[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDC":3,"stock-historical-VDC":29,"homepage-market-summary":2712},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Consumer Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1433,4.8448,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},226.04,222.62,226.69,221.62,4.42,1.99,91697.94743,244.33,205.45,165658.4176968287,53,5708,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},155897,56902262.841904,3.89,"2025-04-28",[39,42,51,61,71,82,92,103,114,125,136,146,155,165,176,186,197,208,218,229,240,249,259,269,280,291,302,312,323,332,343,353,363,373,383,394,404,415,426,437,447,457,465,475,485,494,504,515,525,535,546,556,567,577,588,598,607,617,627,636,646,657,667,677,684,693,701,708,716,723,730,738,747,756,764,772,780,784,792,800,808,815,823,832,840,847,854,861,869,877,885,893,901,907,913,920,926,931,940,949,958,964,973,980,987,995,1002,1009,1014,1023,1030,1035,1043,1051,1058,1064,1073,1079,1087,1094,1099,1106,1112,1120,1127,1133,1140,1146,1152,1159,1168,1176,1183,1189,1197,1204,1211,1219,1227,1234,1243,1252,1259,1265,1273,1280,1285,1292,1299,1305,1314,1321,1330,1337,1345,1352,1359,1367,1376,1385,1393,1401,1408,1416,1423,1431,1438,1446,1453,1460,1467,1474,1481,1488,1493,1501,1509,1516,1523,1530,1536,1544,1551,1558,1564,1572,1579,1588,1594,1603,1608,1615,1623,1630,1639,1646,1654,1660,1667,1673,1679,1685,1694,1700,1707,1715,1722,1727,1735,1742,1749,1756,1762,1768,1775,1783,1789,1795,1801,1808,1817,1825,1831,1838,1846,1854,1861,1868,1876,1881,1889,1897,1904,1911,1917,1924,1928,1933,1939,1945,1950,1957,1965,1972,1980,1987,1994,2002,2010,2016,2022,2028,2034,2043,2049,2054,2060,2068,2074,2080,2086,2093,2098,2105,2112,2118,2126,2132,2139,2146,2153,2161,2169,2175,2181,2188,2195,2201,2205,2212,2219,2223,2228,2235,2242,2249,2254,2260,2266,2273,2280,2286,2291,2297,2303,2308,2316,2322,2327,2331,2339,2347,2352,2359,2364,2370,2375,2380,2385,2391,2398,2405,2412,2419,2424,2432,2439,2446,2452,2458,2463,2470,2475,2479,2484,2491,2498,2503,2508,2514,2520,2526,2531,2537,2543,2549,2557,2563,2570,2575,2581,2587,2593,2598,2603,2609,2615,2619,2623,2629,2633,2638,2645,2652,2660,2665,2669,2674,2680,2685,2689,2693,2697,2703,2708],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":40,"vwap":41},2874,225.1207,{"date":43,"open":44,"high":45,"low":20,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",222.37,223.13,-0.16,-0.07,65988.081362,2498,222.4843,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-06",220.05,222.54,221.78,1.85,0.84,109668.003666,2953,221.5808,{"date":62,"open":63,"high":64,"low":65,"close":64,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-05",218.55,219.93,217.38,1.45,0.66,132587.127666,3441,218.8825,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-02",218.52,218.81,217.4601,218.48,0.77,0.35,138027.01599,3486,218.1476,{"date":83,"open":84,"high":76,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-10-01",218.01,217.06,217.71,-0.5,-0.23,282414.140151,4221,217.8809,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-30",222.27,222.5,218.18,218.21,-3.35,-1.51,119866.611732,3866,219.9845,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-29",221.22,221.65,220.185,221.56,-1.24,-0.56,1000463.814204,4099,220.5965,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-28",221.57,223.29,220.82,222.8,0.63,0.28,162016.344097,5105,222.6356,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-25",220.52,222.335,220.0861,222.17,1.05,0.47,209309.911758,5003,221.1814,{"date":137,"open":138,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-24",224.23,224.55,221.12,-2.01,-0.9,173690.334209,4645,222.8299,{"date":147,"open":148,"high":149,"low":150,"close":45,"change":151,"percent_change":142,"volume":152,"transactions":153,"vwap":154},"2026-09-23",224.16,224.415,222.731,-2.02,146554.178138,3881,223.2038,{"date":156,"open":157,"high":158,"low":157,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-22",224.1,225.66,225.15,2.21,0.99,97503.972452,2725,224.9661,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-21",223.37,223.93,222.28,222.94,-0.61,-0.27,204511.656801,4142,223.2252,{"date":177,"open":178,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-18",224.14,224.46,223.55,-1.47,-0.65,116872.182341,3577,224.0453,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-17",225.75,225.76,223.97,225.02,-0.09,-0.04,115806.194959,3144,224.8159,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-16",225.91,226.9299,225.01,225.11,-0.78,-0.35,109092.976949,3023,226.023,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-15",226.93,225.615,225.89,-1.88,-0.83,478646.669934,3021,226.3122,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-14",227.52,229.09,227.51,227.77,2.56,1.14,120315.460726,3329,228.0986,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-11",225.12,225.5525,223.99,225.21,1.11,0.5,124967.305524,3809,224.91,{"date":241,"open":242,"high":243,"low":244,"close":157,"change":245,"percent_change":-6,"volume":246,"transactions":247,"vwap":248},"2026-09-10",224.83,225.79,223.94,-0.01,161438.630872,3199,224.4454,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-09",225.54,223.63,224.11,-2.62,-1.16,140040.82679,3842,224.4455,{"date":260,"open":222,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-08",228,226.22,226.73,-1.61,-0.71,156726.601057,4528,226.8861,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-04",229.25,230.25,228.25,228.34,-1.83,-0.8,125263.295025,3321,229.1065,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-03",230.28,231.15,228.9,230.17,-0.44,-0.19,113557.195929,2796,230.1819,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-02",230.19,232,229.61,230.61,0.53,0.23,85692.869533,2441,230.8026,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":298,"volume":309,"transactions":310,"vwap":311},"2026-09-01",230.47,232.4,229.745,230.08,0.52,119589.587796,2664,230.6519,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-31",230.15,230.18,229.22,229.56,-0.79,-0.34,108929.432941,3025,229.6953,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":225,"percent_change":236,"volume":329,"transactions":330,"vwap":331},"2026-08-28",230.12,230.8,229.735,230.35,87567.516841,2765,230.2812,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-27",230.43,231.095,229.16,229.21,-3.54,-1.52,127418.96993,3340,230.0125,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":203,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-26",233.81,233.85,232.625,232.75,-0.33,101067.184566,2739,233.0618,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-25",234.52,232.92,233.53,-2.16,-0.92,140580.489888,3062,233.4672,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-24",233.12,235.82,235.69,3.94,1.7,201590.61302,3951,235.0504,{"date":374,"open":375,"high":376,"low":325,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-21",230.71,231.81,231.75,1.55,0.67,353422.554488,2572,231.1966,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-20",230.32,231.79,229.43,230.2,-4.2,-1.79,167580.297391,4478,230.7367,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-19",232.49,236.22,234.4,2.28,0.98,225736.090547,4369,234.7246,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-18",232.54,233.77,231.27,232.12,1.9,0.83,100493.528335,2736,232.7147,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",231.57,231.99,229.84,230.22,-3.06,-1.31,143406.728281,3888,230.5695,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",233.02,233.845,232.59,233.28,0.19,0.08,93147.772866,2218,233.1617,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":22,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",232.17,233.52,232.02,233.09,0.86,109309.906357,2815,232.7339,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":236,"volume":454,"transactions":455,"vwap":456},"2026-08-12",228.54,231.21,228.345,231.1,1.15,120549.887322