[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VHT":3,"homepage-market-summary":30,"stock-historical-VHT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VHT","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 Health Care ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2343,3.874,"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},313.85,313.87,314.43,308.53,315.31,-1.46,-0.46,354524.315308,330.75,263,233972.69878829084,75.1,5708,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},234.13,255352,93203647.395861,24.31,"2025-04-28",[185,188,198,209,220,231,242,252,263,274,285,295,306,315,326,337,348,357,367,378,389,400,409,420,431,440,451,462,473,483,494,505,516,527,537,548,556,567,578,589,597,606,617,627,637,648,659,670,681,692,702,712,720,731,741,752,763,772,783,793,804,815,825,836,844,851,859,866,874,883,891,900,907,916,925,932,941,949,958,966,975,982,991,1000,1008,1017,1025,1033,1041,1049,1058,1067,1076,1085,1094,1102,1111,1120,1128,1136,1145,1154,1161,1169,1178,1187,1196,1204,1211,1219,1227,1235,1244,1253,1260,1269,1278,1285,1293,1301,1309,1316,1322,1330,1338,1346,1353,1362,1371,1377,1386,1394,1400,1407,1415,1424,1430,1439,1448,1455,1463,1470,1477,1485,1490,1497,1504,1513,1521,1529,1537,1546,1554,1561,1569,1577,1585,1593,1602,1609,1617,1624,1631,1636,1644,1651,1657,1662,1670,1678,1686,1695,1703,1711,1717,1724,1730,1738,1747,1753,1761,1768,1774,1779,1787,1794,1800,1806,1814,1822,1829,1837,1845,1851,1859,1865,1873,1881,1887,1894,1901,1907,1914,1922,1929,1937,1941,1947,1955,1962,1970,1976,1981,1988,1995,2003,2008,2015,2022,2027,2034,2041,2048,2056,2063,2070,2075,2081,2088,2093,2099,2105,2112,2120,2128,2135,2141,2149,2155,2163,2170,2176,2181,2189,2196,2204,2211,2220,2226,2234,2241,2248,2255,2261,2265,2270,2276,2284,2292,2299,2307,2314,2323,2329,2337,2342,2350,2357,2364,2372,2379,2388,2395,2402,2409,2417,2422,2428,2436,2441,2447,2453,2461,2469,2476,2484,2491,2498,2506,2514,2521,2529,2538,2546,2554,2562,2569,2576,2585,2592,2601,2609,2618,2626,2635,2642,2650,2657,2665,2671,2679,2687,2696,2703,2709,2716,2723,2729,2736,2742,2749,2756,2763,2770,2777,2784,2792,2800,2806,2812,2819,2825,2831,2840,2846,2852,2858,2863,2869,2875,2881,2887,2895,2902,2909,2917,2924,2932,2938,2946,2952,2960,2966,2974,2980,2987,2994,3002,3009,3017,3024,3031,3038,3045,3052],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},9166,310.8219,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",313.66,318.305,313.405,2.43,0.78,370000.246604,7928,316.46,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",315.8,317.27,310.7001,312.88,-1.63,-0.52,222620.041204,7630,313.2131,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",311.74,315.19,310.885,314.51,2.61,0.84,231897.776722,7744,313.168,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",312.74,312.9959,310.31,311.9,0.18,0.06,151524.948047,5933,311.5853,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",315.93,316.675,311.365,311.72,-4.36,-1.38,193649.978987,7840,313.445,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",319.37,320.01,316.08,-3.71,-1.16,231177.113864,5778,318.2148,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",319.71,321.49,316.505,319.79,-0.95,-0.3,161536.338407,6700,318.5343,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",318.045,322,317.9786,320.74,1.13,0.35,147766.572251,5784,320.1751,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",318.62,320.2,316.22,319.61,1.19,0.37,152002.295424,4910,318.2336,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",316.09,320.72,318.42,2.24,0.71,191675.421214,6268,318.491,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",319.43,320.99,315.17,316.18,-4.02,-1.26,182137.339069,5874,316.827,{"date":307,"open":308,"high":309,"low":310,"close":277,"change":311,"percent_change":141,"volume":312,"transactions":313,"vwap":314},"2026-09-22",318.23,321.4181,316.3806,2.21,144062.378186,4935,320.026,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",315.61,318.93,314.67,317.99,2.14,0.68,272157.048013,6956,317.7822,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",316.13,317.3,315.01,315.85,-1.18,-0.37,234179.359611,6019,315.8846,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",316.53,317.58,315.545,317.03,2.37,0.75,199630.06254,4482,316.573,{"date":349,"open":350,"high":351,"low":17,"close":352,"change":53,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",314.89,316.7398,314.66,0.03,171497.914391,4421,315.5674,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":23,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",314.94,315.195,312.0303,314.56,-0.15,216174.92125,5095,314.2258,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",314.78,316.52,313.5,315.02,4.28,1.38,169211.246646,5916,314.7531,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",313.23,314.07,310.3,310.74,-0.53,-0.17,160600.687822,5743,311.2685,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",312.91,313.9099,311.05,311.27,-2.03,-0.65,173276.028729,6094,311.7688,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":158,"volume":406,"transactions":407,"vwap":408},"2026-09-09",314.92,312.93,313.3,-1.31,194429.355443,6161,313.7626,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",316.63,317.02,313.99,314.61,-7.05,-2.19,205119.131953,8955,315.5994,