[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFMO":3,"homepage-market-summary":30,"stock-historical-VFMO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFMO","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 U.S. Momentum Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5398,1.2296,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},227.78,228,228.105,226.67,228.78,-1,-0.44,186443.029276,250.2,174.61301,49078.29560853387,70.3,2172,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},149.11,41604,15185452.197742,49.78,"2025-04-28",[185,188,198,208,218,228,239,249,259,269,278,289,299,310,321,332,343,354,363,374,385,395,406,416,424,434,445,456,465,473,482,492,503,513,523,532,541,552,562,572,583,594,603,613,621,632,642,652,662,671,680,689,700,711,721,731,742,753,763,773,783,794,805,816,824,833,842,850,857,865,873,880,887,895,904,911,919,928,937,945,953,961,968,976,985,994,1003,1010,1019,1028,1036,1043,1050,1057,1066,1074,1079,1087,1095,1104,1111,1116,1125,1133,1141,1149,1156,1163,1171,1179,1188,1196,1202,1209,1217,1225,1233,1240,1248,1256,1264,1271,1280,1286,1295,1302,1309,1316,1325,1333,1340,1348,1356,1363,1370,1378,1387,1395,1403,1410,1419,1427,1435,1442,1448,1456,1464,1471,1477,1485,1493,1501,1510,1519,1527,1534,1540,1548,1556,1565,1572,1579,1586,1592,1599,1608,1616,1624,1632,1639,1648,1655,1662,1669,1678,1685,1692,1700,1707,1715,1723,1732,1739,1747,1755,1761,1768,1776,1783,1791,1797,1801,1808,1815,1821,1828,1835,1841,1848,1854,1862,1868,1876,1885,1893,1901,1909,1918,1925,1931,1937,1945,1953,1961,1970,1979,1987,1995,2003,2010,2015,2024,2032,2040,2047,2055,2063,2070,2075,2083,2089,2096,2105,2113,2120,2127,2134,2142,2151,2157,2163,2169,2177,2184,2191,2198,2204,2209,2217,2226,2234,2243,2250,2258,2265,2272,2281,2289,2296,2300,2307,2314,2319,2327,2335,2341,2349,2356,2364,2373,2381,2389,2396,2403,2410,2415,2421,2430,2439,2445,2450,2457,2463,2470,2477,2483,2490,2496,2504,2511,2518,2526,2534,2541,2548,2553,2561,2569,2577,2586,2594,2602,2610,2617,2624,2631,2637,2644,2650,2657,2662,2668,2674,2681,2690,2697,2703,2709,2716,2723,2729,2736,2744,2751,2759,2766,2774,2780,2788,2796,2804,2810,2818,2826,2833,2839,2846,2853,2859,2865,2872,2877,2883,2890,2897,2904,2911,2917,2925,2932,2935,2940,2946,2952,2957,2964,2971,2978,2986,2993,2999,3007,3015,3021,3027],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1426,227.4911,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",228.96,229.3,228.3068,-2.51,-1.09,43787.169888,1114,228.8972,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",233.8,231.0225,231.29,-1.32,-0.57,46520.359859,1263,232.1442,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":136,"volume":215,"transactions":216,"vwap":217},"2026-10-05",231.27,233.15,230.445,232.61,1.36,60226.935971,1340,231.915,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",230.4,231.8451,231.25,2.26,0.99,33268.331551,1013,231.2463,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",226.99,229.535,226.145,228.99,1.92,0.85,20643.665059,817,227.9341,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",228.2,228.83,227.07,-0.67,-0.29,35650.891354,862,228.0449,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",228.1,226.13,227.74,0.63,0.28,28137.442218,1065,227.061,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":257,"vwap":268},"2026-09-28",226.75,227.99,225.73,227.11,-1.2,-0.53,36755.901976,226.8583,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":254,"percent_change":255,"volume":275,"transactions":276,"vwap":277},"2026-09-25",228.55,228.91,226.845,228.31,30246.415945,833,228.1387,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",226.77,227.98,225.82,227.68,0.09,0.04,23160.190626,916,226.9323,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",230.38,226.9,227.59,-3.34,-1.45,26363.764542,1007,228.1288,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",229.48,231.39,229.43,230.93,1.3,0.57,42250.183536,1053,230.7124,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",229.37,230.145,228.4,229.63,2.32,1.02,41005.677531,1017,229.4381,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",227.71,227.72,225.95,227.31,-0.015,-0.01,41157.986492,944,226.5093,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",227.76,228.58,226.97,227.325,3.195,1.43,71505.680769,1496,227.5495,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",225.04,226.35,221.78,224.13,-0.3,-0.13,48283.123856,1067,224.9223,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":349,"percent_change":350,"volume":360,"transactions":361,"vwap":362},"2026-09-15",225.21,225.79,223.01,224.43,56847.178227,1439,224.1229,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",225,226.89,224.3796,224.73,-3.96,-1.73,52234.630659,1444,225.5998,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",228.67,230.42,228.53,228.69,2.1,0.93,65388.939045,1540,229.2065,{"date":386,"open":323,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",228.4172,226.55,226.59,-3.26,-1.42,41105.524898,1474,227.1687,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",230.92,231.64,229.6301,229.85,-1.15,-0.5,40648.635378,1407,230.2894,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",230.03,232.5256,231,1.2,0.52,33294.851966,1293,231.4521,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":122,"percent_change":381,"volume":421,"transactions":422,"vwap":423},"2026-09-04",228.09,229.8,227.925,34636.650081,971,229.0709,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",226.7,227.69,225.0002,1.39,0.61,41220.784654,1502,226.8871,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",224.81,226.4499,224.45,226.3,1.7697,0.79,29829.228011,1086,225.4936,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",225.54,226.31,223.72,224.5303,-2.4397,-1.07,62674.612705,1857,224.712,{"date":457,"open":458,"high":262,"low":459,"close":336,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",227.12,225.34,-0.15,-0.07,85677.759322,2091,226.4428,{"date":466,"open":467,"high":467,"low":458,"close":458,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",231.95,-5.5,-2.36,59084.747883,2144,228.9062,{"date":474,"open":475,"high":476,"low":222,"close":477,"change":478,"percent_change":306,"volume":479,"transactions":480,"vwap":481},"2026-08-27",232.8,233,232.62,1.32,62045.180535,1310,232.0299,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":151,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",229.91,231.5,229.865,231.3,0.32,44231.917194,957,230.7336,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",230.9,231.9,229.95,230.57,1.38,0.6,40879.332139,1236,230.7025,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",230.69,227.7325,229.19,-3.33,-1.43,51322.898514,1616,228.8579,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",233.52,230.8,232.52,1.58,0.68,42441.219332,1132,232.387,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":66,"volume":529,"transactions":530,"vwap":531},"2026-08-20",235,230.33,230.94,-3.05,50773.318249,1503,231.6519