,2803,230.3338,{"date":458,"open":459,"high":304,"low":460,"close":461,"change":286,"percent_change":287,"volume":462,"transactions":463,"vwap":464},"2026-08-11",229.78,229,229.95,121291.075257,3258,229.647,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":214,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",230.05,230.54,228.96,230.39,-0.36,98112.741101,3018,229.9312,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":432,"volume":482,"transactions":483,"vwap":484},"2026-08-07",229.45,231.36,229.13,231.22,0.43,99501.276284,2685,230.6703,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":286,"percent_change":287,"volume":491,"transactions":492,"vwap":493},"2026-08-06",233.47,234,229.74,230.79,93741.763519,2337,230.9842,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",232.81,230.16,231.23,-0.15,-0.06,142437.655055,3369,231.028,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",228.5,231.46,227.31,231.38,1.28,0.56,165827.397254,3818,229.6212,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":349,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",232.44,233.985,229.48,230.1,-0.14,239210.579724,4149,230.5468,{"date":526,"open":527,"high":528,"low":529,"close":334,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",230.01,231.0727,228.41,-0.94,-0.41,128501.554664,2994,230.4585,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",232.56,233.07,230.06,231.37,-4.71,-2,180786.165384,4043,231.1552,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":121,"volume":553,"transactions":554,"vwap":555},"2026-07-29",233.93,237.53,233.46,236.08,0.65,112796.293842,2945,236.0942,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",235.27,239.73,235.04,235.43,4.52,1.96,186457.872372,4383,237.0022,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",228.19,231.735,230.91,3.59,1.58,96058.880038,2977,230.4063,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",225.32,227.61,225,227.32,2.35,1.04,256266.940595,3231,227.0061,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":421,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",225.63,226.045,223.775,224.97,-1.34,172056.241134,4295,224.5983,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":308,"percent_change":298,"volume":604,"transactions":605,"vwap":606},"2026-07-22",228.7,229.57,227.47,228.03,94381.464169,2276,228.2661,{"date":608,"open":609,"high":610,"low":611,"close":222,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-21",228.65,228.8804,227.14,-1.92,-0.84,113595.042615,2934,227.7291,{"date":618,"open":619,"high":620,"low":621,"close":387,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",230,230.93,228.8035,-0.89,-0.39,115150.464797,2917,229.394,{"date":628,"open":629,"high":630,"low":631,"close":385,"change":151,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-17",234.59,236.34,229.29,-0.87,146039.798643,3829,232.2702,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-16",227.89,232.36,232.34,6,2.65,132059.049793,3241,231.0044,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-15",225.72,228.565,225.485,226.34,0.05,0.02,84138.30817,2880,227.187,{"date":658,"open":659,"high":317,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",229.4,226.26,226.29,-2.98,-1.3,85032.493255,3066,227.344,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":236,"volume":674,"transactions":675,"vwap":676},"2026-07-13",229.06,231.58,228.865,229.27,1.13,86609.874375,2938,229.7367,{"date":678,"open":679,"high":680,"low":199,"close":681,"change":682,"percent_change":673,"volume":683,"transactions":9,"vwap":681},"2026-07-10",225.95,228.22,228.14,2.54,156000,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",226.67,226.72,225.13,225.60001,-3.21,-1.4,164500,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":110,"volume":700,"transactions":9,"vwap":698},"2026-07-08",231,231.60001,228.75,228.81,-1.29,307500,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":410,"percent_change":411,"volume":707,"transactions":9,"vwap":706},"2026-07-07",231.74001,233.3,229.32001,230.10001,122700,{"date":709,"open":619,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-06",230.60001,226.3,228.2,-2.25,-0.98,170100,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":22,"volume":722,"transactions":9,"vwap":720},"2026-07-02",226.99001,230.75,230.45,4.5,150900,{"date":724,"open":725,"high":679,"low":726,"close":679,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":679},"2026-07-01",225.33,224.5,0.46,0.2,581000,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",228.080002,225.3,225.49001,-3.3,-1.44,158400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-29",229.92,230.42,227.72,228.78999,-0.86,-0.37,405500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-26",229.11,230.78,228.83,229.64999,2.42,1.07,134900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":141,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-25",227.99001,230.32001,226.75999,227.23,-0.88,134300,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-24",228.0099945,230.14999,229.24001,0.54,0.24,78600,{"date":773,"open":774,"high":775,"low":776,"close":600,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":600},"2026-06-23",227.98,228.96001,226.85001,4.2,1.87,133000,{"date":781,"open":782,"high":508,"low":726,"close":726,"change":264,"percent_change":265,"volume":783,"transactions":9,"vwap":726},"2026-06-22",225.87,114600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":142,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-18",227.19,227.3,225.74001,226.11,-0.4,120700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":542,"volume":799,"transactions":9,"vwap":797},"2026-06-17",230.49001,231.11,226.039993,227.0099945,-4.63,135200,{"date":801,"open":802,"high":345,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-16",232.10001,230.48,231.64,0.16,0.07,108200,{"date":809,"open":695,"high":810,"low":811,"close":812,"change":813,"percent_change":349,"volume":814,"transactions":9,"vwap":812},"2026-06-15",232.11,230.44,231.48,-0.77,136900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":552,"volume":822,"transactions":9,"vwap":820},"2026-06-12",231.21001,232.33,230.59,232.25,1.51,94000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",231.55,232.60001,230.63,230.74001,-0.59,-0.26,159700,{"date":833,"open":834,"high":835,"low":274,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",228.97,231.64999,231.33,3.81,1.67,188900,{"date":841,"open":842,"high":843,"low":688,"close":220,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":220},"2026-06-09",225.28999,228.89999,2.33,1.03,147700,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":110,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-08",224.53999,226.27,225.19,-0.25,119200,{"date":855,"open":856,"high":680,"low":857,"close":188,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":188},"2026-06-05",223.53999,223.19,3.84,1.73,215800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":830,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-04",225.50999,226,221.49001,221.91,-0.12,153700,{"date":870,"open":871,"high":872,"low":873,"close":130,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":130},"2026-06-03",220.7,223.32001,220.60001,1.35,0.61,137300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":182,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",220.99001,221.92999,220,220.82001,-0.29,264600,{"date":886,"open":94,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",222.99001,220.55,221.47,-2.28,-1.02,207200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":612,"volume":900,"transactions":9,"vwap":898},"2026-05-29",226.97,227.44,223.5,223.75,-4.38,196000,{"date":902,"open":519,"high":519,"low":903,"close":904,"change":905,"percent_change":883,"volume":906,"transactions":9,"vwap":904},"2026-05-28",227.96001,228.13,-0.66,80