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",321.98,323.47,321.195,321.66,-3.14,-0.97,186639.033133,6219,321.9979,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":73,"percent_change":53,"volume":437,"transactions":438,"vwap":439},"2026-09-03",326.02,326.52,321.435,324.8,197529.170934,6914,323.9882,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-02",322.96,327.03,322.8618,324.47,2.88,0.9,234691.840974,6849,324.4663,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-09-01",323.08,324.79,320.535,321.59,1.63,0.51,178435.345207,6381,321.7986,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",319.3,320.67,317.2101,319.96,-1,-0.31,205696.513337,7321,319.3654,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",322.84,320.285,320.96,-1.97,-0.61,180571.588987,6299,321.0995,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",323.89,325.465,322.74,322.93,-3.34,-1.02,177114.69773,6317,324.0247,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",327.215,328.09,325.83,326.27,-2.74,-0.83,279911.308815,6737,326.731,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",327.4,329.85,326.64,329.01,1.52,0.46,187060.960589,6548,328.7699,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",327.67,327.86,325.095,327.49,-0.21,-0.06,232880.103595,8261,326.8527,{"date":528,"open":453,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-21",329.18,322.6909,327.7,4.01,1.24,297663.52017,7500,327.6621,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",326.81,328.51,323.52,323.69,-5.79,-1.76,265653.732763,9267,326.3962,{"date":549,"open":541,"high":25,"low":541,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",329.48,10.64,3.34,276091.165334,9292,328.5615,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",316.48,319.97,316.34,318.84,4.5,1.43,214872.111725,6218,318.884,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-17",312.98,315.6045,312,314.34,-0.36,-0.11,151072.542089,5698,314.4887,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-14",315.04,315.23,312.66,314.7,-1.52,-0.48,146360.199907,5443,314.4967,{"date":590,"open":591,"high":592,"low":593,"close":278,"change":23,"percent_change":363,"volume":594,"transactions":595,"vwap":596},"2026-08-13",318.64,319,315.42,203630.607791,5907,316.6781,{"date":598,"open":599,"high":600,"low":571,"close":601,"change":602,"percent_change":117,"volume":603,"transactions":604,"vwap":605},"2026-08-12",313.81,317.43,316.68,0.97,129100.680527,5017,315.5848,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",316.1,318.85,315.265,315.71,-1.01,-0.32,171920.415117,5624,316.2997,{"date":618,"open":571,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",316.85,311.4493,316.72,4.6,1.47,206741.483991,6351,315.1317,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":176,"volume":634,"transactions":635,"vwap":636},"2026-08-07",309.28,312.22,307.09,312.12,3.1,116923.889854,4735,310.5005,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",311.66,313.49,306.59,309.02,0.48,0.16,124835.563568,5368,308.5915,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",307.38,310.41,305.855,308.54,3.55,1.16,222543.230556,6103,307.739,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",304.57,305.2999,302.5,304.99,0.47,0.15,228649.292099,6609,304.2144,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",305.905,308.04,303.06,304.52,-0.29,-0.1,294676.835455,8336,304.4134,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",305.38,306.08,301.51,304.81,-2.34,-0.76,234826.25247,6579,304.128,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":163,"volume":699,"transactions":700,"vwap":701},"2026-07-30",306.44,307.43,303.91,307.15,-4.17,338352.065901,8677,306.3127,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":479,"volume":709,"transactions":710,"vwap":711},"2026-07-29",312.67,314.4199,310.555,311.32,-1.91,204415.175279,6029,312.6944,{"date":713,"open":714,"high":715,"low":714,"close":380,"change":716,"percent_change":321,"volume":717,"transactions":718,"vwap":719},"2026-07-28",310.33,314.9,6.56,203323.22216,6882,312.85,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",306.3,308.82,304.8201,306.67,1.6,0.52,184758.788439,5723,307.3887,{"date":732,"open":733,"high":734,"low":735,"close":733,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",305.07,306.5,303.83,1.76,0.58,183486.440693,5210,305.3077,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",300.21,303.68,299.71,303.31,3.51,1.17,130341.470634,4225,302.2344,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",302.71,302.96,299.15,299.8,-2.12,-0.7,283260.877198,5537,300.6475,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":193,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-21",297.08,301.92,296.385,0.81,230781.139444,6001,300.2698,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-20",303.12,303.84,299.41,299.49,-3.76,-1.24,186034.251292,6644,301.3969,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":259,"volume":790,"transactions":791,"vwap":792},"2026-07-17",303.19,307.6,302.76,303.25,-0.9,208284.420817,6595,304.1534,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-16",301.97,306.1,301.55,304.15,5.14,1.72,317435.905556,8327,304.1535,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-15",297.12,300.48,296.91,299.01,0.42,0.14,282860.696505,7442,299.2476,