[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDE":3,"homepage-market-summary":29,"stock-historical-VDE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDE","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 Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3043,4.2076,"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},182.6,180.01,183.2,177.56,5.04,2.84,1022983.27624,186.23,119.84,741183.914315992,94.5,5541,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},110.67,664199,242432762.493314,58.18,"2025-04-28",[184,187,197,208,219,229,240,251,262,271,282,293,304,315,326,336,347,357,368,378,389,398,409,420,429,439,449,460,471,481,492,503,514,524,535,545,554,564,574,584,594,603,613,624,635,646,657,667,677,688,698,709,720,730,740,750,761,770,781,791,802,813,822,832,840,849,857,865,873,881,890,898,906,913,920,929,938,946,953,960,968,977,986,995,1004,1011,1019,1027,1036,1044,1050,1059,1067,1075,1084,1091,1098,1107,1116,1123,1130,1137,1144,1153,1160,1168,1176,1185,1194,1203,1211,1220,1229,1237,1244,1253,1261,1270,1278,1287,1293,1302,1308,1315,1322,1329,1337,1346,1355,1364,1373,1380,1389,1397,1404,1413,1421,1429,1438,1445,1452,1459,1466,1472,1481,1488,1492,1498,1506,1515,1521,1529,1537,1545,1552,1559,1565,1570,1578,1586,1594,1600,1606,1615,1623,1631,1640,1647,1656,1665,1673,1682,1691,1699,1707,1714,1722,1731,1739,1744,1753,1760,1767,1774,1782,1790,1797,1805,1813,1821,1829,1838,1845,1854,1860,1867,1875,1883,1889,1897,1904,1912,1919,1926,1934,1940,1948,1956,1963,1970,1978,1983,1991,1999,2005,2011,2020,2027,2035,2042,2050,2056,2063,2070,2078,2086,2093,2101,2108,2115,2120,2126,2133,2141,2149,2156,2163,2169,2175,2181,2188,2194,2201,2207,2214,2223,2230,2237,2245,2252,2260,2267,2273,2277,2284,2290,2297,2302,2309,2316,2322,2329,2335,2343,2350,2356,2361,2368,2375,2381,2387,2393,2399,2408,2414,2422,2429,2438,2444,2447,2450,2454,2461,2468,2473,2480,2488,2497,2503,2509,2515,2521,2528,2532,2539,2545,2550,2556,2562,2568,2572,2580,2584,2590,2598,2604,2609,2615,2622,2628,2633,2639,2646,2651,2658,2666,2673,2680,2688,2695,2700,2705,2712,2718,2724,2730,2737,2745,2749,2756,2760,2766,2772,2778,2785,2790,2797,2804,2810,2819,2826,2834,2842,2849,2856,2863,2869,2877,2885,2892,2898,2905,2912,2918,2926,2931,2937,2945,2952,2960,2968,2975,2981,2988,2995],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},11867,182.1213,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",179.43,180.58,176.68,-1.1,-0.62,420819.765102,6360,177.9364,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",177.2,179.451,176.45,178.66,0.78,0.44,353064.263369,5841,178.5512,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",175.73,178.87,174.02,177.88,1.95,1.11,464929.455631,8267,177.5268,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",173.32,176.27,175.93,0.35,0.2,717720.968145,8554,175.3016,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",171.54,175.72,171.18,175.58,3.42,1.99,766308.664808,10495,174.4614,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",173.1,173.89,172.07,172.16,0.03,0.02,361994.432018,5859,173.2005,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",171.305,172.91,170.76,172.13,-1.7,-0.98,712864.878935,9481,172.1595,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":167,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",175.79,173.25,173.83,0.07,721056.516935,9613,174.2785,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",173.78,174.58,172.655,173.71,-1.71,-0.97,617387.571719,9341,173.5211,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",176.4,177.635,175,175.42,0.67,0.38,667199.025957,9002,176.1364,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",174.72,176.39,174.01,174.75,0.41,0.24,699654.732751,10767,175.1105,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",173.97,177.01,173.33,174.34,-1.77,-1.01,640289.535521,9146,175.3319,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",178.36,179.6,176.02,176.11,-4.2,-2.33,652209.562669,10673,177.043,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":111,"volume":333,"transactions":334,"vwap":335},"2026-09-18",180.71,181.49,179.94,180.31,-0.7,421131.983243,6704,180.5658,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",178.97,181.23,178.599,181.01,0.85,0.47,372728.067101,6672,180.257,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":81,"volume":354,"transactions":355,"vwap":356},"2026-09-16",183.38,183.71,179.05,180.16,-5.45,666019.580221,10732,181.2101,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",182.46,186.005,182.384,185.61,4.04,2.23,662855.056435,9399,184.7599,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",185.77,180.7,181.57,-2.04,-1.11,935445.28579,11470,182.3002,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",182.5,185.05,182.39,183.61,0.66,0.36,421215.070887,7217,183.3975,{"date":390,"open":24,"high":24,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",181.34,182.95,-0.89,-0.48,661738.767055,9025,183.3715,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",184.49,185.375,183.035,183.84,1.6,0.88,340655.723658,6653,183.9992,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",182.42,183.82,181.075,182.24,1.66,0.92,750563.11581,10404,182.4508,{"date":421,"open":422,"high":391,"low":423,"close":190,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",180.8,178.93,-1.58,-0.87,428954.947011,6575,180.4583,{"date":430,"open":403,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",184.71,182.1,182.16,-1.45,-0.79,524405.403503,8017,183.4108,{"date":440,"open":441,"high":442,"low":443,"close":383,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",181.46,184.36,181.28,0.94,0.51,578286.435821,8508,183.0274,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",182.64,182.8,180.54,182.67,2.5,1.39,592706.755219,10195,181.8798,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",179.75,181.42,177.99,180.17,3.61,2.04,375697.402377,7331,179.464,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":343,"volume":478,"transactions":479,"vwap":480},"2026-08-28",175.97,176.84,175.3,176.56,0.82,256035.404082,5279,176.1414,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",175.48,176.92,173.57,175.74,-0.2,-0.11,283421.250969,5273,175.2175,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",173.48,177.44,173,175.94,0.81,0.46,385241.032939,5513,175.8025,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",175.54,176.93,175.09,175.13,-2.74,-1.54,531519.347151,7530,176.263,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":277,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",178.5,179.49,176.3307,177.87,-0.95,345729.103712,6619,177.6516,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",179.99,181.22,178.68,179.58,-0.14,-0.08,502179.045084,6349,179.7864,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":384,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",180.35,182.15,179.5,179.72,0.37,605592.069371,7890,180.5746,{"date":546,"open":547,"high":422,"low":548,"close":549,"change":550,"percent_change":531,"volume":551,"transactions":552,"vwap":553},"2026-08-19",179.91,178.61,179.06,-0.15,471842.421172,7445,179.6266,{"date":555,"open":556,"high":189,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",178.41,177.77,179.21,2.59,1.47,590386.165527,8029,178.