,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":432,"vwap":540},"2026-08-19",238.165,233.0201,233.99,-1.47,-0.62,57693.800143,234.3701,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",238.33,238.645,234.5,235.46,-5.78,-2.4,112942.770303,1776,235.6593,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":361,"vwap":561},"2026-08-17",239.66,241.865,239.3,241.24,2.34,0.98,51646.572746,241.0495,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",237.33,238.9,236.49,2.24,0.95,36115.881565,1312,237.9801,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",236.99,238.375,236.44,236.66,0.19,0.08,56051.723032,1198,237.7326,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",236.61,237.22,235.59,236.47,3.57,1.53,47410.715877,1343,236.6583,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":224,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",234,232.375,232.9,0.43,50044.404772,1269,233.0329,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",233.22,234.535,231.91,-0.79,-0.34,78127.629178,1781,233.031,{"date":614,"open":615,"high":596,"low":616,"close":617,"change":618,"percent_change":568,"volume":619,"transactions":404,"vwap":620},"2026-08-07",233.17,230.665,232.7,2.18,60588.841578,232.5273,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",231.05,234.1,229.46,230.52,-1.18,-0.51,59967.718832,1745,231.8482,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",234.58,236.3,231.7,-2.31,-0.99,54343.113465,1683,233.662,{"date":643,"open":220,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",235.05,229.97,234.01,7.32,3.23,77666.646583,1912,233.2714,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":127,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",222.92,227.04,220.8,226.69,1.33,43436.511683,1423,225.1306,{"date":663,"open":664,"high":665,"low":666,"close":449,"change":667,"percent_change":461,"volume":668,"transactions":669,"vwap":670},"2026-07-31",227.58,228.44,221.66,-0.16,49891.123713,1181,224.8024,{"date":672,"open":673,"high":348,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",219.71,223.88,9.23,4.3,103576.637253,1492,221.9437,{"date":681,"open":656,"high":347,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",214.17,214.65,-6.4,-2.9,149558.271403,2210,215.9034,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",223.64,223.65,217.5,221.05,-5.12,-2.26,120210.990247,2959,220.2495,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",229.62,230,223,226.17,-1.72,-0.75,50331.238216,1509,225.5532,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",232.71,227.5,227.89,-4.79,-2.06,52789.53252,1575,229.7535,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",231.55,234.84,232.68,-0.82,-0.35,41813.942488,1127,232.879,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",233.35,235.51,233.31,233.5,-0.97,-0.41,76911.212367,1089,234.8177,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",230.725,234.61,230.0901,234.47,8.01,3.54,45619.17112,1130,233.0515,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":729,"vwap":762},"2026-07-20",229.53,231.105,226.4,226.46,-1.57,-0.69,50132.687029,228.5823,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":117,"volume":770,"transactions":771,"vwap":772},"2026-07-17",223.73,229.9573,222.2,228.03,0.71,63073.977198,1330,226.5295,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":548,"volume":780,"transactions":781,"vwap":782},"2026-07-16",230.35,231.62,226.21,227.32,-5.6,70369.196198,1882,228.0223,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-15",236.24,236.485,229.09,232.92,-2.25,-0.96,64413.532323,1800,231.8986,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-14",236.225,236.74,234.375,235.17,3.43,1.48,49563.080981,1139,235.5124,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-13",234.605,234.7378,231.36,231.74,-4.48,-1.9,181817.115688,1731,232.3453,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",237.8,234.8,236.22,-2.145,-0.9,75900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",238.72501,240.28,237.744,238.36501,3.885,1.66,78100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",231.96001,235.16,230.60001,234.48,1.18,0.51,41900,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",235.67,230.23,233.3,-4.6,-1.93,93400,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":151,"volume":856,"transactions":9,"vwap":854},"2026-07-06",238.66,241.237,237.89999,1.715,92000,{"date":858,"open":859,"high":860,"low":846,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",244.19,244.89,236.185,-6.745,-2.78,106800,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",246.89999,242.41,242.92999,-6.58,-2.64,127200,{"date":874,"open":875,"high":25,"low":876,"close":877,"change":878,"percent_change":305,"volume":879,"transactions":9,"vwap":877},"2026-06-30",246.77,246.5,249.50999,3.21,106900,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":74,"volume":886,"transactions":9,"vwap":883},"2026-06-29",242.59,246.3,238.92999,5.29,59400,{"date":888,"open":889,"high":882,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",240.92999,239.020004,241.0099945,-3.29,-1.35,71500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",243.72,245.014999,240.41,244.3,4.91,2.05,69100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":22,"percent_change":158,"volume":910,"transactions":9,"vwap":909},"2026-06-24",240.19,241.34,237,239.39,73500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":637,"volume":918,"transactions":9,"vwap":916},"2026-06-23",239.080002,242.47,238.3,240.39,-5.69,100300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",244.58,246.17,243.25,246.080002,3.94,1.63,115400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",242.21001,243.39999,239.854,242.14,3.84,1.61,59000,{"date":938,"open":939,"high":940,"low":941,"close":915,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":915},"2026-06-17",239.96001,242.46001,237.92999,0.482,0.2,59800,{"date":946,"open":947,"high":948,"low":818,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",241.60001,242.66,237.81799,-3.932,-1.63,70100,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",242.99001,240.75,241.75,3.05,1.28,81400,{"date":962,"open":963,"high":964,"low":844,"close":965,"change":966,"percent_change":339,"volume":967,"transactions":9,"vwap":965},"2026-06-12",236.39999,239.92999,238.7,3.355,90200,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",228.94,235.58,235.345,9.059,4,54200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",228.0099945,232.465,225.94,226.286,-3.494,-1.52,48700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-09",233.13,234.425,222.47,229.78,-0.32,-0.14,48300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",231.75999,232.39301,230.020004,230.10001,2.79,1.23,57600,{"date":1004,"open":1005,"high":1005,"low":1006,"close":326,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":326},"2026-06-05",235.28,226.45,-10.93,-4.59,64500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",234.17999,239.105,233.14999,238.24001,1.98,0.84,42700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",236.50999,237.85001,234.645,236.25999,0.25,0.11,94000,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",233.16,236.52,236.0099945,3.5,1.51,59500,{"date":1037,"open":607,"high":1038,"low":1039,"close":1040,"change":112,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-06-01",233.45,230.45,232.50999,-0.17,92800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":102,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-29",234.97,231.41299,232.89999,-0.76,62000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":176,"percent_change":599,"volume":1056,"transactions":9,"vwap":1055},"2026-05-28",233.72,235.69,232.0099945,234.69,62500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-27",235.2,235.59399,232.78999,233.69,-1.02,-0.43,89300,{"date":1067,"open":1068,"high":525,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",233.2,232.035004,234.71001,5.08,2.21,55700,{"date":1075,"open":1076,"high":410,"low":507,"close":315,"change":1077,"percent_change":499,"volume":1078,"transactions":9,"vwap":315},"2026-05-22",230.029999,1.37,43300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":519,"volume":1086,"transactions":9,"vwap":1084},"2026-05-21",225.92999,229,225.295,228.25999,1.54,57800,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",223.42999,226.87,226.72,4.95,2.23,49500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",221.60001,223.089996,218.39999,221.77,-1.85,-0.83,35100,{"date":1105,"open":714,"high":714,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",221.71001,223.62,-2.93,-1.29,74900,{"date":1112,"open":1113,"high":1113,"low":439,"close":388,"change":1114,"percent_change":1115,"volume":1009,"transactions":9,"vwap":388},"2026-05-15",228.72,-5.32,-2.29,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-14",231.78,232.74001,230.405,231.87,0.41,0.18,58600,{"date":1126,"open":636,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",232.080002,228.64,231.46001,1.22,0.53,61500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":244,"volume":1140,"transactions":9,"vwap":1138},"2026-05-12",230.77,230.78999,225.97501,230.24001,-1.56,86400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-11",229.67,232.86,231.8,2.66,1.16,72300,{"date":1150,"open":18,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":305,"volume":1155,"transactions":9,"vwap":1153},"2026-05-08",229.31,227.38,229.14,2.95,54800,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":547,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-07",231.69,225.059998,226.19,-2.49,99900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":676,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-06",230.17999,232.048996,228.42999,231.97,1.89,86900,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-05",226.39,228.17999,227.67,3.8,1.7,55200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",223.98,224.97,222.42,223.87,0.13,0.06,59600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":350,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-05-01",224.14999,224.28,222.82001,223.74001,-0.06,42100,{"date":1197,"open":1198,"high":1184,"low":1198,"close":1184,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1184},"2026-04-30",219.039993,5.86,2.69,54500,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":350,"volume":1208,"transactions":9,"vwap":1206},"2026-04-29",219,216.72,218.0099945,-0.28,68800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":294,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-28",219.46001,220.82001,216.91,218.28999,-1.51,54000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":67,"volume":1224,"transactions":9,"vwap":1222},"2026-04-27",221.67,222.515,220.78,221.63,-0.11,42800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":224,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-24",222.080002,222.31,219.60001,221.74001,0.45,50100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1194,"percent_change":173,"volume":1239,"transactions":9,"vwap":1238},"2026-04-23",220.23,222.34,218.50999,220.75,64700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1103,"transactions":9,"vwap":1245},"2026-04-22",221.48,221.965,219.42,220.81,2.02,0.92,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",221.62,218.19,218.78999,-1.4,-0.64,59300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",219.41,220.59,220.19,0.01,0,41500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":878,"percent_change":801,"volume":1270,"transactions":9,"vwap":1269},"2026-04-17",218.52,220.89999,218.265,220.17999,58000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-16",216.64999,217.089996,215.45,216.97,0.77,0.36,52800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":349,"percent_change":992,"volume":1285,"transactions":9,"vwap":1284},"2026-04-15",216.85001,214.10001,216.2,57000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-14",216.21001,216.965,214.72,216.5,2.17,1.01,78500,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":959,"volume":1301,"transactions":9,"vwap":1299},"2026-04-13",210.48,214.37,214.33,2.71,74400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1223,"volume":1201,"transactions":9,"vwap":1307},"2026-04-10",212.57001,212.61,210.89999,211.62,-0.24,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1246,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-09",208.77,212.53,211.86,0.96,56900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-08",209.5,210.31,207.49001,209.84,7.82,3.87,75700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1328},"2026-04-07",200.33,202.020004,198.84,0.44,0.22,44100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":107,"percent_change":1330,"volume":1339,"transactions":9,"vwap":1338},"2026-04-06",201.32001,202,200.0099945,201.58,28200,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",195.19,201.86,200.69,0.46,0.23,56300,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",198.42,202.17,200.23,3.13,1.59,71800,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-31",191.47,197.10001,8.81,4.68,44000,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1208,"transactions":9,"vwap":1367},"2026-03-30",194.50999,187.23,188.28999,-4.51,-2.34,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":983,"volume":1377,"transactions":9,"vwap":1375},"2026-03-27",194.39,195.78999,192.36,192.8,-2.98,42500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-26",198.48,199.8,195.474,195.78,-5.54,-2.75,30600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1335,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1335},"2026-03-25",200.67999,202.16,200.41,2.8,1.41,32300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":107,"volume":1402,"transactions":9,"vwap":1400},"2026-03-24",194.91,199.28,194.64999,198.52,1.76,32800,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1246,"volume":1409,"transactions":9,"vwap":1