100,{"date":908,"open":909,"high":910,"low":909,"close":743,"change":911,"percent_change":912,"volume":814,"transactions":9,"vwap":743},"2026-05-27",227.029999,230.23,2.4,1.06,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":735,"percent_change":736,"volume":919,"transactions":9,"vwap":918},"2026-05-26",229.41,229.69,226.050003,226.39,168500,{"date":921,"open":922,"high":923,"low":924,"close":916,"change":192,"percent_change":193,"volume":925,"transactions":9,"vwap":916},"2026-05-22",229.73,230.5,228.59,142600,{"date":927,"open":388,"high":388,"low":928,"close":459,"change":929,"percent_change":736,"volume":930,"transactions":9,"vwap":459},"2026-05-21",226.98,-3.36,132400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-20",233.71001,234.74001,231.63,233.14,-1.62,-0.69,145500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",234.029999,236.5,232.5,234.75999,0.51,0.22,179900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",231.32001,234.31,231.28999,234.25,3,1.3,110700,{"date":959,"open":960,"high":960,"low":326,"close":961,"change":265,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-15",233.25999,231.25,-0.31,107900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-14",231.7,232.7,231.52,231.96001,0.73,0.32,99900,{"date":974,"open":975,"high":976,"low":977,"close":498,"change":978,"percent_change":121,"volume":979,"transactions":9,"vwap":498},"2026-05-13",229.88,232.69,229.82001,0.64,100300,{"date":981,"open":982,"high":294,"low":983,"close":819,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":819},"2026-05-12",228.50999,227.33,3.01,1.32,163400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":255,"volume":994,"transactions":9,"vwap":992},"2026-05-11",229.92999,230.27,226.39999,227.58,-2.66,158300,{"date":996,"open":997,"high":377,"low":497,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",230.87,230.24001,0.3,0.13,395900,{"date":1003,"open":272,"high":1004,"low":1005,"close":1006,"change":182,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",230.69,227.92,229.94,-0.28,161000,{"date":1010,"open":951,"high":966,"low":922,"close":819,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":819},"2026-05-06",-0.22,-0.1,484700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",229.64,231.89999,228.87,230.81,1.02,0.44,91200,{"date":1024,"open":1025,"high":1026,"low":843,"close":1027,"change":1028,"percent_change":203,"volume":1029,"transactions":9,"vwap":1027},"2026-05-04",230.38,232.16,229.78999,-1.81,243300,{"date":1031,"open":1032,"high":952,"low":710,"close":696,"change":1033,"percent_change":88,"volume":1034,"transactions":9,"vwap":696},"2026-05-01",232.99001,-0.54,222000,{"date":1036,"open":1037,"high":944,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-30",228.99001,228.94,232.14,4.07,1.78,157000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":830,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-29",227.38,228.56,226.67999,228.070007,-0.11,75100,{"date":1052,"open":1027,"high":282,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-28",227.46001,228.33,1.6,0.71,83200,{"date":1059,"open":1060,"high":477,"low":1061,"close":263,"change":1062,"percent_change":891,"volume":1063,"transactions":9,"vwap":263},"2026-04-27",228.46001,226.60001,-2.33,179500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-24",230.34,230.67999,228.38,229.059998,-0.45,-0.2,74700,{"date":1074,"open":611,"high":740,"low":611,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-23",229.50999,3.23,1.43,105500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":77,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-22",226.19,227.17999,225.55,226.28,0.34,73500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":863,"change":255,"percent_change":1092,"volume":1093,"transactions":9,"vwap":863},"2026-04-21",226.74001,226.87,225.17999,-0.51,106900,{"date":1095,"open":1096,"high":1097,"low":679,"close":686,"change":1071,"percent_change":192,"volume":1098,"transactions":9,"vwap":686},"2026-04-20",227.11,228.14999,87600,{"date":1100,"open":1101,"high":797,"low":1102,"close":1090,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1090},"2026-04-17",223.60001,223.46001,3.16,1.41,170700,{"date":1107,"open":1108,"high":581,"low":1108,"close":1109,"change":970,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-16",222.89999,223.71001,0.33,82200,{"date":1113,"open":180,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-15",223.74001,221.60001,222.98,-0.97,-0.43,112100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":852,"percent_change":1049,"volume":1126,"transactions":9,"vwap":1125},"2026-04-14",223.17999,224.69,222.25,223.95,192800,{"date":1128,"open":796,"high":796,"low":1129,"close":1130,"change":1131,"percent_change":891,"volume":1132,"transactions":9,"vwap":1130},"2026-04-13",223.020004,224.2,-2.32,115000,{"date":1134,"open":1135,"high":1135,"low":212,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-10",229.37,226.52,-3.11,-1.35,75200,{"date":1141,"open":1136,"high":497,"low":1142,"close":1143,"change":1144,"percent_change":443,"volume":1145,"transactions":9,"vwap":1143},"2026-04-09",226.38,229.63,1.95,97200,{"date":1147,"open":190,"high":1148,"low":1149,"close":1148,"change":562,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",227.67999,223.39999,2.03,183500,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":264,"volume":1158,"transactions":9,"vwap":1156},"2026-04-07",226.42,222.74001,223.16,-3.65,194500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-06",224.94,226.89,224.3,226.81,1.84,0.82,137700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":593,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":593},"2026-04-02",224.0099945,225.089996,223,1.24,0.55,94600,{"date":1177,"open":1178,"high":139,"low":1179,"close":1180,"change":744,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",224.029999,222,223.73,-0.38,269800,{"date":1184,"open":1185,"high":842,"low":1186,"close":1187,"change":308,"percent_change":298,"volume":1188,"transactions":9,"vwap":1187},"2026-03-31",224.8,222.48,224.59,201300,{"date":1190,"open":1125,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-30",225.78999,223.41,224.070007,0.89,0.4,160400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1122,"change":1202,"percent_change":379,"volume":1203,"transactions":9,"vwap":1122},"2026-03-27",221.88,224.42,221.41,1.48,200800,{"date":1205,"open":1155,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1118,"volume":1210,"transactions":9,"vwap":1208},"2026-03-26",224.45,221.58,221.7,-0.95,518300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":875,"volume":1218,"transactions":9,"vwap":1216},"2026-03-25",222.35001,222.86,220.13,222.64999,1.34,123200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1092,"volume":1226,"transactions":9,"vwap":1224},"2026-03-24",220.63,223.89,220.31,221.31,-1.13,116500,{"date":1228,"open":178,"high":178,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-23",222.23,222.44,0.9,0.41,129700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",223.8,224.41,221.059998,221.53999,-2.14,-0.96,176600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-19",225.16,225.99001,223.14999,223.67999,-1.64,-0.73,181200,{"date":1253,"open":1254,"high":1254,"low":1091,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-18",229.14,225.32001,-5.49,-2.38,135400,{"date":1260,"open":1261,"high":1262,"low":1067,"close":1019,"change":1263,"percent_change":745,"volume":1264,"transactions":9,"vwap":1019},"2026-03-17",232.62,233.35001,-0.85,118400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":121,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-16",232.58,233.029999,231.24001,231.66,0.12,145400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":509,"change":1278,"percent_change":769,"volume":1279,"transactions":9,"vwap":509