7579,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":215,"volume":571,"transactions":572,"vwap":573},"2026-08-17",175.1,176.815,174.3708,176.62,1.94,484935.730467,8533,176.0024,{"date":575,"open":576,"high":577,"low":254,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",172.98,175.3327,174.68,2.38,1.38,438787.50449,7882,174.6844,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",171.05,172.475,170.16,172.3,0.01,287051.657983,6042,171.7366,{"date":595,"open":586,"high":596,"low":597,"close":598,"change":72,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",172.745,170.37,172.29,0.19,399760.887386,6471,171.8376,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":215,"volume":610,"transactions":611,"vwap":612},"2026-08-11",169.86,172.51,169.84,171.96,1.89,336471.217251,6595,171.5307,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-10",164.4,170.14,164.04,170.07,7.7,4.74,595126.927267,9645,168.5899,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-07",162.425,164.03,161.42,162.37,-1.75,-1.07,297175.631366,6567,162.8457,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",164.41,165,162.69,164.12,2.55,1.58,340689.044442,6240,163.8937,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",165.98,166.21,161.54,161.57,-3.68,-2.23,523517.433991,9089,162.6962,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":193,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-04",163.53,165.8,161.32,165.25,-0.37,521369.326832,9093,164.6778,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":59,"volume":674,"transactions":675,"vwap":676},"2026-08-03",165.18,167.29,164.2,165.87,-2.1,468058.808086,9233,165.8928,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",165.72,168.36,164.51,167.97,1.69,1.02,383040.197758,7000,166.9476,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":140,"volume":695,"transactions":696,"vwap":697},"2026-07-30",163.72,166.66,163.585,166.28,1.14,377347.07866,6700,165.0169,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",166.2,166.9,164.48,165.14,3.12,1.93,529192.848756,7744,165.5256,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",164.58,165.43,161.315,162.02,-2.5,-1.52,484783.183104,7571,162.8892,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-27",164.52,167.059,164.23,-3.71,-2.21,549394.939618,7471,165.3483,{"date":731,"open":682,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-24",170.71,167.84,168.23,0.06,0.04,497491.378379,7505,168.8714,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":299,"volume":747,"transactions":748,"vwap":749},"2026-07-23",170.095,170.85,167.765,168.17,0.68,553856.970974,8863,169.4819,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",167.66,168.31,166.7,167.49,1.97,1.19,339815.766907,6147,167.5776,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":467,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-21",164.16,165.52,163.305,1.25,317542.746851,6104,164.6277,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-20",162.18,164.72,161.975,163.48,0.7,0.43,415716.569885,7179,163.8271,{"date":782,"open":783,"high":690,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-17",163.125,161.51,162.78,2.02,1.26,436855.232012,7344,162.5033,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-16",159.94,161.55,159.7701,160.76,1.34,0.84,300787.515704,7503,160.9862,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-15",160.91,161.25,157.495,159.42,-1.49,-0.93,593170.937552,8638,158.8265,{"date":814,"open":815,"high":816,"low":817,"close":804,"change":818,"percent_change":343,"volume":819,"transactions":820,"vwap":821},"2026-07-14",161.01,161.49,159.11,0.76,393113.940841,6921,160.289,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":830,"vwap":831},"2026-07-13",157.54,160.82,160.15,4.65,2.99,524076.932814,9391,159.5602,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":140,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-10",155.63,155.89,153.55,155.5,0.45,372500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-09",156.21001,156.49001,154.61,154.81,-2.13,-1.36,353700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":683,"volume":856,"transactions":9,"vwap":854},"2026-07-08",156.8,158.12,155,156.94,2.61,820300,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-07",151.42,154.8,154.33,4.18,2.78,494200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":145,"volume":872,"transactions":9,"vwap":870},"2026-07-06",149.96001,151.39999,149.88,150.14999,-0.29,413900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":215,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-07-02",150.35001,151.78999,149.53999,150.44,0.74,476400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",150.16,151.10001,148.87,149.33,-0.8,-0.53,2735900,{"date":891,"open":859,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-30",152.72,150.070007,150.13,-1.15,-0.76,1780200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":435,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-29",152.17,153.17999,150.98,151.28,-0.52,975600,{"date":907,"open":908,"high":892,"low":909,"close":910,"change":37,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-26",152,151.34,152.070007,-0.31,599800,{"date":914,"open":883,"high":915,"low":916,"close":917,"change":415,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-25",153.029999,149.50999,152.53999,1.1,624400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-24",151.059998,151.53999,149.56,150.88,-3.8,-2.46,488300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-23",153.57001,155.029999,153.050003,154.67999,0.93,0.6,386100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":705,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-22",152.33,153.88,151.16,153.75,1.27,1220600,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":927,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-18",153,150.3,151.82001,-1.59,959800,{"date":954,"open":837,"high":955,"low":956,"close":957,"change":958,"percent_change":631,"volume":959,"transactions":9,"vwap":957},"2026-06-17",156.14,153.92,154.28,-1.67,951400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":904,"volume":967,"transactions":9,"vwap":965},"2026-06-16",155.47,156.55,155.17,155.95,-0.81,564800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",155.81,158.16,155.50999,156.75999,-5.58,-3.44,1251500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-12",160.029999,163.94,159.8,162.34,1.24,0.77,826500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-11",165.92999,166.16,160.92999,161.10001,-2.98,-1.82,883400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-10",163.089996,166.13,162.67,164.080002,2.52,1.56,899500,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":630,"volume":1010,"transactions":9,"vwap":1008},"2026-06-09",164.34,159.89999,161.56,-2.87,990900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":944,"volume":1018,"transactions":9,"vwap":1016},"2026-06-08",163.58,166.070007,163.57001,164.42999,2.07,515100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-05",165.75,162.3,162.36,-3.5,-2.11,831900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-04",164.85001,166.52,163.98,165.86,0.29,0.18,385000,{"date":1037,"open":1038,"high":1039,"low":980,