407},"2026-03-23",195.89999,199.605,196.75999,3.89,34500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",197.46001,197.75999,191.34,192.87,-4.88,-2.47,19200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1277,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-19",193.62,199.039993,193,197.75,0.39,41600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":893,"volume":1434,"transactions":9,"vwap":1432},"2026-03-18",199,199.61501,196.88499,196.98,-2.7,23300,{"date":1436,"open":1398,"high":1391,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-17",198.87,199.67999,1.24,0.62,24700,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1200,"percent_change":1077,"volume":1447,"transactions":9,"vwap":1446},"2026-03-16",197.82001,200.12,198.44,19800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":112,"volume":1455,"transactions":9,"vwap":1453},"2026-03-13",197.62,199.325,195.0099945,195.75,-0.77,48500,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",200,196.12,196.52,-5.74,-2.84,25200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1207,"percent_change":992,"volume":1470,"transactions":9,"vwap":1469},"2026-03-11",201.91,203.627,201,202.25999,19700,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1440,"percent_change":117,"volume":1476,"transactions":9,"vwap":1475},"2026-03-10",201.42999,206.2,202.53999,70800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1480},"2026-03-09",194.73,201.92,193.50999,4.34,2.2,39100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1008,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-06",197.83,200.47,196.84,197.58,-2.27,42000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1351,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1351},"2026-03-05",205.059998,205.125,199.295,-4.75,-2.3,62900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-04",205.78999,207.435,204.39,206.92,2.99,1.47,33200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-03",204.059998,205.21001,199.75999,203.92999,-6.03,-2.87,44900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":412,"volume":1526,"transactions":9,"vwap":1524},"2026-03-02",206.41,210.24001,206.32001,209.96001,1.08,57500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1101,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-27",207.60001,208.88,206.75,-0.88,26900,{"date":1535,"open":1536,"high":1537,"low":1531,"close":1537,"change":1538,"percent_change":579,"volume":1539,"transactions":9,"vwap":1537},"2026-02-26",210.35001,210.73,0.17,22600,{"date":1541,"open":1536,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-25",211.265,209.72,210.56,1.62,0.78,30000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1085,"volume":1555,"transactions":9,"vwap":1553},"2026-02-24",205.62,209.11,204.78999,208.94,3.16,27100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-23",206.49001,207.27,203.78999,205.78,-1.89,-0.91,35800,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":599,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-20",205.96001,208.655,207.67,0.21,36900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":254,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",205.17999,207.24001,204.16499,0.3,37900,{"date":1580,"open":1581,"high":1582,"low":1574,"close":1583,"change":1508,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-18",205.52,208.558,206.61,0.72,24600,{"date":1587,"open":1588,"high":1589,"low":1336,"close":1590,"change":1262,"percent_change":1262,"volume":1591,"transactions":9,"vwap":1590},"2026-02-17",203.50999,206.10001,205.14,28400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1590,"change":1597,"percent_change":1439,"volume":1598,"transactions":9,"vwap":1590},"2026-02-13",203.2,206.886,202.49001,2.52,45200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",208.44,209.31,202.345,202.62,-4.93,-2.38,88400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":151,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-11",208.92,209.355,204.35001,207.55,0.35,25500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",208.36,208.75999,206.82001,-1.78,-0.85,27300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":658,"volume":1631,"transactions":9,"vwap":1629},"2026-02-09",205.74001,209.517,205.11,208.60001,2.74,32400,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":886,"transactions":9,"vwap":1636},"2026-02-06",200.35001,206.020004,205.86,9.46,4.82,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",197.53,201.12,195.994,196.39999,-4.18,-2.08,54400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":82,"volume":1654,"transactions":9,"vwap":1652},"2026-02-04",207.34,197.22,200.58,-6.08,47900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":902,"percent_change":176,"volume":1661,"transactions":9,"vwap":1660},"2026-02-03",207.089996,207.715,203.645,206.66,40000,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1470,"transactions":9,"vwap":1666},"2026-02-02",201.35001,205.33,204.61,2.65,1.31,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-30",205.7,207.394,201.42,201.96001,-5.51,-2.66,32500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1194,"percent_change":173,"volume":1684,"transactions":9,"vwap":1683},"2026-01-29",208.39,208.91,204.125,207.47,21700,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":401,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-28",209.71001,207.10899,207.53,-0.55,38600,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-27",206.91,208.78,208.67999,2.62,1.27,28800,{"date":1701,"open":1702,"high":1703,"low":1626,"close":1704,"change":1705,"percent_change":1041,"volume":1706,"transactions":9,"vwap":1704},"2026-01-26",206.875,207.84,206.059998,-0.36,35600,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-23",208.98,206.216,206.42,-2.88,-1.38,25800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1526,"transactions":9,"vwap":1720},"2026-01-22",209.86,210.44,208.34801,209.3,1.69,0.81,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-21",206.59,208.12,204.37,207.61,2.59,1.26,33300,{"date":1733,"open":1588,"high":1531,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-20",203.44,205.020004,-1.61,-0.78,45000,{"date":1740,"open":1741,"high":1742,"low":1503,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-16",207.56,207.74001,206.63,0.34,0.16,48800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1330,"volume":1754,"transactions":9,"vwap":1752},"2026-01-15",207,207.925,206.12,206.28999,0.91,41800,{"date":1756,"open":1757,"high":1581,"low":1758,"close":1759,"change":254,"percent_change":117,"volume":1760,"transactions":9,"vwap":1759},"2026-01-14",204.41499,202.87,205.38,28500,{"date":1762,"open":1763,"high":1590,"low":1764,"close":1765,"change":1766,"percent_change":306,"volume":1767,"transactions":9,"vwap":1765},"2026-01-13",205.039993,203.55499,204.75,1.17,30800,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-12",200.56,203.853,203.58,2.28,1.13,37300,{"date":1777,"open":1337,"high