},"2026-03-13",231.10001,232.14999,230.95,1.25,133900,{"date":1281,"open":1282,"high":696,"low":274,"close":1283,"change":790,"percent_change":1284,"volume":868,"transactions":9,"vwap":1283},"2026-03-12",228.75999,230.13,-0.17,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1225,"volume":1291,"transactions":9,"vwap":1289},"2026-03-11",232.87,229.49001,230.53,-2.63,279100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":830,"percent_change":1049,"volume":1298,"transactions":9,"vwap":1297},"2026-03-10",232.98,235,231.5,233.16,574700,{"date":1300,"open":1017,"high":1301,"low":989,"close":1302,"change":120,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-09",233.64999,233.42,0.27,133700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-06",230.56,232.97,229.87,232.78999,0.68,0.29,183800,{"date":1315,"open":1316,"high":1316,"low":1317,"close":810,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":810},"2026-03-05",234.98,231.13,-5.02,-2.12,279700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-04",238.52,239.039993,236.12,237.13,-1.5,-0.63,186300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":890,"percent_change":1209,"volume":1336,"transactions":9,"vwap":1335},"2026-03-03",239.52,240.080002,236.64999,238.63,303700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":594,"volume":1344,"transactions":9,"vwap":1342},"2026-03-02",243.0099945,243.33,240.82001,240.91,-3.28,196700,{"date":1346,"open":1347,"high":24,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",241.39999,244.19,3.3,1.37,179200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":790,"percent_change":1284,"volume":1358,"transactions":9,"vwap":1357},"2026-02-26",242.039993,243.25,240.3,240.89,143700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1028,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",242.21001,242.23,239.49001,241.28999,-0.74,161100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-24",240.96001,243.13,240.36,243.10001,2.09,0.87,193200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-23",237.83,241.46001,237.72,241.0099945,2.81,1.18,154600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":770,"volume":1392,"transactions":9,"vwap":1390},"2026-02-20",237.16,238.21001,236.25,238.2,0.57,146500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":962,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",238.92999,240.42,237,237.63,-0.75,177800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":714,"percent_change":531,"volume":1407,"transactions":9,"vwap":1406},"2026-02-18",238.87,239.98,237.74001,238.38,167700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1138,"volume":1415,"transactions":9,"vwap":1413},"2026-02-17",242.96001,243.94,238.089996,239.36,-3.27,189000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":77,"percent_change":971,"volume":1422,"transactions":9,"vwap":1421},"2026-02-13",241.52,244,240.46001,242.63,241200,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-12",239.070007,243.75,241.86,3.04,1.27,276700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":984,"percent_change":510,"volume":1437,"transactions":9,"vwap":1436},"2026-02-11",235.75,239.87,235.17,238.82001,150000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":182,"volume":1445,"transactions":9,"vwap":1443},"2026-02-10",236.85001,238.050003,235.58,235.81,-1.55,169400,{"date":1447,"open":1448,"high":1434,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1203,"transactions":9,"vwap":1450},"2026-02-09",239.2,236.13,237.36,-1.96,-0.82,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":874,"volume":1459,"transactions":9,"vwap":1457},"2026-02-06",236.14999,239.67999,239.32001,3.19,177000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1449,"change":1465,"percent_change":652,"volume":1466,"transactions":9,"vwap":1449},"2026-02-05",237.92999,238.16,235.45,0.11,228900,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1020,"volume":1473,"transactions":9,"vwap":1471},"2026-02-04",234.5,237.19,236.020004,2.38,267200,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":572,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-03",229.44,234.91,233.64,1.56,234800,{"date":1482,"open":1483,"high":1484,"low":991,"close":1485,"change":1486,"percent_change":1350,"volume":1487,"transactions":9,"vwap":1485},"2026-02-02",227.5,230.42999,230.050003,3.12,238800,{"date":1489,"open":1125,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1350,"volume":930,"transactions":9,"vwap":1490},"2026-01-30",226.92999,223.25999,3.07,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":193,"volume":1500,"transactions":9,"vwap":1498},"2026-01-29",223.98,225.28,223.48,223.86,-0.08,177200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":244,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":244},"2026-01-28",225.47,226.42999,223.039993,-2.11,-0.93,167000,{"date":1510,"open":1171,"high":1511,"low":1512,"close":917,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":917},"2026-01-27",226.16,224.089996,0.8,0.36,140500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":962,"percent_change":521,"volume":1522,"transactions":9,"vwap":1521},"2026-01-26",225.84,226.64999,224.71001,225.25,143800,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":875,"volume":1529,"transactions":9,"vwap":1527},"2026-01-23",224.44,225.64,225.56,1.36,149900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1130,"change":1181,"percent_change":1284,"volume":1535,"transactions":9,"vwap":1130},"2026-01-22",224.27,225.059998,223.88,143600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":57,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-21",223.35001,224.92999,222.42,224.58,0.38,146100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1114,"change":1542,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1114},"2026-01-20",222.77,224.12,221.42,0.17,213800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1071,"percent_change":192,"volume":1557,"transactions":9,"vwap":1556},"2026-01-16",223.059998,223.52,221.97,223.36,224800,{"date":1559,"open":1116,"high":244,"low":1560,"close":1561,"change":298,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-15",222.49001,223.56,0.1,402800,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-14",220.5,223.53,223.33,2.71,1.23,213400,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":400,"volume":1578,"transactions":9,"vwap":1576},"2026-01-13",218.38,220.78,220.62,2.15,173300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-12",216.39,218.74001,215.86,218.47,2.79,1.29,239000,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":912,"volume":853,"transactions":9,"vwap":1592},"2026-01-09",213.41,215.82001,215.67999,2.26,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-08",208.84,214.22,208.66,213.42,4.69,2.25,104900,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1117,"volume":919,"transactions":9,"vwap":1606},"2026-01-07",211.12,208.73,-2.04,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":236,"percent_change":770,"volume":1614,"transactions":9,"vwap":1613},"2026-01-06",210.35001,211.35001,210,210.77,202200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1328,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-05",210.83,211.089996,209.039993,210.27,-0.3,279200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":319,"percent_change":46,"volume":1629,"transactions":9,"vwap":1628},"2026-01-02",211.11,211.73,210.039993,210.89999,187300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-31",212,212.25,211.14,211.24001,-1.11,-0.52,107100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":172,"volume":1638,"transactions":9,"vwap":1644},"2025-12-30",212.33,212.89999,212.21001,212.35001,-0.58,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":653,"volume":1653,"transactions":9,"vwap":1651},"2025-12-29",212.67999,213.34