,2476,2484,2492,2501,2507,2514,2521,2528,2534,2542,2548,2555,2563,2571,2579,2587,2595,2603,2609,2615,2622,2627,2633,2637,2645,2652,2659,2665,2671,2678,2684,2691,2697,2704,2712,2719,2726,2732,2739,2746,2753,2759,2767,2774,2783,2791,2798,2805,2813,2820,2829,2838,2846,2852,2859,2866,2874,2881,2889,2895,2902,2908,2916,2925,2932,2939,2946,2953,2959,2965,2972,2979,2987,2996,3003,3010,3017,3026,3033,3042,3050,3055,3062],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},8640,357.1186,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",358.03,358.94,356.95,-0.93,-0.26,250560.540067,7172,358.3075,{"date":199,"open":200,"high":25,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",359.22,358.85,359.59,1.93,0.54,184286.262827,5508,359.7206,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",355.24,358.2499,355.2095,357.66,2.66,0.75,218939.439185,8055,356.8437,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":151,"volume":226,"transactions":227,"vwap":228},"2026-10-02",355.54,356.36,354.135,355,2.59,208135.626264,5521,355.1223,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",352.71,353.17,350.2,352.41,0.56,0.16,311131.470355,7776,352.0518,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":23,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",353.73,354.93,351.735,351.85,-0.12,306900.976855,6083,353.5993,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",353.85,351.71,352.28,-0.87,-0.25,197411.253138,5425,352.6362,{"date":261,"open":262,"high":263,"low":254,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",354.49,354.95,353.15,-3.61,-1.01,188911.768616,6244,353.6746,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",355.7,357.22,354.53,356.76,1.7,0.48,194263.793185,5424,356.2205,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",353.37,355.72,353.1352,355.06,-0.3,-0.08,227400.188685,6498,354.5832,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",357.67,354.58,355.36,-2.48,-0.69,181850.72249,5451,355.6165,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",358.17,358.57,357.42,357.84,0.05,0.01,193834.212724,6332,358.0206,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",354.4,358.37,354.3,357.79,5.64,1.6,248202.068364,6874,356.3391,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",352.36,352.37,350.595,352.15,0.47,0.13,279148.533992,7507,351.6504,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":89,"volume":342,"transactions":343,"vwap":344},"2026-09-17",352.05,352.12,350.545,351.68,3.88,164751.467321,5033,351.497,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",350.36,351.18,345.67,347.8,-1.41,-0.4,208583.048035,5350,349.3291,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":38,"volume":363,"transactions":364,"vwap":365},"2026-09-15",350.43,350.535,348.67,349.21,-1.64,181274.738012,5400,349.3259,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",350.16,352.02,349.48,350.85,-1.63,-0.46,216480.280589,5981,350.9104,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",352.44,353.29,352.095,352.48,2.99,0.86,201245.633014,5204,352.6885,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",349.42,350.51,348.925,349.49,-2.07,-0.59,208408.315084,5404,349.5954,{"date":400,"open":234,"high":234,"low":401,"close":402,"change":403,"percent_change":23,"volume":404,"transactions":405,"vwap":406},"2026-09-09",350.86,351.56,-1.52,173254.142824,5146,351.7499,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",354.46,354.5239,352.65,353.08,-1.89,-0.53,152056.539646,5684,353.6229,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",355.88,356.105,354.35,354.97,-1.16,-0.33,191591.123929,5211,355.0679,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",353.9,356.7499,353.61,356.13,3.86,1.1,192895.780853,5462,355.4947,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",351.33,352.92,350.8026,352.27,1.36,0.39,305275.461287,6057,352.1172,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",351.13,352.25,349.92,350.91,-2.51,-0.71,235825.656563,6434,351.037,{"date":463,"open":464,"high":252,"low":254,"close":465,"change":466,"percent_change":287,"volume":467,"transactions":468,"vwap":469},"2026-08-31",353.68,353.42,-1.08,284397.379281,8671,353.251,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-28",355.56,357.21,353.965,354.5,-0.8,-0.23,216146.5763,4927,355.0145,{"date":482,"open":483,"high":284,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",354.08,353.36,355.3,2.49,0.71,196180.983797,5228,354.7815,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",352.16,353.33,351.8,352.81,0.09,0.03,156660.271484,4059,352.6544,{"date":503,"open":504,"high":264,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",353.05,351.51,352.72,1.07,0.3,188308.136051,5385,352.4479,{"date":513,"open":514,"high":327,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",352.31,351.07,351.65,-0.95,-0.27,228832.939549,6070,351.7774,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",352.845,353.59,351.865,352.6,1.26,0.36,148263.001779,4475,352.6146,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",352.96,353.74,350.92,351.34,-2.78,-0.79,248540.686675,5695,352.1239,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":204,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",354.82,355.605,353.77,354.12,0.15,188496.173559,5152,354.603,{"date":555,"open":556,"high":295,"low":557,"close":558,"change":559,"percent_change":298,"volume":560,"transactions":561,"vwap":562},"2026-08-18",354.21,353.4,353.58,-2.46,225087.50116,5565,353.9633,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":38,"volume":570,"transactions":571,"vwap":572},"2026-08-17",357.76,358,356.01,356.04,-1.68,183622.389892,5532,356.9171,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",358.63,358.9393,357.33,357.72,-0.63,-0.18,154013.723542,3886,358.0204,{"date":585,"open":192,"high":200,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",356.8,358.35,2.38,0.67,178201.961119,5231,358.0296,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",357.08,355.47,355.97,1.15,0.32,207801.102474,5638,356.1141,{"date":604,"open":605,"high":606,"low":315,"close":546,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",356.93,356.9533,-1.26,-0.35,185376.760656,5121,355.5821,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":309,"volume":619,"transactions":620,"vwap":621},"2026-08-10",355.69,357.055,355.58,356.08,0.02,161005.112102,4926,356.138,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",355.27,356.39,354.38,356.06,2.24,0.63,537032.8336,4665,355.5042,{"date":634,"open":635,"high":636,"low":283,"close":637,"change":373,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",354.68,355.3549,353.82,-0.13,206375.406522,5341,354.0194,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":194,"volume":649,"transactions":650,"vwap":651},"2026-08-05",357.27,357.6,354.19,354.28,-0.91,291475.275416,7255,355.5532,{"date":653,"open":654,"high":617,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",349.97,355.19,6.31,1.81,345333.352761,7472,354.247,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",344.66,349.242369,348.88,5.28,1.54,219194.145865,6818,347.738,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