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-03",164.64,167.47,165.57001,1.85,1.13,600400,{"date":1045,"open":1046,"high":1047,"low":1046,"close":690,"change":609,"percent_change":1048,"volume":1049,"transactions":9,"vwap":690},"2026-06-02",161.37,164.44,1.17,591500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-01",160.89,163.24001,160.73,161.83,2.73,1.72,987300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":311,"volume":1066,"transactions":9,"vwap":1064},"2026-05-29",160.0099945,160.36,158.13,159.10001,-1.62,671800,{"date":1068,"open":629,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-28",162.64,159.99001,160.72,-0.12,-0.07,831200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-27",161.19,162.33,159.61,160.84,-2.88,-1.76,804100,{"date":1085,"open":1030,"high":1086,"low":1087,"close":690,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":690},"2026-05-26",168.44,163.67,-4.3,-2.56,712000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":879,"percent_change":204,"volume":1097,"transactions":9,"vwap":1096},"2026-05-22",167.0099945,168.45,166.5,168.020004,570400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-21",170.92,171.47,166.17999,167.28,-1.89,-1.12,1088500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-20",172.52,174.59,168.94,169.17,-4.08,-2.35,1192100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":265,"change":1121,"percent_change":684,"volume":1122,"transactions":9,"vwap":265},"2026-05-19",171.78,173.81,170.67,1.75,493700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":704,"percent_change":1041,"volume":1129,"transactions":9,"vwap":1128},"2026-05-18",167.78,171.92,166.58,171.5,613800,{"date":1131,"open":1132,"high":1094,"low":672,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",166.42999,168.38,3.58,2.17,500000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":757,"percent_change":150,"volume":1143,"transactions":9,"vwap":1142},"2026-05-14",163.41,165.11,163.23,164.8,326100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-13",163.49001,163.77,161.85001,163.61,-0.06,-0.04,338200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1087,"change":1158,"percent_change":879,"volume":1159,"transactions":9,"vwap":1087},"2026-05-12",163.91,164.3,162.42,1.21,602500,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",159.71001,162.66,162.46001,4.08,2.58,485400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":809,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-05-08",159.020004,159.88,157.94,158.38,-0.58,478400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",159.35001,159.82001,156.97,159.31,-3.12,-1.92,1049700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",163.31,164.74001,161.46001,162.42999,-6.8,-4.02,978900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",168.5,170.039993,167.74001,169.23,-0.02,-0.01,427700,{"date":1204,"open":1205,"high":1206,"low":1032,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-04",167.39999,169.44,169.25,1.73,1.03,569400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-01",168.0099945,169.14999,165.60001,167.52,-2.06,-1.21,717100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",165.85001,170.080002,164.89999,169.58,1.45,0.86,610700,{"date":1230,"open":700,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-29",168.17999,165.42,168.13,3.7,2.25,805100,{"date":1238,"open":1006,"high":1239,"low":1240,"close":1016,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1016},"2026-04-28",165.16,163.45,2.54,1.57,635400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-27",162.47,164.14999,161.35001,161.89,0.17,0.11,489200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":487,"volume":1260,"transactions":9,"vwap":1258},"2026-04-24",161.63,161.89999,159.92999,161.72,-0.32,425900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-23",161.45,162.5,160.78999,162.039993,1.29,0.8,559700,{"date":1271,"open":793,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-22",161.27,159.85001,160.75,2.06,1.3,688700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",156.85001,158.96001,156.25,158.69,2.24,1.43,1187900,{"date":1288,"open":1289,"high":1290,"low":972,"close":1291,"change":289,"percent_change":300,"volume":1292,"transactions":9,"vwap":1291},"2026-04-20",156.66,158.080002,156.45,736200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-17",154.91,156.52,151.89999,156.070007,-4.86,-3.02,1864000,{"date":1303,"open":1304,"high":1008,"low":1305,"close":990,"change":1306,"percent_change":1242,"volume":1307,"transactions":9,"vwap":990},"2026-04-16",158.77,158.56,2.48,889100,{"date":1309,"open":1172,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":550,"volume":1314,"transactions":9,"vwap":1312},"2026-04-15",159.63,156.92,158.45,-0.24,829800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1283,"change":1320,"percent_change":653,"volume":1321,"transactions":9,"vwap":1283},"2026-04-14",160.59,160.7,157.52,-3.62,1045300,{"date":1323,"open":1139,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1026,"transactions":9,"vwap":1326},"2026-04-13",164.0099945,160.99001,162.31,0.52,0.32,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1174,"volume":1336,"transactions":9,"vwap":1334},"2026-04-10",162.17999,163.029999,160.23,161.78999,-0.94,838300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",164.81,167.45,162.12,162.73,-2.05,-1.24,2444000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",161.0099945,165.070007,159.5,164.78,-5.76,-3.38,1730700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-07",169.52,172.11,169.45,170.53999,1.41,0.83,1208400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-06",167.64,169.17999,167.059998,169.13,1.07,0.64,1368200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":787,"percent_change":818,"volume":1379,"transactions":9,"vwap":1378},"2026-04-02",170.73,172.57001,167.25,168.059998,1270100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",168.82001,171.46001,165.22,166.8,-6.24,-3.61,3301500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1105,"volume":1396,"transactions":9,"vwap":1394},"2026-03-31",175.33,177.46001,169.75,173.039993,-1.96,2367800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":286,"change":1402,"percent_change":192,"volume":1403,"transactions":9,"vwap":286},"2026-03-30",178.50999,179.34,174.53999,-1.95,1403000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-27",174.11,177.45,173.35001,176.95,2.81,1.61,1077600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1242,"volume":1420,"transactions":9,"vwap":1418},"2026-03-26",171.87,175.050003,171.66,174.14,2.7,816500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-25",170.49001,172.35001,171.44,-0.68,-0.4,558400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-24",169.12,173.84,169.089996,172.12,2.69,1.59,874500,{"date":1439,"open":1440,"high":1441,"low":763,"close":1442,"change":415,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-23",164.89,170.22,169.42999,0.99,1660900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1072,"percent_change":1073,"volume":1451,"transactions":9,"vwap":1450},"2026-03-20",168.56,170.46001,167.53999,167.77,1418400,{"date":1453,"open":1454,"high":1455,"low":1215,"close":1456,"change":1457,"percent_change":1411,"volume":1458,"transactions":9,"vwap":1456},"2026-03-19",166.34,169.070007,167.89,2.66,1480300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":52,"percent_change":735,"volume":1465,"transactions":9,"vwap":1464},"2026-03-18",165.7,166.44,164.97,165.23,963700,{"date":1467,"open":1147,"high":1468,"low":1147,"close":1469,"change":705,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-17",166.55,165.13,1.18,881000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",162.8,163.89999,161.5,163.2,0.42,0.26,824600,{"date":1482,"open":1249,"high":1483,"low":1484,"close":785,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":785},"2026-03-13",163.28,161.089996,0.63,0.39,850600,{"date":1489,"open":1248,"high":1031,"low":1325,"close":1490,"change":983,"percent_change":984,"volume":1491,"transactions":9,"vwap":1490},"2026-03-12",162.14999,1225600,{"date":1493,"open":854,"high":1494,"low":1495,"close":804,"change":87,"percent_change":1496,"volume":1497,"transactions":9,"vwap":804},"2026-03-11",161.020004,156.89999,2.39,885700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1218,"volume":1505,"transactions":9,"vwap":1503},"2026-03-10",158.14,159.52,156.56,157.14999,-1.93,1834100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-09",160.57001,161.28999,158.0099945,159.080002,-0.54,-0.34,1968600,{"date":1516,"open":805,"high":1517,"low":1518,"close":1519,"change":735,"percent_change":736,"volume":1520,"transactions":9,"vwap":1519},"2026-03-06",161.75,158.7,159.62,1791200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":838,"volume":1528,"transactions":9,"vwap":1526},"2026-03-05",159.59,161.029999,158.31,159.56,0.71,1508000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":888,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-03-04",158.070007,159.16,156.16,158.85001,-0.33,1179000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1335,"volume":1544,"transactions":9,"vwap":1542},"2026-03-03",161.66,162.41,158.14999,159.38,-1.51,4039600,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1052,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1052},"2026-03-02",163.3,158.62,3.3,2.09,4544900,{"date":1553,"open":1554,"high":1555,"low":1295,"close":1556,"change":1496,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-27",156.75,158.23,157.59,1.54,805500,{"date":1560,"open":1561,"high":851,"low":1562,"close":1563,"change":135,"percent_change":289,"volume":1564,"transactions":9,"vwap":1563},"2026-02-26",153.33,152.39999,155.2,1258500,{"date":1566,"open":1567,"high":1567,"low":1568,"close":844,"change":193,"percent_change":1427,"volume":1569,"transactions":9,"vwap":844},"2026-02-25",155.87,152.63,593600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":246,"volume":1577,"transactions":9,"vwap":1575},"2026-02-24",154.98,155.52,153.2,155.23,0.05,708100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":777,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-23",155.14,157.53,154.44,155.17999,0.28,678900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":157,"volume":1593,"transactions":9,"vwap":1591},"2026-02-20",154.87,155.7,153.47,154.75,-0.66,612000,{"date":1595,"open":972,"high":1596,"low":1597,"close":1598,"change":1276,"percent_change":798,"volume":1599,"transactions":9,"vwap":1598},"2026-02-19",157.029999,154.60001,155.41,849000,{"date":1601,"open":933,"high":1602,"low":1603,"close":1604,"change":126,"percent_change":756,"volume":1605,"transactions":9,"vwap":1604},"2026-02-18",154.35001,152.66,154.11,801400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-17",153.46001,154.28999,149.49001,151.14,-1.81,-1.18,755500,{"date":1616,"open":923,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-13",153.5,151.17,152.95,1.36,0.9,575000,{"date":1624,"open":1625,"high":964,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-12",154.39,150.81,151.59,-3.1,-2,1391800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-11",152.97,154.89,152.86,154.69,3.87,2.57,607000,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":871,"volume":1646,"transactions":9,"vwap":1644},"2026-02-10",151.71001,150,150.82001,-0.44,580000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-09",149.91,151.44,149.25999,151.25999,1.37,0.91,571800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-06",147.31,150.2,147.16,149.89,3.31,2.26,638700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":993,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-05",146.89999,147.36,144.36,146.58,-1.23,823600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-04",146.020004,148.73,145.91,148.39999,2.91,2,1118600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-03",141.46001,145.75,141.13,145.49001,4.36,3.09,1333300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1686,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1686},"2026-02-02",141.19,142.39999,140.27,-2.66,-1.85,1198700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":498,"volume":1706,"transactions":9,"vwap":1704},"2026-01-30",142.050003,144.039993,140.64999,143.78999,1.15,1291800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":642,"percent_change":88,"volume":1713,"transactions":9,"vwap":1712},"2026-01-29",143.95,145.7,142.42,142.64,1398700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1654,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-28",141,141.3,139.67999,141.059998,0.65,679700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-27",139.10001,140.38,138.62,140.14999,1.46,1.05,511600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-26",140.35001,140.41,138.029999,138.69,0,705700,{"date":1740,"open":1741,"high":1703,"low":1742,"close":1736,"change":1527,"percent_change":445,"volume":1743,"transactions":9,"vwap":1736},"2026-01-23",139.69,138.42,776300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-22",137.42999,138.25,136.85001,137.98,0.3,0.22,809000,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":559,"volume":1759,"transactions":9,"vwap":1757},"2026-01-21",136.17,138.39999,137.67999,3.48,775700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":157,"percent_change":911,"volume":1766,"transactions":9,"vwap":1765},"2026-01-20",135.56,136.089996,133.94,134.2,728800,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1486,"percent_change":1033,"volume":1773,"transactions":9,"vwap":1772},"2026-01-16",134.36,134.87,134,134.62,379200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1105,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-15",133.96001,135.38,133.12,134.23,-0.83,822500,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-14",132.96001,136.96001,135.35001,2.93,2.21,1216300,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":570,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-13",131.46001,133.36,132.42,1.49,640300,{"date":1798,"open":1792,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-12",131.5,129.87,130.48,-0.72,-0.55,419700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":72,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-09",131.42999,131.85001,130.82001,131.2,0.25,688900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":126,"volume":1820,"transactions":9,"vwap":1818},"2026-01-08",127.68,131.7,127.47,130.87,3.77,783600,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