,212.53999,212.92999,0.04,171000,{"date":1655,"open":1656,"high":1649,"low":1657,"close":1658,"change":121,"percent_change":1000,"volume":1659,"transactions":9,"vwap":1658},"2025-12-26",212.48,212.28,212.89,101200,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1479,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-24",211.21001,212.78,212.61,0.74,57700,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":87,"volume":1304,"transactions":9,"vwap":1671},"2025-12-23",211.87,210.85001,211.050003,-1.06,{"date":1674,"open":1664,"high":1675,"low":1676,"close":1677,"change":214,"percent_change":623,"volume":1678,"transactions":9,"vwap":1677},"2025-12-22",213.11,211.74001,212.11,160900,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1636,"percent_change":1637,"volume":1684,"transactions":9,"vwap":1683},"2025-12-19",213.89999,212.88,212.94,202300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-18",214.72,215.69,213.92999,214.050003,-1.46,-0.68,171400,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":830,"percent_change":867,"volume":1699,"transactions":9,"vwap":1698},"2025-12-17",214.73,216.039993,215.50999,107200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1117,"percent_change":1070,"volume":1706,"transactions":9,"vwap":1705},"2025-12-16",216.94,217.25,215.27,215.77,88500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":727,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-15",216.66,217.53999,215.85001,216.74001,0.21,118900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":77,"volume":1721,"transactions":9,"vwap":1718},"2025-12-12",214.89,216.28,214.62,1.66,104100,{"date":1723,"open":1724,"high":1717,"low":1724,"close":1719,"change":1725,"percent_change":1374,"volume":1726,"transactions":9,"vwap":1719},"2025-12-11",213.25999,1.86,96000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1652,"volume":1734,"transactions":9,"vwap":1732},"2025-12-10",213.10001,213.62,212.17999,212.75999,0.09,117500,{"date":1736,"open":1737,"high":1738,"low":1676,"close":1739,"change":1740,"percent_change":1085,"volume":1741,"transactions":9,"vwap":1739},"2025-12-09",212.31,213.029999,212.67,0.72,129300,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":622,"volume":1748,"transactions":9,"vwap":1746},"2025-12-08",213.59,211.85001,211.95,-1.9,125700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":745,"percent_change":1284,"volume":1755,"transactions":9,"vwap":1754},"2025-12-05",214.089996,215.28,213.73,213.85001,103000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1597,"change":255,"percent_change":1033,"volume":1761,"transactions":9,"vwap":1597},"2025-12-04",215.020004,215.22,212.96001,146400,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":946,"percent_change":770,"volume":1767,"transactions":9,"vwap":1766},"2025-12-03",215.11,216.75,215.38,138300,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1092,"volume":1774,"transactions":9,"vwap":1772},"2025-12-02",215.48,213.14,214.87,-1.1,281700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":47,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-01",215.73,216.60001,215.28999,215.97,-0.03,212700,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1697,"change":912,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1697},"2025-11-28",214.60001,216.059998,0.49,209900,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1601,"percent_change":912,"volume":1794,"transactions":9,"vwap":1793},"2025-11-26",212.7,215.42999,214.98,323900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1076,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-25",209.98,212.73,1.54,131700,{"date":1802,"open":1632,"high":1632,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-24",209.2,209.5,-2.48,-1.17,207600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-21",210.84,213.31,210.7,211.98,1.91,0.91,123600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1231,"volume":1824,"transactions":9,"vwap":1822},"2025-11-20",209.17,210.78,209.059998,210.070007,1.88,120100,{"date":1826,"open":1619,"high":1827,"low":1828,"close":1829,"change":109,"percent_change":829,"volume":1830,"transactions":9,"vwap":1829},"2025-11-19",209.28999,207.34,208.19,211000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":121,"percent_change":1000,"volume":1837,"transactions":9,"vwap":1836},"2025-11-18",209.44,210.25,208.81,209.42999,143200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":938,"volume":1845,"transactions":9,"vwap":1843},"2025-11-17",210.58,211.28,208.92,209.14999,-1.45,118500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1012,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-14",210.31,210.92,209.23,210.60001,-0.05,115800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1812,"change":1852,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1812},"2025-11-13",210.72,211.66,210.53999,-0.02,116300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1049,"volume":1867,"transactions":9,"vwap":1865},"2025-11-12",211.039993,211.64,210.75,-0.24,65900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1383,"volume":1875,"transactions":9,"vwap":1873},"2025-11-11",209.089996,211.25,208.99001,210.99001,2.46,95700,{"date":1877,"open":1878,"high":1619,"low":1879,"close":1880,"change":829,"percent_change":1007,"volume":1734,"transactions":9,"vwap":1880},"2025-11-10",208.83,207.31,208.53,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":753,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-07",207.82001,209.52,207.52,209.12,1.17,140300,{"date":1890,"open":1891,"high":1892,"low":25,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-06",206.98,207.17,206.7,-1.28,-0.62,146800,{"date":1898,"open":1899,"high":1619,"low":1900,"close":1901,"change":1902,"percent_change":499,"volume":1903,"transactions":9,"vwap":1901},"2025-11-05",208.029999,207,207.98,-0.32,139500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":57,"percent_change":1195,"volume":1910,"transactions":9,"vwap":1909},"2025-11-04",208.10001,208.75,207.12,208.3,157600,{"date":1912,"open":1913,"high":1883,"low":1914,"close":1915,"change":182,"percent_change":962,"volume":1916,"transactions":9,"vwap":1915},"2025-11-03",207.78,206.46001,207.46001,577400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1263,"percent_change":531,"volume":1923,"transactions":9,"vwap":1922},"2025-10-31",208.089996,208.77,207.41,208.11,107600,{"date":1925,"open":1803,"high":1612,"low":1926,"close":1927,"change":265,"percent_change":319,"volume":1258,"transactions":9,"vwap":1927},"2025-10-30",208.94,208.96001,{"date":1929,"open":1930,"high":1930,"low":1843,"close":1931,"change":389,"percent_change":1451,"volume":1932,"transactions":9,"vwap":1931},"2025-10-29",212.72,209.67,219000,{"date":1934,"open":1793,"high":1759,"low":1935,"close":1936,"change":1937,"percent_change":813,"volume":1938,"transactions":9,"vwap":1936},"2025-10-28",213.78,213.87,-1.65,120000,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":745,"percent_change":1284,"volume":1944,"transactions":9,"vwap":1943},"2025-10-27",216.25,214.86,215.52,138800,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":632,"percent_change":790,"volume":1949,"transactions":9,"vwap":1948},"2025-10-24",218.23,215.89,125000,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1070,"volume":1956,"transactions":9,"vwap":1954},"2025-10-23",217.86,215.74001,216.75999,-0.99,119000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":236,"volume":1964,"transactions":9,"vwap":1962},"2025-10-22",216.91,219.020004,215.92999,217.75,1.08,119400,{"date":1966,"open":1967,"high":1968,"low":1941,"close":1969,"change":1970,"percent_change":1866,"volume":1971,"transactions":9,"vwap":1969},"2025-10-21",217.64,217.81,216.67,-0.53,81400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":883,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-