":1778,"low":1337,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-09",202.22501,201.3,2.13,1.07,29100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":66,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-08",200.81,200.94,198.0099945,199.17,-0.65,25100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1488,"change":1262,"percent_change":1262,"volume":1796,"transactions":9,"vwap":1488},"2026-01-07",200.60001,201.24001,199.647,34000,{"date":1798,"open":1413,"high":1488,"low":1799,"close":1488,"change":878,"percent_change":926,"volume":1800,"transactions":9,"vwap":1488},"2026-01-06",196.80299,101800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1729,"percent_change":658,"volume":1807,"transactions":9,"vwap":1806},"2026-01-05",196.089996,197.604,195.549,197.25999,26700,{"date":1809,"open":1423,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1578,"transactions":9,"vwap":1812},"2026-01-02",194.681,192.31,194.67,3.42,1.79,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":537,"percent_change":1048,"volume":1820,"transactions":9,"vwap":1819},"2025-12-31",192.935,191.18201,191.25,17300,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-30",194.81,192.72,-1.36,-0.7,19400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1622,"volume":1470,"transactions":9,"vwap":1833},"2025-12-29",194.48,195.21001,193.91299,194.080002,-1.67,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1453,"change":1839,"percent_change":1690,"volume":1840,"transactions":9,"vwap":1453},"2025-12-26",196.94,195.145,-1.08,15800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":769,"percent_change":1278,"volume":1847,"transactions":9,"vwap":1846},"2025-12-24",196.11,196.879,196,196.83,8900,{"date":1849,"open":1850,"high":1489,"low":1851,"close":1459,"change":627,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1459},"2025-12-23",196.10001,195.245,-0.6,18600,{"date":1855,"open":1845,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-22",197.817,195.92,197.3,3.2,1.65,50200,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1093,"volume":1684,"transactions":9,"vwap":1866},"2025-12-19",190.67,194.565,194.10001,4.24,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1077,"volume":1875,"transactions":9,"vwap":1873},"2025-12-18",190.44,191.20399,189.72501,189.86,2.56,11400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-17",192.5,192.98,186.87,187.3,-4.22,-2.2,20600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":609,"volume":1892,"transactions":9,"vwap":1890},"2025-12-16",191.53,192.85899,190.27499,191.52,-0.66,19100,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-15",195.72,192.026993,192.17999,-2.03,-1.05,14000,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-12",199.2,193.47501,194.21001,-4.89,-2.46,27700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-11",196.28999,199.34,195.181,199.10001,2.15,1.09,33400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1293,"volume":1585,"transactions":9,"vwap":1923},"2025-12-10",195.39,198.26601,194.5,196.95,1.96,{"date":1926,"open":1365,"high":1927,"low":1365,"close":1928,"change":146,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-09",196.345,194.99001,-0.1,29700,{"date":1932,"open":1845,"high":1933,"low":1934,"close":1935,"change":254,"percent_change":488,"volume":1936,"transactions":9,"vwap":1935},"2025-12-08",196.31,194.25,195.17999,28300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1447,"transactions":9,"vwap":1942},"2025-12-05",195.24001,195.8,194.153,194.55,-0.52,-0.27,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1714,"transactions":9,"vwap":1950},"2025-12-04",191.89,195.25,191.58501,195.070007,3,1.56,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":429,"volume":1960,"transactions":9,"vwap":1958},"2025-12-03",189.67,192.132,188.88,192.070007,2.64,31200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-02",190.63,191.74001,189.172,189.42999,0.49,0.26,12200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-01",189.92,190.86,188.91,188.94,-3.36,-1.75,32000,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-28",191.0099945,192.425,192.3,2,1.05,16200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1508,"volume":1994,"transactions":9,"vwap":1992},"2025-11-26",188.86,191.25999,188.815,190.3,2.76,22100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1578,"transactions":9,"vwap":2000},"2025-11-25",185.050003,187.71001,182.75,187.53999,2.315,1.25,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-24",180.8,185.22501,6.045,3.37,14700,{"date":2011,"open":2012,"high":2013,"low":26,"close":2014,"change":1483,"percent_change":1439,"volume":1386,"transactions":9,"vwap":2014},"2025-11-21",177.66,180.41,179.17999,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-20",187.28999,187.98,176.866,176.98,-5.928,-3.24,33800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":412,"volume":2031,"transactions":9,"vwap":2029},"2025-11-19",182.91,185.080002,182.029999,182.908,0.948,16800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":992,"volume":2039,"transactions":9,"vwap":2037},"2025-11-18",180.69,183.53999,179.37,181.96001,-0.25,40400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":951,"volume":1078,"transactions":9,"vwap":2045},"2025-11-17",184.35001,186.142,180.87,182.21001,-3.01,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1122,"volume":2054,"transactions":9,"vwap":2052},"2025-11-14",180.73,187.32001,180.10001,185.22,0.75,115300,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-13",190.88,183.96201,184.47,-7.79,-4.05,201400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":67,"percent_change":173,"volume":2069,"transactions":9,"vwap":2068},"2025-11-12",193.69,194.0050049,191.73,192.25999,18300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":1811,"change":638,"percent_change":628,"volume":2074,"transactions":9,"vwap":1811},"2025-11-11",193.039993,191,20400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1760,"transactions":9,"vwap":2080},"2025-11-10",193.36,194.56,191.593,193.3,3.52,1.85,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":136,"volume":1647,"transactions":9,"vwap":2086},"2025-11-07",186.56,189.78,184.14,1.11,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":193,"volume":2095,"transactions":9,"vwap":2093},"2025-11-06",192.88,188.17,188.67,-4.848,41000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-05",191.19,194.254,190.75,193.51801,3.258,1.71,22200,{"date":2106,"open":1890,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-04",193.47,190.19,190.25999,-5.41,-2.76,29000,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":628,"volume":2119,"transactions":9,"vwap":2117},"2025-11-03",197.67999,194.71001,195.67,-1.01,23500,{"date":2121,"open":1911,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1539,"transactions":9,"vwap":2124},"2025-10-31",197.50999,194.53999,196.67999,1.75,0.9,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":1499,