-07",128.98,126.9,127.099998,-1.33,-1.04,808700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-06",131.86,132.0099945,128.14999,128.42999,-3.2,-2.43,1031700,{"date":1839,"open":1840,"high":1778,"low":1841,"close":1842,"change":126,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2026-01-05",132.98,128.52,131.63,2.31,1495300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-02",125.9,129,125.34,128.66,2.74,2.18,747700,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":332,"percent_change":1803,"volume":1859,"transactions":9,"vwap":1858},"2025-12-31",126.6,125.52,125.92,413600,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":818,"volume":1866,"transactions":9,"vwap":1864},"2025-12-30",126.16,127,126.62,0.95,403600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":935,"volume":1874,"transactions":9,"vwap":1872},"2025-12-29",125.28,125.99,124.84,125.67,1.16,526700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":663,"volume":1882,"transactions":9,"vwap":1880},"2025-12-26",124.82,125.17,123.94,124.51,-0.46,360000,{"date":1884,"open":1869,"high":1885,"low":1871,"close":1886,"change":1887,"percent_change":1513,"volume":1888,"transactions":9,"vwap":1886},"2025-12-24",125.51,124.97,-0.43,202900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1485,"volume":1896,"transactions":9,"vwap":1894},"2025-12-23",124.94,125.54,124.61,125.4,0.79,305300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1893,"change":1902,"percent_change":1443,"volume":1903,"transactions":9,"vwap":1893},"2025-12-22",124.58,125.47,124.4,1.22,502900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1584,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-19",123.5,124.36,123.12,123.39,0.23,514000,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":310,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-18",124.79,122.79,123.11,-1.42,753000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1226,"percent_change":1048,"volume":1925,"transactions":9,"vwap":1924},"2025-12-17",123.36,125.12,123.089996,124.88,819000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1300,"volume":1933,"transactions":9,"vwap":1931},"2025-12-16",126.050003,126.27,123.22,123.43,-3.84,931800,{"date":1935,"open":1936,"high":1936,"low":1929,"close":1937,"change":1938,"percent_change":887,"volume":1939,"transactions":9,"vwap":1937},"2025-12-15",128.57001,127.27,-1.03,550100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1917,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-12",129.91,130.34,128.029999,128.3,-1.09,489300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1512,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-11",129.47,130.39,129.28,129.72,-0.41,558000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":918,"percent_change":342,"volume":1962,"transactions":9,"vwap":1961},"2025-12-10",129.48,130.50999,128.74001,130.25999,891000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":498,"percent_change":1485,"volume":1969,"transactions":9,"vwap":1968},"2025-12-09",128.62,130.21001,128.42,129.16,593000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":374,"volume":1977,"transactions":9,"vwap":1975},"2025-12-08",128.95,129.82001,127.99,128.35001,-1.44,962300,{"date":1979,"open":1980,"high":1808,"low":1981,"close":1981,"change":193,"percent_change":394,"volume":1982,"transactions":9,"vwap":1981},"2025-12-05",130.28,129.78999,593800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":777,"volume":1990,"transactions":9,"vwap":1988},"2025-12-04",129.59,130.60001,129.39,130.41,0.56,275900,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-03",128,130.0099945,129.85001,2.64,2.08,379900,{"date":2000,"open":2001,"high":2001,"low":1856,"close":2002,"change":2003,"percent_change":1218,"volume":2004,"transactions":9,"vwap":2002},"2025-12-02",128.69,127.21,-1.56,429600,{"date":2006,"open":2007,"high":1958,"low":2008,"close":2009,"change":918,"percent_change":1227,"volume":2010,"transactions":9,"vwap":2009},"2025-12-01",127.78,127.77,128.77,362900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-28",126.089996,128.12,126,127.67,1.7,1.35,150900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1654,"percent_change":150,"volume":2026,"transactions":9,"vwap":2025},"2025-11-26",125.14,126.93,125.059998,125.97,442200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2024,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2024},"2025-11-25",124.98,125.35,123.81,-0.61,-0.49,472200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1872,"change":1072,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1872},"2025-11-24",125.7,126.019997,123.57,-0.1,703400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":150,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-21",125.19,126.3,123.91,125.79,0.58,726300,{"date":2051,"open":2052,"high":2053,"low":1886,"close":2024,"change":2054,"percent_change":1344,"volume":2055,"transactions":9,"vwap":2024},"2025-11-20",127.38,129.059998,-1.57,855900,{"date":2057,"open":2013,"high":2058,"low":2059,"close":2060,"change":716,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-19",127.029999,125.16,126.63,-1.19,541000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1833,"change":918,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1833},"2025-11-18",126.58,128.53,126.29,0.87,465300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":310,"volume":2077,"transactions":9,"vwap":2075},"2025-11-17",129.12,129.2,126.57,127.050003,-2.29,825900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1275,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-14",127.87,129.66,126.31,129.34,1.62,551200,{"date":2087,"open":2088,"high":1841,"low":2089,"close":2090,"change":2091,"percent_change":267,"volume":2092,"transactions":9,"vwap":2090},"2025-11-13",127.46,126.71,127.28,0.09,382800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1612,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-12",128.22,128.71001,126.99,127.19,-1.4,436300,{"date":2102,"open":2103,"high":2104,"low":2103,"close":1848,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1848},"2025-11-11",127.69,129.89999,1.63,1.28,498800,{"date":2109,"open":2110,"high":2111,"low":2029,"close":2112,"change":1158,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-10",126.53,127.71,127.37,0.96,414500,{"date":2116,"open":1893,"high":2067,"low":2117,"close":1862,"change":2118,"percent_change":1557,"volume":2119,"transactions":9,"vwap":1862},"2025-11-07",124.3,1.91,350800,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":1654,"percent_change":879,"volume":2125,"transactions":9,"vwap":2124},"2025-11-06",123.61,125.57,124.25,252500,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":1250,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-05",123.050003,124.66,123.34,0.14,328200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":434,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-04",123.28,123.52,122.080002,123.17,-1.16,364100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":735,"volume":2148,"transactions":9,"vwap":2146},"2025-11-03",124.52,124.92,123.18,124.62,0.08,288400,{"date":2150,"open":2151,"high":1878,"low":2152,"close":2153,"change":746,