20",217.74001,218.17,216.82001,217.2,-0.13,94300,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1278,"volume":1986,"transactions":9,"vwap":1984},"2025-10-17",215.55,217.55,217.49001,2.69,84100,{"date":1988,"open":1989,"high":1710,"low":1990,"close":1991,"change":1992,"percent_change":1399,"volume":1993,"transactions":9,"vwap":1991},"2025-10-16",216.89999,214.24001,214.8,-1.63,103400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":511,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-15",216.0099945,217.8,215.87,216.42999,0.26,121600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1998,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1998},"2025-10-14",212.63,216.020004,212.42999,3.62,1.71,231100,{"date":2011,"open":2012,"high":2013,"low":1871,"close":1633,"change":2014,"percent_change":172,"volume":2015,"transactions":9,"vwap":1633},"2025-10-13",212.070007,212.78999,-0.57,119500,{"date":2017,"open":2018,"high":1785,"low":2019,"close":2020,"change":499,"percent_change":47,"volume":2021,"transactions":9,"vwap":2020},"2025-10-10",213.50999,212.77,212.82001,115700,{"date":2023,"open":2024,"high":2025,"low":1632,"close":2026,"change":2027,"percent_change":1232,"volume":1714,"transactions":9,"vwap":2026},"2025-10-09",212.92,213.19,212.97,0.88,{"date":2029,"open":2030,"high":2030,"low":1676,"close":2031,"change":714,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-08",213,212.089996,-0.46,90900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-07",211.37,213.16,210.49001,213.070007,1.8,0.85,123500,{"date":2044,"open":2045,"high":2045,"low":1618,"close":2046,"change":2047,"percent_change":1365,"volume":2048,"transactions":9,"vwap":2046},"2025-10-06",212.50999,211.27,-1.57,112400,{"date":2050,"open":2051,"high":1730,"low":2051,"close":2052,"change":971,"percent_change":2053,"volume":1875,"transactions":9,"vwap":2052},"2025-10-03",212.32001,212.84,0.15,{"date":2055,"open":2056,"high":2052,"low":2057,"close":2058,"change":1250,"percent_change":319,"volume":2059,"transactions":9,"vwap":2058},"2025-10-02",212.44,211.77,212.52,139900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1011,"volume":2067,"transactions":9,"vwap":2065},"2025-10-01",213.39999,213.53,212.059998,213.25,-0.48,129200,{"date":2069,"open":1760,"high":2070,"low":2071,"close":1753,"change":2072,"percent_change":121,"volume":2073,"transactions":9,"vwap":1753},"2025-09-30",214.17999,212.71001,0.59,79600,{"date":2075,"open":1683,"high":1771,"low":2076,"close":1771,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1771},"2025-09-29",211.63,0.39,0.18,160200,{"date":2081,"open":2082,"high":1682,"low":2083,"close":2084,"change":1465,"percent_change":652,"volume":2085,"transactions":9,"vwap":2084},"2025-09-26",212.37,211.5,212.75,176800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":181,"percent_change":938,"volume":2092,"transactions":9,"vwap":2091},"2025-09-25",214.96001,215,212.5,212.64,159100,{"date":2094,"open":2095,"high":1793,"low":2095,"close":2096,"change":714,"percent_change":2032,"volume":2097,"transactions":9,"vwap":2096},"2025-09-24",213.88,214.11,104300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":511,"percent_change":2000,"volume":2104,"transactions":9,"vwap":2103},"2025-09-23",214.66,215.2,213.5,215.089996,140900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":141,"percent_change":1507,"volume":2111,"transactions":9,"vwap":2110},"2025-09-22",215.98,216.029999,214.34,214.53,197000,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1117,"percent_change":1070,"volume":2117,"transactions":9,"vwap":2116},"2025-09-19",217.92999,216.5,216.53999,77600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1507,"volume":2125,"transactions":9,"vwap":2123},"2025-09-18",217.97,218.84,217.48,217.50999,-2.05,132700,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":838,"percent_change":77,"volume":2131,"transactions":9,"vwap":2130},"2025-09-17",218.61,220.74001,219.56,90400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":875,"percent_change":121,"volume":2138,"transactions":9,"vwap":2137},"2025-09-16",217.59,218.37,217.0099945,217.89,62300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1955,"volume":2145,"transactions":9,"vwap":2143},"2025-09-15",219.27,219.42999,217.28,-2.17,336500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1895,"percent_change":1007,"volume":2152,"transactions":9,"vwap":2151},"2025-09-12",219.71001,220.17999,219.13,219.45,68300,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-11",218.3,220.39999,220.070007,2.11,0.97,110500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1636,"volume":2168,"transactions":9,"vwap":2166},"2025-09-10",219.41,219.74001,217,217.96001,-2.45,264700,{"date":2170,"open":2171,"high":1566,"low":2172,"close":2173,"change":1391,"percent_change":2000,"volume":2174,"transactions":9,"vwap":2173},"2025-09-09",219.37,219.19,220.41,117800,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":1092,"percent_change":88,"volume":2180,"transactions":9,"vwap":2179},"2025-09-08",220.28999,218.59,219.84,66600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":67,"percent_change":999,"volume":2187,"transactions":9,"vwap":2186},"2025-09-05",219.67999,221.080002,219.070007,220.35001,91800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1021,"percent_change":728,"volume":2194,"transactions":9,"vwap":2193},"2025-09-04",219.94,220.58,219.23,219.69,97800,{"date":2196,"open":2197,"high":2198,"low":1710,"close":2198,"change":806,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-03",218.24001,219.25,0.03,79800,{"date":2202,"open":2150,"high":881,"low":2203,"close":2204,"change":1733,"percent_change":1652,"volume":930,"transactions":9,"vwap":2204},"2025-09-02",218.14999,219.17999,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1350,"percent_change":120,"volume":2211,"transactions":9,"vwap":2210},"2025-08-29",218.14,219.21001,218.020004,219.089996,91300,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1033,"volume":2218,"transactions":9,"vwap":2216},"2025-08-28",219.080002,217.16,217.72,-1.19,104200,{"date":2220,"open":1968,"high":2150,"low":1968,"close":2221,"change":77,"percent_change":78,"volume":2222,"transactions":9,"vwap":2221},"2025-08-27",218.91,58500,{"date":2224,"open":2210,"high":2210,"low":2225,"close":2207,"change":2226,"percent_change":1637,"volume":2227,"transactions":9,"vwap":2207},"2025-08-26",217.61,-1.14,76300,{"date":2229,"open":1179,"high":2230,"low":2185,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-25",222.2,219.28,-3.41,-1.53,79100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2241,"volume":1699,"transactions":9,"vwap":2240},"2025-08-22",223.42,224.64,222.19,222.69,0,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2240,"change":2247,"percent_change":2226,"volume":2248,"transactions":9,"vwap":2240},"2025-08-21",223.47,223.49001,221.89999,-2.56,92300,{"date":2250,"open":2251,"high":263,"low":2251,"close":1521,"change":2252,"percent_change":1311,"volume":2253,"transactions":9,"vwap":1521},"2025-08-20",223.72,1.52,70300,{"date":2255,"open":2256,"high":1532,"low":2256,"close":1180,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1180},"2025-08-19",222.050003,2.07,0.93,69400,{"date":2261,"open":2262,"high":1230,"low":2263,"close":2264,"change":805,"percent_change":806,"volume":2265,"transactions":9,"vwap":2264},"2025-08-18",221.52,221.34,221.66,70600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1465,"percent_change":652,"volume":2272,"transactions":9,"vwap":2271},"2025-08-15",221.67,222.080002,220.75,221.5,69200,{"date":2274,"open":2275,"high":2276,"low":1224,"close":2277,"change":2278,"percent_change":1263,"volume":2279,"transactions":9,"vwap":2277},"2025-08-14",222.56,222.57001,221.39,-1.89,71000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":204,"percent_change":46,"volume":