",342.9,344.6,339.48,343.6,2.33,0.68,229724.915199,5391,342.578,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",338.73,341.665,338.08,341.27,5.82,1.73,407926.365113,7035,340.4074,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",340.28,341.72,335.41,335.45,-5.31,-1.56,297967.960488,7318,338.4082,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",339.71,341.625,338.47,340.76,0.8,0.24,213723.355127,5242,340.3499,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":498,"volume":722,"transactions":723,"vwap":724},"2026-07-27",342.56,343.02,338.57,339.96,0.11,263896.057684,5934,340.0688,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":308,"volume":732,"transactions":733,"vwap":734},"2026-07-24",339.78,342.17,339.156,339.85,0.17,198178.833485,4738,340.2991,{"date":736,"open":720,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",341.5,338.44,339.68,-4.28,-1.24,196155.424164,5622,339.7401,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",343.78,345.165,343.71,343.96,-0.58,-0.17,194130.717363,4812,344.3422,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",343.66,344.79,342.59,344.54,2.81,0.82,201127.411959,4570,344.1895,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":256,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",343.62,344.6218,341.33,341.73,-0.07,319967.524141,6616,342.8655,{"date":778,"open":779,"high":750,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-17",341.1,340.83,341.98,-3.52,-1.02,225104.185613,5474,342.5267,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-16",346.44,347.3745,344.22,345.5,-2.15,-0.62,157234.775215,4491,346.0762,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":807,"vwap":808},"2026-07-15",347.41,347.95,345.49,347.65,1.37,0.4,231904.056035,6469,347.0853,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-14",345.68,346.96,344.86,346.28,1.29,0.37,204868.501246,5674,346.0946,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":829,"vwap":830},"2026-07-13",346.52,347.15,344.47,344.99,-2.67,-0.77,203970.592805,5507,345.6705,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":815,"percent_change":816,"volume":837,"transactions":9,"vwap":836},"2026-07-10",346.70999,347.92999,344.75,347.66,156200,{"date":839,"open":840,"high":789,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-09",344.13,343.53,346.37,3,0.87,171000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",342.60999,343.73999,340.72,343.37,-0.97,-0.28,189200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",345.42999,345.78,343.42001,344.34,-1.73,-0.5,173500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",344.79999,346.57999,344.44,346.070007,3.11,0.91,175500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",344.17001,346.040009,340.81,342.95999,-0.48,-0.14,196100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":38,"percent_change":880,"volume":888,"transactions":9,"vwap":887},"2026-07-01",343.14999,345.17999,342.029999,343.44,196900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-30",341.39001,344.45999,341.20999,343.91,2.7,0.79,277900,{"date":899,"open":900,"high":901,"low":902,"close":893,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":893},"2026-06-29",339.20001,341.41,337.01001,4.72,1.4,250000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":751,"volume":913,"transactions":9,"vwap":911},"2026-06-26",335.42001,338.78,334.31,336.48999,-1.96,233100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":308,"percent_change":309,"volume":920,"transactions":9,"vwap":919},"2026-06-25",340.97,341.26001,336.60001,338.45001,323200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-24",339.45001,341.54999,337.32001,338.39999,-0.29,-0.09,301500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-23",338.92001,341.44,338,338.69,-4.94,-1.44,230500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":352,"volume":946,"transactions":9,"vwap":944},"2026-06-22",345.20001,346.54999,343.10999,343.63,-1.37,235300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",345.59,345.64999,343.60999,345,3.63,1.06,186500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":741,"volume":963,"transactions":9,"vwap":961},"2026-06-17",346.10001,346.48999,340.67001,341.37,-4.27,402600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",347.64001,348.019989,345.45001,345.64001,-1.82,-0.52,299500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",346.32001,348.51999,346.17999,347.45999,6.05,1.77,254600,{"date":983,"open":916,"high":984,"low":985,"close":901,"change":320,"percent_change":330,"volume":986,"transactions":9,"vwap":901},"2026-06-12",342.70999,338.60001,294100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-11",335.26001,340.76001,333.44,339.81,5.89,1.76,326700,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-10",337.5,339.94,333.92001,-5.48,-1.61,299200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":608,"volume":1011,"transactions":9,"vwap":1009},"2026-06-09",342.51999,343.98999,332.70999,339.39999,-1.19,380100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":711,"volume":1019,"transactions":9,"vwap":1017},"2026-06-08",342.44,343.39999,340.16,340.59,0.83,227400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",346.85999,346.95001,338.85999,339.76001,-9.14,-2.62,306400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-04",346.23999,349.54001,346.089996,348.89999,1.47,0.42,310300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":457,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-06-03",349.64001,349.76001,347.23999,347.42999,-0.72,256900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-02",348.94,350.41,348.62,349.94,0.62,0.18,187300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":117,"volume":1062,"transactions":9,"vwap":1060},"2026-06-01",347.85999,350.25,347.53,349.32001,1.09,319700,{"date":1064,"open":1065,"high":1048,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-29",348.059998,347.34,348.23001,1.01,0.29,778200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1052,"volume":1078,"transactions":9,"vwap":1076},"2026-05-28",345.01001,347.51999,344.72,347.22,2.13,244100,{"date":1080,"open":792,"high":1081,"low":840,"close":1082,"change":1083,"percent_change":173,"volume":1084,"transactions":9,"vwap":1082},"2026-05-27",345.54999,345.089996,-0.11,261400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":941,"change":1090,"percent_change":629,"volume":1091,"transactions":9,"vwap":941},"2026-05-26",344.89001,346,344.26999,2.15,298500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-22",343.32001,344.48001,342.45999,343.049988,1.53,0.45,244000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":236,"volume":1108,"transactions":9,"vwap":1106},"2026-05-21",339.72,342.57999,339.049988,341.51999,0.53,392500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-20",338.20001,341.10999,337.60001,340.98999,3.55,1.05,268300,{"date":1119,"open":934,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":579,"volume":1124,"transactions":9,"vwap":1122},"2026-05-19",339.23001,336.48001,337.44,-2.14,274700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":256,"percent_change":773,"volume":1131,"transactions":9,"vwap":1130},"2026-05-18",340.23001,340.91,337.29001,339.57999,352900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1010,"volume":1139,"transactions":9,"vwap":1137},"2026-05-15",341.35999,341.94,339.41,339.82999,-4.1,357600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-14",341.95001,344.60999,341.82001,343.92999,2.64,0.77,184400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1052,"volume":1156,"transactions":9,"vwap":1154},"2026-05-13",339.42001,341.97,338.01001,341.29001,2.09,220800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":900,"change":971,"percent_change":1162,"volume":1163,"transactions":9,"vwap":900},"2026-05-12",338.73001,339.51001,336.29001,-0.15,256200,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1103,"change":589,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1103},"2026-05-11",338.22,340.39999,0.2,237200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1105,"change":1175,"percent_change":763,"volume":1176,"transactions":9,"vwap":1105},"2026-05-08",337.84,339.22,337.60999,2.75,205100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-07",338.13,338.56,335.57999,336.29999,-1.09,-0.32,350800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":804,"volume":1193,"transactions":9,"vwap":1191},"2026-05-06",334.78,337.79001,334.76999,337.39001,4.55,530300,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1147,"volume":1200,"transactions":9,"vwap":1198},"2026-05-05",331.95001,333.47,332.84,2.55,884000,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1184,"volume":1208,"transactions":9,"vwap":1206},"2026-05-04",331.12,332.14001,329.01001,330.29001,-1.06,546700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":176,"percent_change":508,"volume":1215,"transactions":9,"vwap":1214},"2026-05-01",331.66,333.32999,331.32001,331.35001,274200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-30",328.31,330.88,326.70001,330.35001,3.22,0.98,294400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":-6,"volume":1232,"transactions":9,"vwap":1230},"2026-04-29",326.91,327.29999,325.60001,327.13,-0.01,382900,{"date":1234,"open":1230,"high":1235,"low":1236,"close":1237,"change":1002,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-28",327.70999,326.10001,327.14001,-0.49,232200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":277,"percent_change":550,"volume":1246,"transactions":9,"vwap":1245},"2026-04-27",327.67001,328.98999,327.51999,328.75,203500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-24",327.01001,328.53,326,328.26999,2.53,0.78,251500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":373,"volume":1263,"transactions":9,"vwap":1261},"2026-04-23",326.23001,327.69,323,325.73999,-1.51,418700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-22",326.070007,327.29001,325.73001,327.25,3.59,1.11,215300,{"date":1274,"open":1275,"high":1249,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",326.59,323.13,323.66,-2.08,-0.64,494600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1261,"change":476,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1261},"2026-04-20",326.059998,326.39999,324.73999,-0.24,339300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-17",324.53,327.44,324.51001,326.54001,3.98,1.23,453400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":678,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-16",322.42001,323.14001,321.14001,322.56,0.21,369400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":214,"percent_change":1018,"volume":1311,"transactions":9,"vwap":1310},"2026-04-15",319.76999,322.049988,319.22,321.88,425600,{"date":1313,"open":1314,"high":1309,"low":1315,"close":1309,"change":1316,"percent_change":1295,"volume":1317,"transactions":9,"vwap":1309},"2026-04-14",316.28,316.16,3.89,253700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",311.35001,315.39999,310.92001,315.32999,3.21,1.03,387000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":518,"percent_change":928,"volume":1333,"transactions":9,"vwap":1332},"2026-04-10",313.049988,313.45001,311.70001,312.12,247700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",310.20001,312.89999,309.57001,312.39001,1.87,0.6,249500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-08",311,311.37,308.59,310.51999,7.63,2.52,259700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":308,"volume":1359,"transactions":9,"vwap":1357},"2026-04-07",301.97,303.10001,299.10001,302.89001,0.14,320600,{"date":1361,"open":1362,"high":1355,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-06",301.35001,301.23999,302.75,1.32,0.44,245300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1358,"volume":1375,"transactions":9,"vwap":1373},"2026-04-02",297.13,302.14999,296.47,301.42999,0.43,428600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1090,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-04-01",300.35001,302.57999,300.01001,301,0.72,506000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-31",293.47,299.35999,293.14001,298.85001,8.59,2.96,1025400,{"date":1394,"open":1395,"high":1396,"low":26,"close":1397,"change":466,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-30",293.85001,294.079987,290.26001,-0.37,1433300,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-27",295.29001,290.84,291.34,-5.93,-1.99,609200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-26",300.51001,301.75,297.17999,297.26999,-5.29,-1.75,397500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":204,"volume":1424,"transactions":9,"vwap":1422},"2026-03-25",303.54999,304.57001,301.48999,302.56,1.62,254300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":23,"volume":1432,"transactions":9,"vwap":1430},"2026-03-24",300.32999,302.69,299.66,300.94,-1.29,503500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":843,"percent_change":176,"volume":1439,"transactions":9,"vwap":1438},"2026-03-23",303.14999,305.38,301.54001,302.23001,517400,{"date":1441,"open":1364,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-20",302.79001,297.37,299.23001,-4.14,-1.36,1250100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":256,"volume":1455,"transactions":9,"vwap":1453},"2026-03-19",302,304.73001,301.20999,303.37,-0.76,892000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":351,"volume":1463,"transactions":9,"vwap":1461},"2026-03-18",307.39001,307.89999,304.040009,304.13,-4.35,409300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1147,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-17",309.12,310.14999,308.20999,308.48001,0.25,259600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",307.23001,309.01001,306.82001,307.70999,3.18,1.04,301700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",307.67999,309.22,304.14999,304.53,-1.86,-0.61,552600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-12",308.85001,308.91,306.29001,306.39001,-4.76,-1.53,654100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":146,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-11",311.67999,312.79001,309.73001,311.14999,-0.06,279100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1286,"volume":1514,"transactions":9,"vwap":1512},"2026-03-10",311.79999,314.26001,310.42999,311.34,-0.75,516200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":384,"volume":1522,"transactions":9,"vwap":1520},"2026-03-09",306.48001,312.76001,304.84,312.089996,2.65,811000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",309.64001,311.019989,308.089996,309.44,-3.86,-1.23,855100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":971,"volume":1539,"transactions":9,"vwap":1537},"2026-03-05",313.56,315.17999,310.66,313.29999,-1.65,881900,{"date":1541,"open":1542,"high":1543,"low":1339,"close":1544,"change":588,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-04",313.25,315.78,314.95001,0.76,435000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",310.19,313.67001,307.76999,312.57001,-2.8,-0.89,817800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1168,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-03-02",311.97,316.42001,311.57999,315.37,0.06,592800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":403,"percent_change":879,"volume":1570,"transactions":9,"vwap":1569},"2026-02-27",313.85999,315.53,313.39001,315.17001,328900,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":414,"volume":1577,"transactions":9,"vwap":1575},"2026-02-26",318.54001,314.47,316.69,-1.7,490100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1521,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-25",316.89001,318.67999,318.39001,0.84,325400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1254,"volume":1592,"transactions":9,"vwap":1590},"2026-02-24",313.16,316.12,312.20001,315.73999,2.45,564300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-23",316,316.79999,312.48999,313.29001,-3.27,-1.03,438700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-20",313.59,316.94,313.35001,316.56,2.04,0.65,1062300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":194,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",314.34,315.34,313.23001,314.51999,-0.83,596100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1098,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-18",314.51001,316.64999,313.97,315.35001,0.49,772900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-17",312.51999,314.78,310.54999,313.82001,0.61,0.19,1021800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1303,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-13",313.39999,315.38,311.44,313.20999,0.07,603400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":936,"percent_change":22,"volume":1650,"transactions":9,"vwap":1649},"2026-02-12",318.98999,319.5,312.70001,313,671300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":580,"percent_change":1505,"volume":1657,"transactions":9,"vwap":1656},"2026-02-11",320.23001,320.5,316.76001,317.94,364300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":425,"volume":1665,"transactions":9,"vwap":1663},"2026-02-10",319.60001,320.23999,318,318.12,-1.05,275200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1625,"volume":1673,"transactions":9,"vwap":1671},"2026-02-09",317,319.98001,316.72,319.17001,1.56,245900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-06",313.20001,318.29999,313.14001,317.60999,6.11,1.96,319400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":607,"volume":1690,"transactions":9,"vwap":1688},"2026-02-05",313.10001,314.28,310.75,311.5,-3.97,493900,{"date":1692,"open":1693,"high":1694,"low":1604,"close":1695,"change":1696,"percent_change":373,"volume":1697,"transactions":9,"vwap":1695},"2026-02-04",317.57999,317.98001,315.47,-1.45,420300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":852,"volume":1705,"transactions":9,"vwap":1703},"2026-02-03",320.28,320.62,314.69,316.92001,-3.12,433500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-02",317.47,320.76999,317.26001,320.040009,1.63,0.51,325700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1717,"change":1720,"percent_change":352,"volume":1721,"transactions":9,"vwap":1717},"2026-01-30",318.41,319.54001,316.35999,-1.28,356300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",320.72,320.78,315.45001,319.69,-0.67,-0.21,390000,{"date":1732,"open":1733,"high":1734,"low":1307,"close":1735,"change":146,"percent_change":1505,"volume":1736,"transactions":9,"vwap":1735},"2026-01-28",321.44,321.51001,320.35999,237000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":447,"volume":1744,"transactions":9,"vwap":1742},"2026-01-27",320,321.01001,319.70001,320.54999,1.24,179600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":136,"volume":1752,"transactions":9,"vwap":1750},"2026-01-26",318.01001,319.87,317.79999,319.31,1.88,183100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":308,"percent_change":618,"volume":1759,"transactions":9,"vwap":1758},"2026-01-23",317.019989,318.32999,316.60001,317.42999,200100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":136,"volume":1767,"transactions":9,"vwap":1765},"2026-01-22",317.87,318.26001,316.38,317.38,1.86,313100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":436,"volume":1775,"transactions":9,"vwap":1773},"2026-01-21",313.029999,317.17001,312.32999,315.51999,3.43,633500,{"date":1777,"open":1778,"high":1567,"low":1779,"close":1520,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1520},"2026-01-20",314.079987,311.75,-6.65,-2.09,487100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":146,"percent_change":1505,"volume":1789,"transactions":9,"vwap":1788},"2026-01-16",319.73001,319.92999,318.14999,318.73999,230300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1052,"percent_change":1634,"volume":1796,"transactions":9,"vwap":1795},"2026-01-15",320.17001,320.51001,318.57999,318.92999,260400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1696,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-14",318.53,318.87,316.32999,318.31,-0.45,380800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":518,"volume":1812,"transactions":9,"vwap":1810},"2026-01-13",320.84,321.019989,318.78,319.76001,-0.86,295000,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1701,"change":1817,"percent_change":731,"volume":1818,"transactions":9,"vwap":1701},"2026-01-12",318.51999,321.029999,0.55,400800,{"date":1820,"open":1821,"high":1822,"low":1662,"close":1823,"change":1824,"percent_change":629,"volume":1665,"transactions":9,"vwap":1823},"2026-01-09",318.60001,320.59,320.070007,1.99,{"date":1826,"open":1656,"high":1827,"low":1828,"close":1829,"change":880,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-08",318.59,317.26999,318.079987,-0.04,543600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1600,"percent_change":1184,"volume":1838,"transactions":9,"vwap":1837},"2026-01-07",319.29001,320.26999,318.13,318.22,653800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":276,"percent_change":204,"volume":1845,"transactions":9,"vwap":1844},"2026-01-06",317.54001,319.41,317.48999,319.25,1059700,{"date":1847,"open":1755,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":215,"volume":1852,"transactions":9,"vwap":1850},"2026-01-05",318.19,316.89999,317.54999,2.36,320400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":447,"percent_change":