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-14",301.56,297.45,298.59,-5,-1.65,250004.356641,7353,298.9053,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":834,"vwap":835},"2026-07-13",303.51,305.14,302,303.59,0.13,0.04,164465.9769,6020,303.5773,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":468,"volume":843,"transactions":9,"vwap":841},"2026-07-10",307.22,307.39999,302.26001,303.45999,-3.08,425000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":831,"percent_change":832,"volume":850,"transactions":9,"vwap":849},"2026-07-09",306,308.84,305.14999,306.54001,256800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":60,"volume":858,"transactions":9,"vwap":856},"2026-07-08",308.44,308.79999,306.089996,306.41,-3.88,211700,{"date":860,"open":861,"high":862,"low":863,"close":861,"change":864,"percent_change":623,"volume":865,"transactions":9,"vwap":861},"2026-07-07",310.29001,311.67001,309.32999,4.49,248700,{"date":867,"open":650,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-06",307.92001,302.45001,305.79999,-2.61,-0.85,242300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-07-02",302.39999,308.5,302.23999,308.41,7.57,2.52,509500,{"date":884,"open":885,"high":817,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",300.62,298.92999,300.84,1.83,0.61,347800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-30",302.84,302.98001,297.78,299.01001,-3.42,-1.13,220600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":176,"percent_change":73,"volume":906,"transactions":9,"vwap":905},"2026-06-29",302.019989,302.73001,300.64001,302.42999,247900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",294.049988,301.76999,294,301.42999,8.4,2.87,782900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",290,296.14999,289.54999,293.029999,4.3,1.49,494000,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":291,"volume":931,"transactions":9,"vwap":929},"2026-06-24",287.22,290.60001,288.73001,2.04,323400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-23",285.13,287.070007,284.60999,286.69,3.67,1.3,207500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":215,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-22",281.59,283.85999,281.01001,283.019989,0.93,225400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-18",283.19,283.20999,279.079987,280.41,-1.58,-0.56,253100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":898,"volume":965,"transactions":9,"vwap":963},"2026-06-17",284.26001,285.59,280.73001,281.98999,-3.23,321200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-16",286.049988,286.72,283.32999,285.22,-0.4,-0.14,163000,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":676,"volume":981,"transactions":9,"vwap":979},"2026-06-15",286.95001,283.39999,285.62,-0.84,227000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-12",288.29999,288.45001,285.75,286.45999,-0.34,-0.12,164900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",285,288.70001,284.17001,286.79999,2.66,0.94,211800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":898,"volume":1007,"transactions":9,"vwap":1005},"2026-06-10",287.78,288.32999,284.079987,284.14001,-3.25,251000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-09",285.089996,288.049988,284.76999,287.39001,4.07,1.44,350000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":676,"volume":1024,"transactions":9,"vwap":1022},"2026-06-08",284.31,286.5,282.95001,283.32001,-0.81,399700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":344,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-05",285.19,287.34,283.98001,284.13,0.26,408500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-04",279.78,284.60001,283.38,8.11,2.95,257700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":216,"volume":1048,"transactions":9,"vwap":1046},"2026-06-03",272.44,276.059998,272.29999,275.26999,2.29,202400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-02",274.35999,274.81,271.41,272.98001,-3.35,-1.21,265800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-01",277.82001,278.20999,275.28,276.32999,-3.28,-1.17,254900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",281.67999,281.85001,279.13,279.60999,-2.16,-0.77,250000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-28",278.48999,282.31,278.029999,281.76999,3.89,1.4,224200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-27",277.25,280.38,277,277.88,0.57,0.21,221700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":759,"volume":1101,"transactions":9,"vwap":1099},"2026-05-26",279.51001,280.22,276.95999,277.31,-1.96,315600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-22",278,280.29999,277.98999,279.26999,2.73,0.99,239200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-21",274.23999,276.95001,272.23999,276.54001,1.77,0.64,106100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":151,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-20",274.54999,275.85001,273.10001,274.76999,0.27,122900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":602,"volume":1135,"transactions":9,"vwap":1133},"2026-05-19",271.35001,275.29001,269.75,274.040009,2.62,193000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",270.01001,272.049988,269.26999,271.42001,0.8,0.3,131000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-15",274,274.75,