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-31",124.010002,123.6,124.54,0.55,415700,{"date":2157,"open":1901,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":193,"volume":2162,"transactions":9,"vwap":2160},"2025-10-30",125.39,123.58,123.86,-0.77,229000,{"date":2164,"open":2165,"high":1878,"low":1906,"close":2166,"change":2167,"percent_change":1895,"volume":2168,"transactions":9,"vwap":2166},"2025-10-29",123.63,124.63,0.98,295300,{"date":2170,"open":2171,"high":2172,"low":2136,"close":2173,"change":1613,"percent_change":520,"volume":2174,"transactions":9,"vwap":2173},"2025-10-28",124.34,124.76,123.65,221000,{"date":2176,"open":2177,"high":2178,"low":1901,"close":2179,"change":1910,"percent_change":1034,"volume":2180,"transactions":9,"vwap":2179},"2025-10-27",125.019997,125.38,124.83,249100,{"date":2182,"open":2183,"high":2082,"low":2153,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-24",126.21,124.6,-1.13,-0.9,252300,{"date":2189,"open":2190,"high":2191,"low":1877,"close":2192,"change":2193,"percent_change":642,"volume":912,"transactions":9,"vwap":2192},"2025-10-23",125.58,126.47,125.73,1.96,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1728,"percent_change":757,"volume":2200,"transactions":9,"vwap":2199},"2025-10-22",122.96,124.26,121.98,123.77,308200,{"date":2202,"open":2203,"high":1930,"low":2204,"close":2205,"change":1427,"percent_change":1535,"volume":2206,"transactions":9,"vwap":2205},"2025-10-21",122.94,121.8,122.31,353600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2018,"percent_change":215,"volume":2213,"transactions":9,"vwap":2212},"2025-10-20",122.059998,123,121.43,122.71,305400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-17",121.010002,121.67,120.56,121.36,0.75,0.62,273900,{"date":2224,"open":2225,"high":2226,"low":25,"close":2227,"change":2228,"percent_change":1826,"volume":2229,"transactions":9,"vwap":2227},"2025-10-16",122.42,122.8,120.61,-1.63,506100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2091,"percent_change":267,"volume":2236,"transactions":9,"vwap":2235},"2025-10-15",122.93,123.8,121.28,122.24,476700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":550,"volume":2244,"transactions":9,"vwap":2242},"2025-10-14",120.59,122.85,120.42,122.15,-0.18,459400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2193,"percent_change":2105,"volume":2251,"transactions":9,"vwap":2250},"2025-10-13",121.5,122.41,121.050003,122.33,300500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":992,"volume":2259,"transactions":9,"vwap":2257},"2025-10-10",123.24,123.9,120.32,120.37,-3.7,486500,{"date":2261,"open":2262,"high":2263,"low":1879,"close":2264,"change":1697,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-09",126.099998,127.2,124.07,-1.47,565200,{"date":2268,"open":2269,"high":2269,"low":2270,"close":1858,"change":2271,"percent_change":1427,"volume":2272,"transactions":9,"vwap":1858},"2025-10-08",126.5,124.91,-0.5,171200,{"date":2274,"open":2015,"high":2110,"low":2171,"close":2275,"change":1910,"percent_change":1034,"volume":2276,"transactions":9,"vwap":2275},"2025-10-07",126.42,244600,{"date":2278,"open":2279,"high":1824,"low":2280,"close":2281,"change":2221,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-06",126.12,125.76,126.19,0.49,241000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2123,"change":342,"percent_change":746,"volume":2289,"transactions":9,"vwap":2123},"2025-10-03",125.41,126.25,125.32,357400,{"date":2291,"open":2292,"high":2293,"low":2166,"close":2294,"change":1826,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-02",125.74,126.78,124.72,-1.06,405400,{"date":2298,"open":1869,"high":2191,"low":2299,"close":1928,"change":599,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1928},"2025-10-01",125.2,0.15,312800,{"date":2303,"open":2304,"high":2305,"low":2270,"close":2306,"change":162,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-30",126.080002,126.38,125.86,-1.05,670400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2263,"change":2314,"percent_change":1104,"volume":2315,"transactions":9,"vwap":2263},"2025-09-29",128.84,128.99001,126.52,-2.45,531400,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":694,"percent_change":106,"volume":2321,"transactions":9,"vwap":2320},"2025-09-26",128.7,130.92,129.64999,733800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1370,"percent_change":798,"volume":2328,"transactions":9,"vwap":2327},"2025-09-25",127.36,128.61,126.96,128.50999,680100,{"date":2330,"open":2331,"high":1850,"low":2332,"close":2333,"change":2154,"percent_change":777,"volume":2334,"transactions":9,"vwap":2333},"2025-09-24",126.77,126.7,127.44,328600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1235,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-23",125.37,128.33,125.21,126.89,1.81,571300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":590,"percent_change":590,"volume":2349,"transactions":9,"vwap":2348},"2025-09-22",124.12,125.22,123.78,124.64,399000,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2166,"change":630,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2166},"2025-09-19",126.14,124.31,-1.38,388200,{"date":2357,"open":2358,"high":1863,"low":2158,"close":2305,"change":1259,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2305},"2025-09-18",126.84,-0.25,342800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2332,"change":2366,"percent_change":1250,"volume":2367,"transactions":9,"vwap":2332},"2025-09-17",126.33,127.66,125.85,0.21,335400,{"date":2369,"open":2129,"high":2370,"low":2129,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-16",126.75,126.49,2.16,1.74,647500,{"date":2376,"open":2377,"high":2044,"low":2345,"close":2378,"change":663,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-15",124.87,124.33,-0.3,410600,{"date":2382,"open":2383,"high":2269,"low":2384,"close":2385,"change":896,"percent_change":2032,"volume":2386,"transactions":9,"vwap":2385},"2025-09-12",125.87,124.68,124.7,466400,{"date":2388,"open":2389,"high":1872,"low":2390,"close":2391,"change":1200,"percent_change":1200,"volume":2392,"transactions":9,"vwap":2391},"2025-09-11",124.59,124.080002,125.46,471200,{"date":2394,"open":2395,"high":1885,"low":2396,"close":2397,"change":2372,"percent_change":1121,"volume":2398,"transactions":9,"vwap":2397},"2025-09-10",123.59,123.44,125.48,437100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-09",123.35,125.07,123.25,123.32,0.61,0.5,719700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2212,"change":911,"percent_change":2359,"volume":2413,"transactions":9,"vwap":2212},"2025-09-08",123.47,123.98,121.68,440000,{"date":2415,"open":2416,"high":2179,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-05",124.35,122.45,123.019997,-2.34,-1.87,660400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":405,"percent_change":1527,"volume":2428,"transactions":9,"vwap":2427},"2025-09-04",124.49,125.84,124,125.36,265800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-03",126.34,127.31,124.089996,124.48,-2.69,-2.12,410100,{"date":2439,"open":2275,"high":2440,"low":2441,"close":2442,"change":1584,"percent_change":1751,"volume":2443,"transactions":9,"vwap":2442},"2025-09-02",127.29,125.64,127.17,479300,{"date":2445,"open":2269,"high":1937,"low":2