814,"transactions":9,"vwap":2285},"2025-08-13",222.67999,223.92,221.64999,223.28,{"date":2287,"open":170,"high":2288,"low":2289,"close":252,"change":1665,"percent_change":1110,"volume":2290,"transactions":9,"vwap":252},"2025-08-12",223.7,222.42999,352900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":298,"percent_change":1562,"volume":1022,"transactions":9,"vwap":2296},"2025-08-11",222.82001,223.24001,221.64,222.89,{"date":2298,"open":2299,"high":2300,"low":169,"close":2301,"change":875,"percent_change":1303,"volume":2302,"transactions":9,"vwap":2301},"2025-08-08",222.38,223.59,222.66,89600,{"date":2304,"open":1224,"high":2305,"low":1223,"close":2256,"change":2306,"percent_change":552,"volume":2307,"transactions":9,"vwap":2256},"2025-08-07",222.28999,1.44,177600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":573,"volume":2315,"transactions":9,"vwap":2313},"2025-08-06",217.66,221.19,217.35001,220.61,3.44,109400,{"date":2317,"open":2134,"high":2318,"low":2319,"close":2320,"change":214,"percent_change":1181,"volume":2321,"transactions":9,"vwap":2320},"2025-08-05",218.22,216.98,217.17,87700,{"date":2323,"open":2319,"high":2324,"low":2319,"close":2325,"change":225,"percent_change":297,"volume":2326,"transactions":9,"vwap":2325},"2025-08-04",218.32001,218,123700,{"date":2328,"open":2329,"high":1968,"low":2116,"close":2330,"change":1665,"percent_change":1085,"volume":2104,"transactions":9,"vwap":2330},"2025-08-01",216.72,216.86,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1853,"transactions":9,"vwap":2336},"2025-07-31",216.56,217.83,215.78,216.12,-1.66,-0.76,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":318,"volume":2346,"transactions":9,"vwap":2344},"2025-07-30",219.33,220.14,217.089996,217.78,-1.73,148000,{"date":2348,"open":1584,"high":881,"low":2349,"close":2350,"change":1173,"percent_change":1391,"volume":2351,"transactions":9,"vwap":2350},"2025-07-29",217.5,219.50999,84500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1263,"volume":1726,"transactions":9,"vwap":2357},"2025-07-28",218.95,219.53,217.85001,218.27,-1.87,{"date":2360,"open":2361,"high":2362,"low":2185,"close":2342,"change":1195,"percent_change":2078,"volume":2363,"transactions":9,"vwap":2342},"2025-07-25",219.7,220.19,83400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2164,"change":1241,"percent_change":1118,"volume":2369,"transactions":9,"vwap":2164},"2025-07-24",220.53,220.87,219.64999,100800,{"date":2371,"open":2270,"high":2372,"low":2373,"close":871,"change":2077,"percent_change":2078,"volume":2374,"transactions":9,"vwap":871},"2025-07-23",221.3,220.23,100100,{"date":2376,"open":2377,"high":1575,"low":2377,"close":1223,"change":859,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1223},"2025-07-22",217.60001,0.79,78300,{"date":2381,"open":2382,"high":2361,"low":63,"close":2383,"change":1781,"percent_change":245,"volume":2384,"transactions":9,"vwap":2383},"2025-07-21",218.92999,218.58,92100,{"date":2386,"open":2387,"high":2388,"low":76,"close":2128,"change":2389,"percent_change":1902,"volume":2390,"transactions":9,"vwap":2128},"2025-07-18",219.49001,220.12,-0.7,90800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":161,"volume":2279,"transactions":9,"vwap":2396},"2025-07-17",217.89999,219.42,217.69,219.31,2.16,{"date":2399,"open":2400,"high":2401,"low":1698,"close":2402,"change":2403,"percent_change":1303,"volume":2404,"transactions":9,"vwap":2402},"2025-07-16",216.81,217.62,217.14999,0.58,109900,{"date":2406,"open":1574,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-15",218.64,216.57001,-2.18,-1,96800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1110,"percent_change":2053,"volume":2418,"transactions":9,"vwap":2417},"2025-07-14",218.41,218.89999,217.32001,218.75,143900,{"date":2420,"open":2383,"high":1960,"low":2377,"close":2421,"change":2422,"percent_change":349,"volume":2423,"transactions":9,"vwap":2421},"2025-07-11",218.42,-0.72,141100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":947,"volume":2431,"transactions":9,"vwap":2429},"2025-07-10",218.96001,220.10001,218.28999,219.14,0.48,113400,{"date":2433,"open":2434,"high":2434,"low":2122,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-07-09",220.050003,218.66,-1.08,-0.49,206800,{"date":2440,"open":2441,"high":2442,"low":2130,"close":2164,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2164},"2025-07-08",221.32001,221.35001,-2.24,-1.01,85700,{"date":2447,"open":1179,"high":2448,"low":2449,"close":2450,"change":1499,"percent_change":193,"volume":2451,"transactions":9,"vwap":2450},"2025-07-07",222.059998,220.75999,221.98,96300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2448,"change":1549,"percent_change":433,"volume":2457,"transactions":9,"vwap":2448},"2025-07-03",222.10001,222.31,221.17,69000,{"date":2459,"open":2277,"high":2460,"low":2461,"close":2462,"change":1085,"percent_change":2053,"volume":807,"transactions":9,"vwap":2462},"2025-07-02",222.070007,220.32001,221.89,{"date":2464,"open":2204,"high":2465,"low":2204,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-01",222.73,221.55,2.55,1.16,142800,{"date":2471,"open":2472,"high":2394,"low":1967,"close":2473,"change":77,"percent_change":78,"volume":2474,"transactions":9,"vwap":2473},"2025-06-30",218.19,219,289800,{"date":2476,"open":2477,"high":2221,"low":2477,"close":1947,"change":1586,"percent_change":2072,"volume":2478,"transactions":9,"vwap":1947},"2025-06-27",216.96001,116900,{"date":2480,"open":2481,"high":2203,"low":2482,"close":1702,"change":1992,"percent_change":1399,"volume":2483,"transactions":9,"vwap":1702},"2025-06-26",217.45,216.48,152000,{"date":2485,"open":2486,"high":2486,"low":2324,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-25",221.0099945,218.57001,-2.8,-1.26,202400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":867,"percent_change":1852,"volume":2497,"transactions":9,"vwap":2496},"2025-06-24",221.73,221.84,220.49001,221.37,113200,{"date":2499,"open":2500,"high":2284,"low":2500,"close":865,"change":984,"percent_change":2501,"volume":2502,"transactions":9,"vwap":865},"2025-06-23",218.69,1.38,105000,{"date":2504,"open":2505,"high":2506,"low":2120,"close":76,"change":2468,"percent_change":297,"volume":2507,"transactions":9,"vwap":76},"2025-06-20",218.17999,219.36,74200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2416,"change":349,"percent_change":499,"volume":2513,"transactions":9,"vwap":2416},"2025-06-18",218.059998,218.44,217.21001,89000,{"date":2515,"open":2516,"high":2150,"low":1710,"close":2517,"change":2518,"percent_change":2338,"volume":2519,"transactions":9,"vwap":2517},"2025-06-17",218.72,217.64999,-1.67,211200,{"date":2521,"open":2198,"high":2522,"low":2523,"close":2524,"change":2072,"percent_change":1303,"volume":2525,"transactions":9,"vwap":2524},"2025-06-16",221.23,218.94,219.32001,92500,{"date":2527,"open":2528,"high":2295,"low":2203,"close":2529,"change":2247,"percent_change":255,"volume":2530,"transactions":9,"vwap":2529},"2025-06-13",220.64,218.73,79300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":131,"percent_change":2430,"volume":2536,"transactions":9,"vwap":2534},"2025-06-12",219.98,221.28999,219.039993,96100,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2444,"percent_change":2032,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",221.10001,219.52,220.24001,92200,{"date":2544,"open":2456,"high":2545,"low":2546,"close":2547,"change":1232,"percent_change":432,"volume":2548,"transactions":9,"vwap":2547},"2025-06-10",221.85001,220.73,221.25,497800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":623,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-09",221.13,221.33,219.87,220.84,-0.18,374700,{"date":2558,"open":20,"high":2559,"low":2173,"close":2522,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2522},"2025-06-06",221.87,0.81,0.37,69500,{"date":2564,"