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-30",195.46001,197.37,194.92999,-1.17,13100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":53,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-29",197.34,199.14999,195.57001,197.23,0.05,22700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-28",198.37,198.573,196.96001,197.13,-1.12,-0.56,40800,{"date":2152,"open":1398,"high":2153,"low":2154,"close":2155,"change":317,"percent_change":412,"volume":2156,"transactions":9,"vwap":2155},"2025-10-27",199.36,197.74001,198.25,35200,{"date":2158,"open":1806,"high":2159,"low":2160,"close":2139,"change":2161,"percent_change":1952,"volume":2162,"transactions":9,"vwap":2139},"2025-10-24",198.35001,197.14301,3.02,29200,{"date":2164,"open":2165,"high":2166,"low":2165,"close":1905,"change":2167,"percent_change":1545,"volume":2168,"transactions":9,"vwap":1905},"2025-10-23",191.94,195.059998,3.09,20500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":848,"volume":2176,"transactions":9,"vwap":2174},"2025-10-22",193.94,194.27499,188.735,191.12,-3.77,21300,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":244,"volume":2183,"transactions":9,"vwap":2181},"2025-10-21",195.95,194,194.89,-1.31,23000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2081,"percent_change":2190,"volume":1418,"transactions":9,"vwap":2189},"2025-10-20",195.83,196.492,195.205,196.2,1.83,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1839,"volume":1796,"transactions":9,"vwap":2196},"2025-10-17",192.84,193.82001,190.85001,192.67999,-2.11,{"date":2199,"open":1458,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1898,"volume":1936,"transactions":9,"vwap":2202},"2025-10-16",200.020004,194.17999,194.78999,-4.03,{"date":2205,"open":1514,"high":2206,"low":2207,"close":2208,"change":1860,"percent_change":1017,"volume":1760,"transactions":9,"vwap":2208},"2025-10-15",200.57001,195.842,198.82001,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":381,"volume":2216,"transactions":9,"vwap":2214},"2025-10-14",193.19,198.71001,191.56,197.17,1.81,26400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-13",193.56,195.584,193.42,195.36,5.58,2.94,20100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2086,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2086},"2025-10-10",195.99001,196.47,189.64,-5.411,-2.77,29900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-09",196.14999,196.63,194.23599,195.19099,-0.599,-0.31,12800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":1373,"change":2248,"percent_change":151,"volume":2249,"transactions":9,"vwap":1373},"2025-10-08",195.14,196.14,194.552,1.42,13300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2216,"transactions":9,"vwap":2255},"2025-10-07",195.62,195.82001,192.295,194.37,-0.72,-0.37,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1668,"percent_change":519,"volume":2264,"transactions":9,"vwap":2263},"2025-10-06",195.96001,196.19,194.54401,195.089996,24000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":943,"volume":1564,"transactions":9,"vwap":2270},"2025-10-03",194.34,195.16499,192.95599,193.78,0.382,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-02",193.155,193.412,191.702,193.39799,1.526,0.8,13600,{"date":2282,"open":1973,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-01",192.119,190.50999,191.87199,0.276,0.14,12100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1186,"volume":1900,"transactions":9,"vwap":2294},"2025-09-30",191.41499,192.13,189.83,191.59599,0.106,{"date":2297,"open":2298,"high":2298,"low":1973,"close":2299,"change":1766,"percent_change":430,"volume":2288,"transactions":9,"vwap":2299},"2025-09-29",192.17,191.49001,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1177,"percent_change":2126,"volume":2306,"transactions":9,"vwap":2305},"2025-09-26",189.60001,190.485,188.85001,190.32001,13800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":759,"percent_change":1102,"volume":2313,"transactions":9,"vwap":2312},"2025-09-25",187.59,189.315,186.24001,188.62,18400,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2108,"change":2318,"percent_change":1713,"volume":1418,"transactions":9,"vwap":2108},"2025-09-24",193.37,190.080002,-2.667,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":67,"volume":2326,"transactions":9,"vwap":2324},"2025-09-23",193.48,194.495,192.47,192.85699,-0.093,27000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1447,"transactions":9,"vwap":2332},"2025-09-22",191.37,193.26401,190.77499,192.95,1.57,0.82,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1278,"percent_change":578,"volume":2069,"transactions":9,"vwap":2340},"2025-09-19",191.61,192.265,190.821,191.38,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1093,"volume":2348,"transactions":9,"vwap":2346},"2025-09-18",188.46001,191.31,188.37,191.020004,4.16,18100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2351,"change":2354,"percent_change":1346,"volume":2355,"transactions":9,"vwap":2351},"2025-09-17",186.86,188.16499,186.2,0.42,13400,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-16",187.46001,185.57001,186.44,-0.707,-0.38,15300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-15",186.95,187.343,186.55,187.147,0.887,0.48,19600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":609,"volume":2380,"transactions":9,"vwap":2378},"2025-09-12",186.98,187.19299,185.97,186.25999,-0.639,16900,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-11",184.74001,186.968,186.899,2.759,1.5,14400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2087,"change":2394,"percent_change":2395,"volume":1884,"transactions":9,"vwap":2087},"2025-09-10",185,185.44501,183.66499,0.691,0.38,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":1968,"volume":2402,"transactions":9,"vwap":2399},"2025-09-09",182.98,183.44901,182.105,0.484,10300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1017,"volume":2225,"transactions":9,"vwap":2408},"2025-09-08",182.17,183.21001,182.13499,182.965,1.525,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":579,"percent_change":285,"volume":1960,"transactions":9,"vwap":2414},"2025-09-05",182.78999,179.31,181.44,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":935,"percent_change":2126,"volume":2420,"transactions":9,"vwap":2418},"2025-09-04",179.72,181.36,179.601,13000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-03",180.27,180.95,178.94,179.75,-0.21,-0.12,12400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-02",178.19,180,177.5,179.96001,-1.11,-0.61,21900,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":822,"volume":2162,"transactions":9,"vwap":2443},"2025-08-29",182.77,180.031998,181.070007,-1.65,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":801,"percent_change":2334,"volume":1270,"transactions":9,"vwap":2449},"2025-08-28",181.94,183.23,182.72,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":284,"percent_change":2140,"volume":2456,"transactions":9,"vwap":2455},"2025-08-27