287,"close":2340,"change":2048,"percent_change":499,"volume":2446,"transactions":9,"vwap":2340},"2025-08-29",337600,{"date":2448,"open":1857,"high":2313,"low":2449,"close":2082,"change":2113,"percent_change":984,"volume":2437,"transactions":9,"vwap":2082},"2025-08-28",124.67,{"date":2451,"open":2452,"high":2425,"low":2452,"close":2030,"change":456,"percent_change":88,"volume":2453,"transactions":9,"vwap":2030},"2025-08-27",123.79,439100,{"date":2455,"open":2456,"high":2345,"low":2203,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-26",123.92,123.96,-0.21,-0.17,326700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1486,"percent_change":1328,"volume":2467,"transactions":9,"vwap":2466},"2025-08-25",123.64,124.32,123.19,124.17,578400,{"date":2469,"open":2470,"high":2264,"low":2470,"close":2347,"change":641,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2347},"2025-08-22",121.39,2.1,449900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":405,"percent_change":150,"volume":2479,"transactions":9,"vwap":2478},"2025-08-21",120.11,121.45,119.85,121.23,236300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":106,"volume":2487,"transactions":9,"vwap":2485},"2025-08-20",119.47,120.81,119.45,120.35,1.06,336400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-19",118.84,120.010002,118.62,119.29,-0.16,-0.13,424400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2484,"change":193,"percent_change":904,"volume":2502,"transactions":9,"vwap":2484},"2025-08-18",119.57,119.97,118.67,398700,{"date":2504,"open":2505,"high":2470,"low":2506,"close":2507,"change":2494,"percent_change":2495,"volume":2508,"transactions":9,"vwap":2507},"2025-08-15",120.12,119.73,120.07,586700,{"date":2510,"open":2511,"high":2257,"low":2512,"close":2513,"change":2495,"percent_change":488,"volume":2514,"transactions":9,"vwap":2513},"2025-08-14",120.13,118.98,120.23,322600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":944,"percent_change":1370,"volume":2520,"transactions":9,"vwap":2518},"2025-08-13",119.19,120.36,118.69,382600,{"date":2522,"open":2519,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2405,"volume":2527,"transactions":9,"vwap":2525},"2025-08-12",120.029999,118.37,119.089996,0.72,447700,{"date":2529,"open":2484,"high":2505,"low":2530,"close":2524,"change":2531,"percent_change":896,"volume":2140,"transactions":9,"vwap":2524},"2025-08-11",118.17,-0.91,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2405,"percent_change":445,"volume":2538,"transactions":9,"vwap":2537},"2025-08-08",119.26,120.54,118.7,119.28,563800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2501,"change":904,"percent_change":1645,"volume":2544,"transactions":9,"vwap":2501},"2025-08-07",119.94,121.29,118.5,477700,{"date":2546,"open":2547,"high":2204,"low":2548,"close":2517,"change":2307,"percent_change":425,"volume":2549,"transactions":9,"vwap":2517},"2025-08-06",121,118.93,463800,{"date":2551,"open":2523,"high":2552,"low":2553,"close":2554,"change":1750,"percent_change":1811,"volume":2555,"transactions":9,"vwap":2554},"2025-08-05",120.38,118.55,120.24,538600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2541,"change":145,"percent_change":2494,"volume":2561,"transactions":9,"vwap":2541},"2025-08-04",119.79,120.77,119.3,490300,{"date":2563,"open":2564,"high":2250,"low":2565,"close":2511,"change":2566,"percent_change":1104,"volume":2567,"transactions":9,"vwap":2511},"2025-08-01",122.089996,119.5,-2.32,476900,{"date":2569,"open":2198,"high":2452,"low":2198,"close":2417,"change":2570,"percent_change":1174,"volume":2571,"transactions":9,"vwap":2417},"2025-07-31",-0.71,277500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":277,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-30",124.019997,124.18,122.32,123.16,-1.37,300600,{"date":2581,"open":2426,"high":1891,"low":2582,"close":2377,"change":88,"percent_change":1654,"volume":2583,"transactions":9,"vwap":2377},"2025-07-29",123.54,361800,{"date":2585,"open":2254,"high":2574,"low":2586,"close":2587,"change":2588,"percent_change":983,"volume":2589,"transactions":9,"vwap":2587},"2025-07-28",123.2,123.75,1.52,293200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2033,"volume":2597,"transactions":9,"vwap":2595},"2025-07-25",122.9,123.040001,121.77,122.23,-0.6,253700,{"date":2599,"open":2600,"high":2601,"low":2249,"close":2602,"change":1654,"percent_change":2220,"volume":2603,"transactions":9,"vwap":2602},"2025-07-24",121.53,122.95,122.83,337700,{"date":2605,"open":2518,"high":2606,"low":2607,"close":2606,"change":2193,"percent_change":2105,"volume":2608,"transactions":9,"vwap":2606},"2025-07-23",121.92,120.19,368700,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":1527,"percent_change":936,"volume":2614,"transactions":9,"vwap":2613},"2025-07-22",119.17,120.49,119.96,451300,{"date":2616,"open":2617,"high":2547,"low":2618,"close":2619,"change":2620,"percent_change":847,"volume":2621,"transactions":9,"vwap":2619},"2025-07-21",120.87,119.050003,119.25,-1.64,476500,{"date":2623,"open":2624,"high":1930,"low":2625,"close":2626,"change":95,"percent_change":2032,"volume":2627,"transactions":9,"vwap":2626},"2025-07-18",122.68,120.45,120.89,621700,{"date":2629,"open":2554,"high":2204,"low":2630,"close":2631,"change":2068,"percent_change":2526,"volume":2632,"transactions":9,"vwap":2631},"2025-07-17",119.95,121.63,314300,{"date":2634,"open":2635,"high":2636,"low":2485,"close":2637,"change":895,"percent_change":1335,"volume":2638,"transactions":9,"vwap":2637},"2025-07-16",121.96,122.37,120.76,271300,{"date":2640,"open":2641,"high":2151,"low":2642,"close":2643,"change":1104,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-15",123.67,121.85,121.91,-1.53,265700,{"date":2647,"open":1877,"high":1877,"low":2648,"close":2233,"change":2649,"percent_change":1938,"volume":2650,"transactions":9,"vwap":2233},"2025-07-14",123.21,-1.29,344000,{"date":2652,"open":2653,"high":1885,"low":2654,"close":2655,"change":288,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-11",124.15,123.87,125.089996,0.54,333400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":477,"volume":2665,"transactions":9,"vwap":2663},"2025-07-10",123.080002,124.5,122.35,124.42,1.01,277700,{"date":2667,"open":2668,"high":2669,"low":1916,"close":2670,"change":332,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-09",123.93,124.27,123.41,-0.56,380200,{"date":2674,"open":2675,"high":2184,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-08",120.83,124.11,3.15,2.6,331300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1938,"volume":2687,"transactions":9,"vwap":2685},"2025-07-07",121.48,122.13,119.77,120.96,-1.26,284900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":300,"percent_change":225,"volume":2694,"transactions":9,"vwap":2693},"2025-07-03",121.82,122.49,121.6,122.22,218000,{"date":2696,"open":2483,"high":2697,"low":2698,"close":2198,"change":467,"percent_change":2017,"volume":2699,"transactions":9,"vwap":2198},"2025-07-02",122.27,119.63,510200,{"date":2701,"open":2702,"high":2703,"low":2530,"close":2541,"change":477,"percent_change":140,"volume":2704,"transactions":9,"vwap":2541},"2025-07-01",119.37,120.51,343800,{"date":2706,"open":2702,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2671