open":1214,"high":1214,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-05",220.080002,220.42,-2.67,-1.2,87900,{"date":2571,"open":1541,"high":2572,"low":2296,"close":2573,"change":1894,"percent_change":2014,"volume":2574,"transactions":9,"vwap":2573},"2025-06-04",224.67,223.089996,102400,{"date":2576,"open":2577,"high":1520,"low":2578,"close":2579,"change":471,"percent_change":46,"volume":2580,"transactions":9,"vwap":2579},"2025-06-03",224.39,222.85001,224.37,146600,{"date":2582,"open":1248,"high":2583,"low":2584,"close":2585,"change":1549,"percent_change":433,"volume":2586,"transactions":9,"vwap":2585},"2025-06-02",224.78,222.52,224.73,126200,{"date":2588,"open":2559,"high":2589,"low":2559,"close":2590,"change":2591,"percent_change":845,"volume":2592,"transactions":9,"vwap":2590},"2025-05-30",225.53,224.56,2.29,157300,{"date":2594,"open":2595,"high":1540,"low":2270,"close":94,"change":2596,"percent_change":727,"volume":2597,"transactions":9,"vwap":94},"2025-05-29",221.61,1.01,71300,{"date":2599,"open":2600,"high":1556,"low":2184,"close":2601,"change":181,"percent_change":905,"volume":2602,"transactions":9,"vwap":2601},"2025-05-28",222.47,221.25999,85300,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2465,"change":2607,"percent_change":845,"volume":2608,"transactions":9,"vwap":2465},"2025-05-27",220.92999,222.78999,2.27,93700,{"date":2610,"open":2524,"high":2611,"low":2612,"close":2613,"change":1391,"percent_change":2000,"volume":2614,"transactions":9,"vwap":2613},"2025-05-23",220.88,218.28,220.46001,84700,{"date":2616,"open":2173,"high":2617,"low":2210,"close":2618,"change":622,"percent_change":790,"volume":1175,"transactions":9,"vwap":2618},"2025-05-22",220.98,219.89,{"date":2620,"open":2299,"high":2293,"low":2366,"close":1575,"change":2621,"percent_change":1894,"volume":2622,"transactions":9,"vwap":1575},"2025-05-21",-2.86,157500,{"date":2624,"open":2625,"high":1547,"low":2626,"close":2627,"change":2628,"percent_change":121,"volume":1264,"transactions":9,"vwap":2627},"2025-05-20",223.0099945,222.83,223.64,0.62,{"date":2630,"open":865,"high":1129,"low":2631,"close":1129,"change":2072,"percent_change":1303,"volume":2632,"transactions":9,"vwap":1129},"2025-05-19",221,98800,{"date":2634,"open":2553,"high":2289,"low":2635,"close":2289,"change":2636,"percent_change":1278,"volume":2637,"transactions":9,"vwap":2289},"2025-05-16",219.72,2.74,264400,{"date":2639,"open":2640,"high":2641,"low":2110,"close":2193,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2193},"2025-05-15",215.21001,219.83,4.24,1.97,217900,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":318,"percent_change":745,"volume":2651,"transactions":9,"vwap":2650},"2025-05-14",216.16,216.39999,215.13,215.45,159800,{"date":2653,"open":2654,"high":1582,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-13",218.34,215.67,216.24001,-2.69,-1.23,200600,{"date":2661,"open":2662,"high":2171,"low":2663,"close":2382,"change":67,"percent_change":999,"volume":2664,"transactions":9,"vwap":2382},"2025-05-12",219.11,217.080002,238400,{"date":2666,"open":2473,"high":2667,"low":2668,"close":2357,"change":2226,"percent_change":1637,"volume":930,"transactions":9,"vwap":2357},"2025-05-09",219.25999,217.91,{"date":2670,"open":2671,"high":2605,"low":2672,"close":2163,"change":1365,"percent_change":319,"volume":2673,"transactions":9,"vwap":2163},"2025-05-08",220.48,218.45,97900,{"date":2675,"open":2434,"high":2676,"low":2429,"close":2677,"change":1000,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-07",220.95,220.14999,0.06,436900,{"date":2681,"open":881,"high":127,"low":2682,"close":2683,"change":2389,"percent_change":1902,"volume":2684,"transactions":9,"vwap":2683},"2025-05-06",218.97,220.020004,60500,{"date":2686,"open":2687,"high":2184,"low":2667,"close":2688,"change":2053,"percent_change":806,"volume":1093,"transactions":9,"vwap":2688},"2025-05-05",220.57001,220.72,{"date":2690,"open":2613,"high":2522,"low":2691,"close":2687,"change":573,"percent_change":1740,"volume":2692,"transactions":9,"vwap":2687},"2025-05-02",219.88,122800,{"date":2694,"open":2130,"high":2677,"low":2487,"close":2695,"change":2358,"percent_change":1263,"volume":2696,"transactions":9,"vwap":2695},"2025-05-01",218.99001,127500,{"date":2698,"open":2173,"high":2699,"low":2377,"close":2700,"change":2701,"percent_change":875,"volume":2702,"transactions":9,"vwap":2700},"2025-04-30",221.50999,220.86,1.33,796600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2355,"change":563,"percent_change":1231,"volume":2602,"transactions":9,"vwap":2355},"2025-04-29",216.84,219.63,216.53,{"date":37,"open":2472,"high":2473,"low":2709,"close":2710,"change":1895,"percent_change":1007,"volume":2711,"transactions":9,"vwap":2710},216.28999,217.57001,110900,{"status":2713,"indices":2714,"watchlist":2754,"sectors":2774,"benchmarks":2822},"success",[2715,2723,2730,2736,2743,2748],{"symbol":2716,"name":2717,"price":2718,"change":2719,"pct_change":2720,"is_up":2721,"sparkline":2722,"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":2724,"name":2725,"price":2726,"change":2727,"pct_change":2728,"is_up":2721,"sparkline":2729,"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":2731,"name":2732,"price":2733,"change":2734,"pct_change":1562,"is_up":11,"sparkline":2735,"date":5},"DJI","DOW JONES",51232,52,"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":2737,"name":2738,"price":2739,"change":2740,"pct_change":2741,"is_up":2721,"sparkline":2742,"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":2744,"name":2745,"price":2746,"change":663,"pct_change":1852,"is_up":2721,"sparkline":2747,"date":5},"RUT","RUSSELL 2000",2775.7,"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":2749,"name":2750,"price":2751,"change":1110,"pct_change":2752,"is_up":11,"sparkline":2753,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2755,2761,2768],{"symbol":2756,"name":2757,"price":803,"change":2758,"pct_change":2759,"is_up":2721,"sparkline":2760,"date":5},"NVDA","NVIDIA Corp",-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":2762,"name":2763,"price":2764,"change":2765,"pct_change":2766,"is_up":11,"sparkline":2767,"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":2769,"name":2770,"price":2771,"change":2772,"pct_change":1365,"is_up":2721,"sparkline":2773,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[2775,2779,2783,2787,2792,2796,2801,2805,2809,2814,2818],{"name":2776,"etf":2777,"change":390,"price":2778,"is_up":2721},"Technology","XLK",197.78,{"name":2780,"etf":2781,"change":1194,"price":2782,"is_up":11},"Financials","XLF",54.23,{"name":2784,"etf":2785,"change":623,"price":2786,"is_up":2721},"Healthcare","XLV",168.16,{"name":2788,"etf":2789,"change":2790,"price":2791,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":2793,"etf":2794,"change":2158,"price":2795,"is_up":11},"Consumer Staples","XLP",83.42,{"name":2797,"etf":2798,"change":2799,"price":2800,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2802,"etf":2803,"change":1110,"price":2804,"is_up":11},"Industrials","XLI",168.4,{"name":2806,"etf":2807,"change":2072,"price":2808,"is_up":11},"Materials","XLB",49.27,{"name":2810,"etf":2811,"change":2812,"price":2813,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":2815,"etf":2816,"change":287,"price":2817,"is_up":2721},"Utilities","XLU",41.07,{"name":2819,"etf":2820,"change":970,"price":2821,"is_up":11},"Comm Services","XLC",112.07,[2823,2828,2832,2836],{"ticker":2824,"name":2825,"price":2826,"change":2827,"is_up":2721},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2829,"name":2830,"price":2831,"change":594,"is_up":2721},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2833,"name":2834,"price":2835,"change":1271,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2837,"name":2838,"price":2839,"change":1781,"is_up":2721},"IWM","iShares Russell 2000",277.63]