168,"volume":1859,"transactions":9,"vwap":1858},"2026-01-02",316.57999,317.12,313.79001,315.19,373500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1513,"volume":1867,"transactions":9,"vwap":1865},"2025-12-31",317.29001,317.35999,314.73001,314.79999,-2.39,147000,{"date":1869,"open":1828,"high":1870,"low":1871,"close":1872,"change":1184,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-30",317.85001,316.98001,317.19,-0.1,171500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":424,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-29",317.39999,318.17999,316.81,317.51001,-0.36,223600,{"date":1884,"open":1885,"high":1750,"low":1886,"close":1887,"change":1830,"percent_change":1231,"volume":1888,"transactions":9,"vwap":1887},"2025-12-26",318.81,318.23001,318.67001,166500,{"date":1890,"open":1891,"high":1892,"low":1850,"close":1893,"change":436,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-24",317.59,318.89999,318.70999,0.35,178500,{"date":1897,"open":1590,"high":1898,"low":1590,"close":1679,"change":1899,"percent_change":330,"volume":1900,"transactions":9,"vwap":1679},"2025-12-23",317.67999,1.49,209300,{"date":1902,"open":1903,"high":1764,"low":1904,"close":1588,"change":1271,"percent_change":1894,"volume":1905,"transactions":9,"vwap":1588},"2025-12-22",315.73001,315.26999,230700,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":107,"volume":1912,"transactions":9,"vwap":1910},"2025-12-19",313.31,315.29001,315.01001,2.77,177600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1350,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-18",312.64001,314.16,311.57001,312.23999,0.81,190300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":424,"volume":1215,"transactions":9,"vwap":1926},"2025-12-17",313.89001,313.98001,309.70999,309.72,-3.62,{"date":1929,"open":1930,"high":1931,"low":1560,"close":1932,"change":540,"percent_change":256,"volume":1933,"transactions":9,"vwap":1932},"2025-12-16",313.54001,314.35001,313.34,347000,{"date":1935,"open":1764,"high":1936,"low":1937,"close":1938,"change":794,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-15",316.5,313.57001,314.13,-0.2,182000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-12",317.81,317.95999,313.51001,314.75,-3.49,-1.1,226800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1919,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-11",316.37,318.23999,315,0.26,227500,{"date":1958,"open":1959,"high":1878,"low":1960,"close":1758,"change":1681,"percent_change":1052,"volume":1961,"transactions":9,"vwap":1758},"2025-12-10",315.23001,314.76999,355900,{"date":1963,"open":1567,"high":1757,"low":1614,"close":1695,"change":927,"percent_change":928,"volume":1964,"transactions":9,"vwap":1695},"2025-12-09",327100,{"date":1966,"open":1967,"high":1856,"low":1968,"close":1969,"change":517,"percent_change":287,"volume":1970,"transactions":9,"vwap":1969},"2025-12-08",317.10999,314.94,315.76001,235800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1817,"percent_change":731,"volume":1977,"transactions":9,"vwap":1976},"2025-12-05",316.64001,318.019989,316.23999,316.70999,223400,{"date":1979,"open":1655,"high":1655,"low":1980,"close":1315,"change":1642,"percent_change":618,"volume":1981,"transactions":9,"vwap":1315},"2025-12-04",314.87,154300,{"date":1983,"open":1621,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-03",316.47,314.31,316.089996,1.19,0.38,185900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1382,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-02",315.070007,315.97,313.94,314.89999,0.23,193900,{"date":1999,"open":1937,"high":1695,"low":2000,"close":2001,"change":403,"percent_change":879,"volume":2002,"transactions":9,"vwap":2001},"2025-12-01",313.48001,314.17999,189300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":994,"percent_change":235,"volume":2009,"transactions":9,"vwap":2008},"2025-11-28",314.41,315.81,314.37,315.70001,119400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1994,"change":1077,"percent_change":678,"volume":2015,"transactions":9,"vwap":1994},"2025-11-26",313.019989,314.82001,312.63,205900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-25",308.73999,312.28,306.98001,311.81,2.9,0.94,216300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1493,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1493},"2025-11-24",305.92001,309.42999,305.54999,4.8,1.58,253600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":895,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-21",302.62,306.73999,300.5,304.10999,0.9,452800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-20",311.049988,312.13,301.20001,301.41,-4.71,-1.54,430000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":436,"percent_change":529,"volume":2056,"transactions":9,"vwap":2055},"2025-11-19",305.19,308.32999,304.32001,306.12,752500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-18",305.84,307.29001,303.079987,305.019989,-2.49,-0.81,422100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-17",309.35999,311.26001,305.97,307.51001,-2.92,-0.94,262900,{"date":2076,"open":2060,"high":2077,"low":2078,"close":1511,"change":1830,"percent_change":1231,"volume":2079,"transactions":9,"vwap":1511},"2025-11-14",312.20999,306.44,409100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1576,"volume":2087,"transactions":9,"vwap":2085},"2025-11-13",314.39999,314.5,309.82999,310.47,-5.38,303900,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":309,"volume":2094,"transactions":9,"vwap":2092},"2025-11-12",316.63,314.84,315.85001,0.04,224500,{"date":2096,"open":2097,"high":1993,"low":2098,"close":2006,"change":1018,"percent_change":1955,"volume":2099,"transactions":9,"vwap":2006},"2025-11-11",314.35999,313.76999,142300,{"date":2101,"open":1329,"high":1323,"low":2044,"close":2102,"change":2103,"percent_change":320,"volume":2104,"transactions":9,"vwap":2102},"2025-11-10",314.98001,4.96,213800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1955,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-07",308.63,310.12,305.54001,310.019989,0.08,293300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1207,"volume":2120,"transactions":9,"vwap":2118},"2025-11-06",312.75,312.92999,309.10999,309.76001,-3.32,243300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1068,"percent_change":599,"volume":1317,"transactions":9,"vwap":2126},"2025-11-05",311.98001,314.67999,311.69,313.079987,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-04",312.56,314.29999,311.84,312.070007,-3.84,-1.22,188700,{"date":2137,"open":2138,"high":2138,"low":2005,"close":2139,"change":816,"percent_change":168,"volume":2140,"transactions":9,"vwap":2139},"2025-11-03",317.049988,315.91,190400,{"date":2142,"open":2143,"high":2143,"low":1778,"close":2144,"change":1365,"percent_change":1036,"volume":2145,"transactions":9,"vwap":2144},"2025-10-31",316.82001,315.54001,197600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-30",315.95999,317.040009,314.22,-3.76,-1.18,284900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1694,"change":1894,"percent_change":721,"volume":2159,"transactions":9,"vwap":1694},"2025-10-29",318.44,318.84,315.79001,449000,{"date":2161,"open":1762,"high":2162,"low":2163,"close":2164,"change":896,"percent_change":1470,"volume":2165,"transactions":9,"vwap":2164},"2025-10-28",318.5,316.73999,317.63,255400,{"date":2167,"open":2168,"high":1605,"low":1321,"close":2169,"change":1316,"percent_change":1743,"volume":2170,"transactions":9,"vwap":2169},"2025-10-27",315.72,316.84,242200,{"date":2172,"open":2173,"high":2174,"low":1339,"close":2175,"change":2176,"percent_change":710,"volume":2177,"transactions":9,"vwap":2175},"2025-10-24",312.66,313.66,312.95001,2.48,168000,{"date":2179,"open":2180,"high":1322,"low":2181,"close":2085,"change":2182,"percent_change":1052,"volume":2183,"transactions":9,"vwap":2085},"2025-10-23",308.79001,308.62,1.9,160500,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":38,"volume":2190,"transactions":9,"vwap":2188},"2025-10-22",310.64999,306.53,308.57001,-1.47,184000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":927,"percent_change":928,"volume":2197,"transactions":9,"vwap":2196},"2025-10-21",310.41,311.059998,309.78,310.040009,151900,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-20",308.42999,310.69,310.32999,3.33,1.08,181400,{"date":2207,"open":1451,"high":2208,"low":2209,"close":2210,"change":1672,"percent_change":1713,"volume":2211,"transactions":9,"vwap":2210},"2025-10-17",307.63,304.22,307,255300,{"date":2213,"open":2214,"high":2117,"low":2215,"close":2216,"change":1123,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-16",308.38,303.94,305.44,-0.7,318200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1366,"volume":2226,"transactions":9,"vwap":2224},"2025-10-15",308.48999,309.94,304.82001,307.57999,1.34,315600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1398,"percent_change":246,"volume":2233,"transactions":9,"vwap":2232},"2025-10-14",303.97,307.85001,302.20999,306.23999,239700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1672,"volume":2241,"transactions":9,"vwap":2239},"2025-10-13",305.62,307.29999,305.14999,306.60999,4.71,182900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-10",310.76999,311.66,301.88,301.89999,-8.37,-2.7,425500,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":853,"volume":2258,"transactions":9,"vwap":2256},"2025-10-09",311.39001,311.48001,309.42001,310.26999,-0.88,252100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1504,"change":203,"percent_change":1052,"volume":2264,"transactions":9,"vwap":1504},"2025-10-08",309.88,311.17001,309.51001,207800,{"date":2266,"open":2267,"high":2268,"low":2188,"close":1484,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1484},"2025-10-07",310.95999,310.98001,-1.27,-0.41,215500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":805,"volume":2279,"transactions":9,"vwap":2277},"2025-10-06",310.51001,310.89001,309.51999,310.48999,1.25,276100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1231,"percent_change":-6,"volume":2286,"transactions":9,"vwap":2285},"2025-10-03",309.69,310.84,308.92001,309.23999,159500,{"date":2288,"open":2222,"high":2222,"low":2289,"close":2290,"change":1303,"percent_change":1642,"volume":2291,"transactions":9,"vwap":2290},"2025-10-02",308.26001,309.25,197300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1988,"volume":2299,"transactions":9,"vwap":2297},"2025-10-01",306.66,309.39001,306.51001,309.040009,1.18,258700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":599,"volume":2307,"transactions":9,"vwap":2305},"2025-09-30",306.47,308.13,305.88,307.85999,0.99,266800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":721,"percent_change":2093,"volume":2314,"transactions":9,"vwap":2313},"2025-09-29",307.12,307.54001,306.089996,306.87,170100,{"date":2316,"open":2317,"high":2210,"low":2318,"close":2319,"change":2320,"percent_change":1341,"volume":2321,"transactions":9,"vwap":2319},"2025-09-26",305.85999,305.079987,306.76001,1.82,186200,{"date":2323,"open":2062,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":373,"volume":2328,"transactions":9,"vwap":2326},"2025-09-25",305.60999,303.32001,304.94,-1.42,210600,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":1948,"percent_change":1881,"volume":2334,"transactions":9,"vwap":2333},"2025-09-24",308.079987,305.76999,306.35999,168600,{"date":2336,"open":2337,"high":2338,"low":2313,"close":2339,"change":569,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-23",309.079987,309.32001,307.45999,-0.54,181200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1036,"volume":2349,"transactions":9,"vwap":2347},"2025-09-22",307.14999,309.39999,307.040009,309.14001,1.28,155600,{"date":2351,"open":2352,"high":1527,"low":2353,"close":2305,"change":994,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2305},"2025-09-19",307.26001,306.13,0.57,175400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1751,"percent_change":1052,"volume":2362,"transactions":9,"vwap":2361},"2025-09-18",306.079987,307.35001,305.28,306.10001,169000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2209,"change":2064,"percent_change":518,"volume":2368,"transactions":9,"vwap":2209},"2025-09-17",305.029999,305.70001,302.35001,314500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2365,"change":352,"percent_change":638,"volume":2374,"transactions":9,"vwap":2365},"2025-09-16",305.75,305.78,304.66,158700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":1423,"percent_change":1107,"volume":2380,"transactions":9,"vwap":2378},"2025-09-15",304.85001,305.42999,304.72,202100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":773,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-12",303.98999,304.51999,303.63,303.81,-0.02,154100,{"date":2390,"open":2391,"high":1461,"low":2392,"close":2393,"change":2394,"percent_change":763,"volume":2395,"transactions":9,"vwap":2393},"2025-09-11",302.41,302.10001,303.88,2.47,186800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2046,"change":2039,"percent_change":508,"volume":2401,"transactions":9,"vwap":2046},"2025-09-10",302.26001,302.53,300.69,174300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1410,"change":1583,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1410},"2025-09-09",299.95001,300.70999,299.14999,0.28,158200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1018,"percent_change":2407,"volume":1867,"transactions":9,"vwap":2414},"2025-09-08",299.59,300.14999,299.089996,299.67001,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":853,"volume":2422,"transactions":9,"vwap":2420},"2025-09-05",301.019989,301.12,297,298.84,-0.85,188600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1583,"volume":2430,"transactions":9,"vwap":2428},"2025-09-04",297.54001,299.73999,297.17001,299.69,2.5,184200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-03",296.87,297.48001,295.76999,297.19,1.55,0.52,149000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":297,"percent_change":1617,"volume":2446,"transactions":9,"vwap":2445},"2025-09-02",294.17001,295.70999,293.19,295.64001,187200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1002,"percent_change":2340,"volume":2453,"transactions":9,"vwap":2452},"2025-08-29",299.029999,299.10999,296.92999,298.12,360000