,"volume":2711,"transactions":9,"vwap":2709},"2025-06-30",119.89,118.8,119.12,-0.67,1649000,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2558,"change":2716,"percent_change":2033,"volume":2717,"transactions":9,"vwap":2558},"2025-06-27",120.43,119.059998,-0.59,369600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2552,"change":879,"percent_change":2221,"volume":2723,"transactions":9,"vwap":2552},"2025-06-26",119,120.68,118.71,315300,{"date":2725,"open":2726,"high":2714,"low":2727,"close":2728,"change":2710,"percent_change":2671,"volume":2729,"transactions":9,"vwap":2728},"2025-06-25",120.089996,119.33,119.64,2390200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1826,"percent_change":1946,"volume":2736,"transactions":9,"vwap":2735},"2025-06-24",119.87,121.47,119.75,120.31,718700,{"date":2738,"open":2739,"high":2110,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-23",126.51,121.24,121.64,-3.29,-2.63,1211600,{"date":2746,"open":1880,"high":1869,"low":2390,"close":2747,"change":1729,"percent_change":342,"volume":2748,"transactions":9,"vwap":2747},"2025-06-20",124.93,424100,{"date":2750,"open":2751,"high":2752,"low":2122,"close":2753,"change":2754,"percent_change":2596,"volume":2755,"transactions":9,"vwap":2753},"2025-06-18",125.13,125.68,123.88,-0.75,515200,{"date":2757,"open":2758,"high":2123,"low":2347,"close":2166,"change":1873,"percent_change":444,"volume":2759,"transactions":9,"vwap":2166},"2025-06-17",124.53,612400,{"date":2761,"open":2159,"high":2762,"low":2763,"close":2410,"change":871,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2410},"2025-06-16",124.73,122.52,-0.23,683300,{"date":2767,"open":2768,"high":2663,"low":2209,"close":2769,"change":1852,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-13",123.99,123.76,1.79,3219400,{"date":2773,"open":2774,"high":2692,"low":2775,"close":2776,"change":499,"percent_change":289,"volume":2777,"transactions":9,"vwap":2776},"2025-06-12",120.57,119.67,121.58,450400,{"date":2779,"open":2780,"high":2781,"low":2525,"close":2782,"change":1041,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-11",120.2,121.4,121.12,1.55,645200,{"date":2786,"open":2524,"high":2726,"low":2524,"close":2787,"change":705,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-10",119.27,1.64,1347100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2366,"percent_change":1034,"volume":2796,"transactions":9,"vwap":2795},"2025-06-09",117.5,118.52,116.65,117.34,847900,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":1788,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-06",116.029999,117.47,117.13,1.92,314600,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":1072,"percent_change":2040,"volume":2809,"transactions":9,"vwap":2808},"2025-06-05",115.98,114.65,114.92,329200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-04",117.12,118.040001,114.86,115.040001,-2.18,-1.86,473800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":404,"percent_change":580,"volume":2825,"transactions":9,"vwap":2824},"2025-06-03",115.7,117.91,114.75,117.22,360500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1361,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-02",116.16,116.46,114.36,115.62,1.23,1299300,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":896,"volume":2841,"transactions":9,"vwap":2839},"2025-05-30",114.31,114.72,113.23,114.21,-0.88,524500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2526,"percent_change":1485,"volume":2848,"transactions":9,"vwap":2847},"2025-05-29",114.69,115.13,113.86,115.089996,606200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2578,"percent_change":1613,"volume":2855,"transactions":9,"vwap":2854},"2025-05-28",116.35,116.71,114.099998,114.37,697200,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":88,"percent_change":2167,"volume":2862,"transactions":9,"vwap":2861},"2025-05-27",115.31,115.88,114.53,115.74,410000,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":777,"percent_change":289,"volume":2868,"transactions":9,"vwap":2867},"2025-05-23",113.2,114.88,114.62,305600,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1645,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-22",113.99,114.77,112.72,114.19,-0.38,362600,{"date":2878,"open":2828,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-21",116.27,114.59,114.63,-2.15,-1.84,316600,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":631,"percent_change":2531,"volume":2891,"transactions":9,"vwap":2890},"2025-05-20",117.81,117.92,116.69,116.78,229100,{"date":2893,"open":2894,"high":2524,"low":2895,"close":2896,"change":2265,"percent_change":1671,"volume":2897,"transactions":9,"vwap":2896},"2025-05-19",118.35,116.96,117.85,371000,{"date":2899,"open":2900,"high":2500,"low":2901,"close":2902,"change":2903,"percent_change":2764,"volume":2904,"transactions":9,"vwap":2902},"2025-05-16",119.66,118.16,119.32,-0.27,297500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":224,"percent_change":1033,"volume":2911,"transactions":9,"vwap":2910},"2025-05-15",117.69,119.6,117.43,119.59,289400,{"date":2913,"open":2537,"high":2914,"low":2915,"close":2916,"change":332,"percent_change":1174,"volume":2917,"transactions":9,"vwap":2916},"2025-05-14",119.7,118.75,119.24,407300,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2541,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2541},"2025-05-13",118.79,120.88,118.39,1.77,1.5,714000,{"date":2927,"open":2493,"high":2511,"low":2928,"close":2530,"change":2929,"percent_change":1306,"volume":2930,"transactions":9,"vwap":2530},"2025-05-12",117.45,2.86,380100,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2858,"change":1042,"percent_change":1443,"volume":2936,"transactions":9,"vwap":2858},"2025-05-09",115.78,115.79,114.39,225400,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2084,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-08",113.56,115.63,113.52,114.18,1.44,435300,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":599,"percent_change":1250,"volume":2951,"transactions":9,"vwap":2950},"2025-05-07",112.87,113.12,111.68,112.56,249200,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":167,"volume":2959,"transactions":9,"vwap":2957},"2025-05-06",112.79,113.46,111.79,112.37,0.13,339000,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1104,"volume":2967,"transactions":9,"vwap":2965},"2025-05-05",112.89,113.019997,111.75,112.24,-2.16,371400,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1121,"percent_change":2783,"volume":2974,"transactions":9,"vwap":2973},"2025-05-02",114.019997,114.84,112.089996,114.4,467700,{"date":2976,"open":2977,"high":2978,"low":2977,"close":2979,"change":150,"percent_change":1720,"volume":2980,"transactions":9,"vwap":2979},"2025-05-01",111.26,114.080002,112.65,456900,{"date":2982,"open":2983,"high":2983,"low":178,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-04-30",113.37,111.92,-3.07,-2.67,510900,{"date":2989,"open":2880,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":111,"volume":2994,"transactions":9,"vwap":2992},"2025-04-29",115.59,114.07,114.99,-0.45,268100,{"date":182,"open":2996,"high":2997,"low":2996,"close":2998,"change":1443,"percent_change":2068,"volume":2999,"transactions":9,"vwap":2998},114.45,115.8,115.44,192400]