",181.14999,181.77,180.89,181.24001,17100,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2452,"change":2461,"percent_change":1781,"volume":2462,"transactions":9,"vwap":2452},"2025-08-26",179.25,181.315,1.91,30300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1622,"percent_change":38,"volume":2469,"transactions":9,"vwap":2468},"2025-08-25",179.71001,180.67999,179.22,179.24001,248900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":925,"percent_change":567,"volume":2476,"transactions":9,"vwap":2475},"2025-08-22",176.78,180.948,176.606,180.089996,14900,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":488,"percent_change":1123,"volume":2482,"transactions":9,"vwap":2481},"2025-08-21",175,176.645,176.14999,10800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":430,"percent_change":1614,"volume":2489,"transactions":9,"vwap":2488},"2025-08-20",175.050003,176.080002,172.91,175.83,19900,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2022,"percent_change":2495,"volume":1434,"transactions":9,"vwap":2494},"2025-08-19",177.92999,174.99001,175.22,-1.82,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":599,"volume":2503,"transactions":9,"vwap":2501},"2025-08-18",178,178.53999,177.25999,178.46001,0.765,16700,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":991,"volume":2510,"transactions":9,"vwap":2508},"2025-08-15",178.62,177.252,177.69501,-0.565,8100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":790,"volume":2388,"transactions":9,"vwap":2516},"2025-08-14",178.12,178.78999,177.396,178.25999,-1.735,{"date":2519,"open":2520,"high":2013,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-13",180.059998,178.089996,179.995,0.995,0.56,48100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":1820,"transactions":9,"vwap":2531},"2025-08-12",176.99001,179.091995,176.655,179,2.96,1.68,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1577,"percent_change":1538,"volume":2540,"transactions":9,"vwap":2539},"2025-08-11",176.16,177.13,175.815,176.039993,17200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1345,"percent_change":1968,"volume":2547,"transactions":9,"vwap":2546},"2025-08-08",176.57001,176.72501,175.66,175.74001,15700,{"date":2549,"open":2537,"high":2537,"low":2550,"close":2551,"change":23,"percent_change":2038,"volume":2552,"transactions":9,"vwap":2551},"2025-08-07",173.69,175.28,16500,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-06",175.84,174.3,175.72,0.27,0.15,31900,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1944,"volume":2568,"transactions":9,"vwap":2566},"2025-08-05",176.7,177.10001,174.31,175.45,-0.475,29400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2572,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2572},"2025-08-04",173.86,175.925,173.78,4.095,2.38,17600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-01",172.21001,173.28,170.024994,171.83,-2.97,-1.7,19500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1194,"volume":2593,"transactions":9,"vwap":2591},"2025-07-31",175.60001,176.87,174.48,174.8,-0.109,17500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1968,"volume":2601,"transactions":9,"vwap":2599},"2025-07-30",174.73,176.17,174.14,174.909,0.445,30400,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":726,"volume":2609,"transactions":9,"vwap":2607},"2025-07-29",176.44,176.74001,174.16499,174.464,-1.436,15200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":822,"percent_change":628,"volume":2616,"transactions":9,"vwap":2615},"2025-07-28",177.2,177.25,175.5,175.89999,34300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1722,"percent_change":1345,"volume":2623,"transactions":9,"vwap":2622},"2025-07-25",176.31,176.84,175.98,176.8,14600,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":608,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-24",176.82001,175.96001,175.99001,-0.45,14500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2472,"change":2636,"percent_change":2387,"volume":2630,"transactions":9,"vwap":2472},"2025-07-23",175.435,176.81,175.286,2.604,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1944,"volume":2643,"transactions":9,"vwap":2641},"2025-07-22",174.5,173.070007,174.17599,-0.479,14300,{"date":2645,"open":2646,"high":2626,"low":2647,"close":2647,"change":2648,"percent_change":1891,"volume":2649,"transactions":9,"vwap":2647},"2025-07-21",176.75,174.655,-1.165,15100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":328,"volume":2363,"transactions":9,"vwap":2655},"2025-07-18",176.21001,176.401,175.38,175.82001,-0.02,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2555,"change":2661,"percent_change":224,"volume":2576,"transactions":9,"vwap":2555},"2025-07-17",174.25999,175.862,1.73,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2665,"change":2667,"percent_change":1774,"volume":2363,"transactions":9,"vwap":2665},"2025-07-16",173.42,174.11,171.645,1.95,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2671,"change":2672,"percent_change":1063,"volume":2673,"transactions":9,"vwap":2671},"2025-07-15",174.42999,172.16,-1.77,23400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1729,"percent_change":1034,"volume":2680,"transactions":9,"vwap":2679},"2025-07-14",171.17,173.94,171.0099945,173.92999,23800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-11",172.42,172.59,171.181,171.34,-1.91,-1.1,27400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":460,"volume":2593,"transactions":9,"vwap":2695},"2025-07-10",173.5,173.58,172.28799,173.25,-0.26,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2700,"change":1668,"percent_change":2702,"volume":1533,"transactions":9,"vwap":2700},"2025-07-09",172.94,173.50999,171.82001,0.76,{"date":2704,"open":2692,"high":2705,"low":2706,"close":2707,"change":1899,"percent_change":2437,"volume":2708,"transactions":9,"vwap":2707},"2025-07-08",174,171.37,172.2,24400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2695,"change":2714,"percent_change":1207,"volume":2715,"transactions":9,"vwap":2695},"2025-07-07",172.77,173.27,171.94,-0.49,27900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2667,"percent_change":2722,"volume":2363,"transactions":9,"vwap":2721},"2025-07-03",172.28999,173.759,172.19,173.74001,1.14,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":2088,"percent_change":2728,"volume":2593,"transactions":9,"vwap":2726},"2025-07-02",170.77,171.78999,170.12,0.65,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":452,"volume":2735,"transactions":9,"vwap":2733},"2025-07-01",172.050003,169.95,170.67999,-1.84,15400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":801,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-06-30",172.039993,172.61,171.8,172.52,0.87,21200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":151,"percent_change":599,"volume":2750,"transactions":9,"vwap":2749},"2025-06-27",170.59,171.89999,169.85001,171.039993,17900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1393,"volume":2758,"transactions":9,"vwap":2756},"2025-06-26",168.675,170.5,168.38499,170.31,2.36,20900,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":401,"volume":2765,"transactions":9,"vwap":2763},"2025-06-25",170.19,167.92,167.95,-1.95,39700,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2387,"volume":2773,"transactions":9,"vwap":2771},"2025-06-24",168.88,170.10001,168.332,169.89999,2.51,20800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2777,"change":1246,"percent_change":1130,"volume":2779,"transactions":9,"vwap":2777},"2025-06-23",165,167.39,163.88,17400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2362,"volume":2787,"transactions":9,"vwap":2785},"2025-06-20",166.69,166.81,164.817,165.37,-0.63,14200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1753,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-18",165.47,167.020004,165.427,166,0.55,20300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1139,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-17",165.67,166.30499,164.89999,165.089996,-0.94,18500,{"date":2805,"open":2806,"high":2807,"low":2806,"close":2808,"change":1773,"percent_change":429,"volume":2809,"transactions":9,"vwap":2808},"2025-06-16",165.69,167.265,166.64999,18000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":983,"volume":2817,"transactions":9,"vwap":2815},"2025-06-13",164.78999,166.23,164.029999,164.37,-2.53,49900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2656,"volume":2825,"transactions":9,"vwap":2823},"2025-06-12",166.44,166.99001,166.336,166.89999,-0.04,20700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1570,"percent_change":1185,"volume":2832,"transactions":9,"vwap":2831},"2025-06-11",167.21001,168.11,166.42,166.94,27600,{"date":2834,"open":2835,"high":2835,"low":2836,"close":2837,"change":608,"percent_change":38,"volume":2838,"transactions":9,"vwap":2837},"2025-06-10",167.82001,165.59,166.73,27800,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2843,"change":1454,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-09",169.020004,167.13,167.52,-0.46,21000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":518,"volume":2438,"transactions":9,"vwap":2851},"2025-06-06",167.36,168.31,167.19501,168.28999,2.61,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1308,"percent_change":992,"volume":2585,"transactions":9,"vwap":2858},"2025-06-05",166.21001,167,165.10201,165.67999,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2038,"percent_change":460,"volume":1853,"transactions":9,"vwap":2864},"2025-06-04",166.28999,166.592,165.567,165.92,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1440,"volume":2673,"transactions":9,"vwap":2870},"2025-06-03",165.41,166.45799,164.70399,166.17,1.03,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2875,"change":769,"percent_change":599,"volume":1631,"transactions":9,"vwap":2875},"2025-06-02",164.0099945,165.14,162.785,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1440,"percent_change":2395,"volume":1078,"transactions":9,"vwap":2882},"2025-05-30",163,164.63,162.58,164.42999,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2887,"change":245,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-29",165.13,163.039993,163.81,-0.18,33000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":22,"percent_change":2437,"volume":2896,"transactions":9,"vwap":2895},"2025-05-28",165.029999,165.11,163.875,164.10001,26100,{"date":2898,"open":2899,"high":2893,"low":2900,"close":2901,"change":2902,"percent_change":234,"volume":2903,"transactions":9,"vwap":2901},"2025-05-27",164.22,163.14999,165.10001,3.11,24200,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2908,"change":1425,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-23",159.72,162.39999,161.99001,0.24,124300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":461,"percent_change":2824,"volume":2133,"transactions":9,"vwap":2916},"2025-05-22",161.28999,162.46001,161.16,161.60001,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2649,"transactions":9,"vwap":2922},"2025-05-21",163.53999,164.433,161.39999,161.67,-3.37,-2.04,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":67,"volume":1555,"transactions":9,"vwap":2930},"2025-05-20",164.67,165.3,164.24001,165.039993,-0.09,{"date":2933,"open":2934,"high":2885,"low":2934,"close":2885,"change":1346,"percent_change":2287,"volume":2643,"transactions":9,"vwap":2885},"2025-05-19",162.60001,{"date":2936,"open":2937,"high":2800,"low":2938,"close":2800,"change":2939,"percent_change":1774,"volume":1195,"transactions":9,"vwap":2800},"2025-05-16",163.33,163.070007,1.84,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2943,"change":381,"percent_change":306,"volume":2945,"transactions":9,"vwap":2943},"2025-05-15",161.41,163.059998,161.059998,24800,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":67,"percent_change":173,"volume":1631,"transactions":9,"vwap":2951},"2025-05-14",162.12,162.82001,161.92999,162.13,{"date":2953,"open":2954,"high":2938,"low":2954,"close":2955,"change":2002,"percent_change":1546,"volume":2956,"transactions":9,"vwap":2955},"2025-05-13",161.2,162.17999,55100,{"date":2958,"open":2950,"high":2950,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-12",159.655,160.92999,3.7,2.35,31000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":67,"percent_change":173,"volume":2970,"transactions":9,"vwap":2969},"2025-05-09",157.83501,158.035004,156.645,157.23,9700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":590,"percent_change":559,"volume":2977,"transactions":9,"vwap":2976},"2025-05-08",157.14999,158.64,156,157.28,29300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":306,"volume":2985,"transactions":9,"vwap":2983},"2025-05-07",155.46001,156.13,154.74001,155.75,0.88,17800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":295,"percent_change":2992,"volume":1426,"transactions":9,"vwap":2991},"2025-05-06",154.28999,155.69099,153.952,154.87,-0.93,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":266,"percent_change":609,"volume":2743,"transactions":9,"vwap":2998},"2025-05-05",155.32001,157.175,155.245,156.32001,{"date":3000,"open":3001,"high":3002,"low":3001,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-02",154.94,157.14,156.85001,3.75,2.45,22800,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":769,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-05-01",153.28999,154.451,152.039993,153.10001,0.47,22500,{"date":3016,"open":3017,"high":3018,"low":179,"close":3019,"change":3020,"percent_change":2844,"volume":1677,"transactions":9,"vwap":3019},"2025-04-30",150.38,152.67999,152.39,-0.71,{"date":3022,"open":3023,"high":3024,"low":3023,"close":3012,"change":317,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3012},"2025-04-29",151.39999,153.39,0.67,25300,{"date":183,"open":3028,"high":3029,"low":3030,"close":3031,"change":73,"percent_change":1331,"volume":3032,"transactions":9,"vwap":3031},151.75,152.52,150.25,152.080002,28600]