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":805,"volume":2461,"transactions":9,"vwap":2459},"2025-08-28",298.89001,299.92001,298.10001,299.73001,1.2,356900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":678,"percent_change":1996,"volume":2468,"transactions":9,"vwap":2467},"2025-08-27",297.63,298.82999,297.57001,298.53,300700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1365,"percent_change":1099,"volume":2475,"transactions":9,"vwap":2474},"2025-08-26",296.29999,297.97,296.17999,297.85001,664500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1238,"volume":2483,"transactions":9,"vwap":2481},"2025-08-25",297.29999,297.73001,296.45999,296.53,-1.46,199500,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-22",294.14999,298.32001,297.98999,4.73,1.61,208800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-21",293.48999,294.39999,292.54999,293.26001,-1.13,-0.38,151700,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":1513,"percent_change":256,"volume":2506,"transactions":9,"vwap":2505},"2025-08-20",295.079987,291.97,294.39001,146500,{"date":2508,"open":2451,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":794,"volume":2513,"transactions":9,"vwap":2511},"2025-08-19",297.28,294.64001,295.14001,-1.84,225500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1830,"percent_change":1231,"volume":2520,"transactions":9,"vwap":2519},"2025-08-18",296.82999,297.23999,296.57999,296.98001,139300,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1279,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-15",298.34,296.64001,297.019989,-0.22,204400,{"date":2529,"open":2524,"high":2530,"low":2531,"close":2532,"change":173,"percent_change":1231,"volume":2533,"transactions":9,"vwap":2532},"2025-08-14",298.019989,296.59,297.66,176100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1919,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-13",297.88,298.35999,296.70001,297.69,0.27,154000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":1478,"percent_change":2204,"volume":2547,"transactions":9,"vwap":2545},"2025-08-12",294.94,296.88,294.23001,165800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":298,"percent_change":477,"volume":2554,"transactions":9,"vwap":2553},"2025-08-11",294.45001,295.14999,293.23999,293.70001,215600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2505,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2505},"2025-08-08",293.10999,294.57999,292.98001,2.17,0.74,113800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":67,"volume":2570,"transactions":9,"vwap":2568},"2025-08-07",293.92001,294.20001,290.70001,292.22,-0.16,143300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":710,"volume":2578,"transactions":9,"vwap":2576},"2025-08-06",290.56,292.62,290.20001,292.38,2.32,173700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2500,"transactions":9,"vwap":2584},"2025-08-05",291.73999,292.17001,289.57999,290.059998,-1.49,-0.51,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-04",288.88,291.56,291.54999,4.35,1.51,202300,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-01",289.10001,286.049988,287.20001,-4.86,-1.66,273900,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":2421,"percent_change":927,"volume":2608,"transactions":9,"vwap":2607},"2025-07-31",295.56,291.54001,292.059998,219600,{"date":2610,"open":2611,"high":2505,"low":2612,"close":2613,"change":352,"percent_change":880,"volume":2614,"transactions":9,"vwap":2613},"2025-07-30",293.57999,291.62,292.91,246500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2217,"percent_change":1286,"volume":2621,"transactions":9,"vwap":2620},"2025-07-29",294.63,294.88,292.88,293.31,160400,{"date":2623,"open":2505,"high":2624,"low":2625,"close":2626,"change":308,"percent_change":618,"volume":2500,"transactions":9,"vwap":2626},"2025-07-28",294.57001,293.51999,294.01001,{"date":2628,"open":2629,"high":2630,"low":2613,"close":2631,"change":1061,"percent_change":816,"volume":2632,"transactions":9,"vwap":2631},"2025-07-25",293.070007,294.29999,293.95999,132900,{"date":2634,"open":2613,"high":2625,"low":2496,"close":2635,"change":117,"percent_change":721,"volume":2636,"transactions":9,"vwap":2635},"2025-07-24",292.87,198700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1018,"volume":2644,"transactions":9,"vwap":2642},"2025-07-23",291.39999,292.64999,290.64001,292.56,2.41,187900,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1881,"percent_change":246,"volume":2651,"transactions":9,"vwap":2650},"2025-07-22",290.44,290.53,289.01001,290.14999,171400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":763,"percent_change":2407,"volume":2658,"transactions":9,"vwap":2657},"2025-07-21",290.29001,291.59,290.10001,290.51001,167500,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":256,"percent_change":928,"volume":2664,"transactions":9,"vwap":2663},"2025-07-18",290.70999,289.26001,289.69,203200,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2320,"percent_change":629,"volume":2670,"transactions":9,"vwap":2669},"2025-07-17",288.14001,290.01001,289.94,156400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1061,"percent_change":1988,"volume":2677,"transactions":9,"vwap":2676},"2025-07-16",287.89001,288.39001,285.41,288.12,247100,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2681,"change":2682,"percent_change":1803,"volume":2683,"transactions":9,"vwap":2681},"2025-07-15",289.67001,287.029999,-1.31,597300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":141,"percent_change":711,"volume":2690,"transactions":9,"vwap":2689},"2025-07-14",287.5,288.48999,286.98999,288.34,173400,{"date":2692,"open":2693,"high":2676,"low":2694,"close":2695,"change":517,"percent_change":425,"volume":2696,"transactions":9,"vwap":2695},"2025-07-11",287.37,286.72,287.64999,205400,{"date":2698,"open":2699,"high":26,"low":2700,"close":2701,"change":2702,"percent_change":711,"volume":2703,"transactions":9,"vwap":2701},"2025-07-10",288.13,287.32001,288.60001,0.7,160000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":136,"volume":2711,"transactions":9,"vwap":2709},"2025-07-09",287.31,288.20001,286.53,287.89999,1.69,204200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1286,"percent_change":288,"volume":2718,"transactions":9,"vwap":2717},"2025-07-08",286.88,286.97,285.91,286.20999,228700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":793,"percent_change":96,"volume":2725,"transactions":9,"vwap":2724},"2025-07-07",287.76001,287.98999,285.17001,286.45001,281000,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2701,"change":2730,"percent_change":763,"volume":2731,"transactions":9,"vwap":2701},"2025-07-03",287.28,288.92999,2.34,128900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2735,"change":2737,"percent_change":1036,"volume":2738,"transactions":9,"vwap":2735},"2025-07-02",284.87,286.26001,284.51001,1.21,401600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":256,"percent_change":928,"volume":2745,"transactions":9,"vwap":2744},"2025-07-01",284.57001,285.44,283.95001,285.049988,687200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1382,"percent_change":1470,"volume":2752,"transactions":9,"vwap":2751},"2025-06-30",284.98999,285.82001,283.98001,285.29999,250500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1295,"percent_change":1374,"volume":1163,"transactions":9,"vwap":2758},"2025-06-27",283.76999,285.28,282.72,284.57999,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":141,"volume":2766,"transactions":9,"vwap":2764},"2025-06-26",281.89999,283.39999,281.53,283.35001,1.94,239600,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2438,"percent_change":1634,"volume":2773,"transactions":9,"vwap":2772},"2025-06-25",281.57999,281.70001,280.42001,281.41,218600,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-24",279.82999,281.31,279.35999,280.89001,3.23,1.16,244800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1325,"volume":2790,"transactions":9,"vwap":2788},"2025-06-23",275.45001,277.85999,273.92999,277.66,2.83,323800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2257,"percent_change":1184,"volume":2797,"transactions":9,"vwap":2796},"2025-06-20",277.14001,277.44,274.38,274.82999,236300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1231,"percent_change":-6,"volume":2804,"transactions":9,"vwap":2803},"2025-06-18",276.32001,277.48001,275.39001,275.70999,266100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":193,"volume":2812,"transactions":9,"vwap":2810},"2025-06-17",276.89999,277.60999,275.39999,275.72,-2.58,256700,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":1116,"volume":2819,"transactions":9,"vwap":2817},"2025-06-16",276.98001,278.91,278.29999,2.88,297200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-13",276.20999,277.72,274.85001,275.42001,-3.09,-1.11,374000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-12",276.97,278.54999,276.73999,278.51001,0.95,0.34,177000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1286,"volume":2845,"transactions":9,"vwap":2843},"2025-06-11",278.89999,279.19,276.69,277.56,-0.66,250900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":276,"percent_change":1633,"volume":2120,"transactions":9,"vwap":2851},"2025-06-10",277.070007,278.45001,276.59,278.22,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":752,"percent_change":1505,"volume":2858,"transactions":9,"vwap":2857},"2025-06-09",276.92001,277.47,276.17999,276.51999,159100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2842,"change":2864,"percent_change":89,"volume":2865,"transactions":9,"vwap":2842},"2025-06-06",276.28,277.35999,275.64999,3.06,213600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":971,"volume":2873,"transactions":9,"vwap":2871},"2025-06-05",275.95001,276.5,272.88,273.63,-1.43,351100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":308,"percent_change":618,"volume":2880,"transactions":9,"vwap":2879},"2025-06-04",275.57999,275.92999,274.98001,275.059998,173300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":528,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-03",273.39001,275.44,273.28,275.01001,0.46,219400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2892,"change":2894,"percent_change":1382,"volume":2888,"transactions":9,"vwap":2892},"2025-06-02",271.31,273.75,269.97,1.97,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":853,"percent_change":1873,"volume":2901,"transactions":9,"vwap":2900},"2025-05-30",271.54999,272.66,269.029999,271.78,359400,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":1061,"percent_change":805,"volume":2907,"transactions":9,"vwap":2906},"2025-05-29",273.67999,270.26001,272.059998,244600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":751,"volume":2915,"transactions":9,"vwap":2913},"2025-05-28",272.76001,273.29001,270.69,270.97,-1.57,211500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-27",270.19,272.57001,269.5,272.54001,5.29,1.98,208600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2827,"percent_change":2270,"volume":2931,"transactions":9,"vwap":2930},"2025-05-23",265.47,268.19,265.35001,267.25,415600,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1729,"percent_change":288,"volume":2938,"transactions":9,"vwap":2937},"2025-05-22",268.67001,270.42001,268.17001,268.35999,263200,{"date":2940,"open":2891,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":569,"volume":2945,"transactions":9,"vwap":2943},"2025-05-21",273.10999,268.20001,268.57001,-4.6,362600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1446,"percent_change":862,"volume":2952,"transactions":9,"vwap":2951},"2025-05-20",273.23999,273.70001,271.76999,273.17001,203400,{"date":2954,"open":2955,"high":2956,"low":2955,"close":2956,"change":2957,"percent_change":1996,"volume":2958,"transactions":9,"vwap":2956},"2025-05-19",271.029999,274.53,0.64,208000,{"date":2960,"open":2961,"high":2787,"low":2962,"close":2963,"change":2765,"percent_change":487,"volume":2964,"transactions":9,"vwap":2963},"2025-05-16",272.54999,271.57999,273.89001,219500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2204,"percent_change":805,"volume":2971,"transactions":9,"vwap":2970},"2025-05-15",269.98999,272.32001,269.66,271.95001,259400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":117,"percent_change":721,"volume":2978,"transactions":9,"vwap":2977},"2025-05-14",271.10999,271.51001,270.019989,270.87,264000,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":215,"volume":2986,"transactions":9,"vwap":2984},"2025-05-13",268.94,271.48999,268.59,270.56,2.02,267900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-12",268.089996,268.54999,265.92001,268.54001,8.56,3.29,627400,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":373,"percent_change":580,"volume":3002,"transactions":9,"vwap":3001},"2025-05-09",261.20999,261.53,259.38,259.98001,258600,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2894,"percent_change":1545,"volume":3009,"transactions":9,"vwap":3008},"2025-05-08",260.64999,262.73999,258.85001,260.44,768400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1743,"percent_change":277,"volume":3016,"transactions":9,"vwap":3015},"2025-05-07",257.98001,259.64001,256.25,258.47,433300,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-06",257.17999,259.47,256.57001,257.23001,-2.19,-0.84,715500,{"date":3027,"open":3028,"high":3029,"low":3007,"close":3030,"change":1576,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-05",259.040009,261.089996,259.42001,-0.65,370700,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-02",260.10001,261.85999,259.23001,261.12,3.82,1.48,255600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":896,"volume":3049,"transactions":9,"vwap":3047},"2025-05-01",258.35001,259.91,256.98999,257.29999,2.01,887500,{"date":3051,"open":3052,"high":3014,"low":179,"close":3053,"change":711,"percent_change":497,"volume":3054,"transactions":9,"vwap":3053},"2025-04-30",252.22,255.28999,294800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":1295,"percent_change":277,"volume":3061,"transactions":9,"vwap":3060},"2025-04-29",253.059998,255.81,252.71001,255.050003,326000,{"date":183,"open":3063,"high":3064,"low":3065,"close":3066,"change":580,"percent_change":773,"volume":3067,"transactions":9,"vwap":3066},254,254.91,251.029999,253.82001,268200]