270.39001,270.62,-3.48,-1.27,133500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":469,"percent_change":574,"volume":1160,"transactions":9,"vwap":1159},"2026-05-14",274.73001,275.48999,272.98999,274.10001,166400,{"date":1162,"open":1163,"high":1164,"low":1141,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-13",271.98999,274.82001,274.41,1.48,0.54,211000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-12",268.73999,274.019989,268.16,272.92999,4.98,1.86,342300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-11",269.19,271.79999,267.32999,267.95001,-1.03,-0.38,261000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-08",271.14001,271.82999,268.39001,268.98001,-2.11,-0.78,211400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":96,"volume":1203,"transactions":9,"vwap":1201},"2026-05-07",272.37,273.70001,270.17001,271.089996,-2.01,171900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1124,"change":947,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1124},"2026-05-06",272.60999,274.079987,271.89999,0.34,160000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":117,"volume":1218,"transactions":9,"vwap":1216},"2026-05-05",272.040009,272.81,270.87,272.17001,0.83,163900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":353,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-05-04",270.26999,272,269.82001,271.34,0.01,152200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":158,"volume":1234,"transactions":9,"vwap":1232},"2026-05-01",273.39001,273.70999,271.29999,271.31,-1.15,396100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-30",268.35001,272.92001,268.34,272.45999,5.66,2.12,174300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-29",266.59,267.63,265.44,266.79999,-2.02,-0.75,157300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":832,"percent_change":1225,"volume":1259,"transactions":9,"vwap":1258},"2026-04-28",270.54999,271.059998,268.040009,268.82001,164800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-27",269.059998,271.87,268.70001,268.78,-1.11,-0.41,242400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-24",271.59,271.92001,268.70999,269.89001,-3.12,-1.14,283000,{"date":1279,"open":1199,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":112,"volume":1284,"transactions":9,"vwap":1282},"2026-04-23",274.57999,270.89999,273.01001,-1.06,259200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1126,"volume":1292,"transactions":9,"vwap":1290},"2026-04-22",274.5,276.26999,273.42999,274.070007,0.74,182900,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-21",277.69,273.25,273.32999,-2.95,-1.07,186000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1194,"volume":1308,"transactions":9,"vwap":1306},"2026-04-20",277.84,278.26001,275.79001,276.28,-2.17,129300,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":511,"volume":1315,"transactions":9,"vwap":1313},"2026-04-17",275.76999,279.089996,278.45001,4.16,142900,{"date":1317,"open":1318,"high":1319,"low":1230,"close":1320,"change":758,"percent_change":1074,"volume":1321,"transactions":9,"vwap":1320},"2026-04-16",275.60999,277.12,274.29001,138800,{"date":1323,"open":1061,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-15",278.91,274.87,276.41,-1.49,-0.54,109800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":151,"volume":1337,"transactions":9,"vwap":1335},"2026-04-14",275.37,279.23001,275.079987,277.89999,2.01,130100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":122,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-13",273.32001,275.91,272.48999,275.89001,0.77,306200,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":46,"volume":1352,"transactions":9,"vwap":1350},"2026-04-10",278.54999,273.35001,273.78,-3.87,89600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-09",276.85001,279.17001,275.89999,277.64999,-0.55,-0.2,117400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-08",276.59,278.23001,275.13,278.20001,5.38,1.97,134300,{"date":1372,"open":1282,"high":1373,"low":1374,"close":1375,"change":291,"percent_change":1031,"volume":1376,"transactions":9,"vwap":1375},"2026-04-07",273.26001,269.59,272.82001,173000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-04-06",272.39999,273.72,271.29001,272.10999,-0.96,-0.35,276700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":205,"volume":1393,"transactions":9,"vwap":1391},"2026-04-02",272.22,275.70999,271.64999,273.070007,-1.43,109200,{"date":1395,"open":1159,"high":1396,"low":1397,"close":1287,"change":1398,"percent_change":1142,"volume":1399,"transactions":9,"vwap":1287},"2026-04-01",276.37,273.35999,2.17,353000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":290,"volume":1406,"transactions":9,"vwap":1404},"2026-03-31",268.28,272.67999,272.32999,5.97,120300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":176,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-30",267.12,267.79999,265.62,266.35999,0.38,124800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",270.079987,270.42001,264.97,265.35999,-5.06,-1.87,180100,{"date":1425,"open":1138,"high":1426,"low":1427,"close":1418,"change":1428,"percent_change":1267,"volume":1429,"transactions":9,"vwap":1418},"2026-03-26",272.66,269.78,-1.1,266200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-25",270.31,272.089996,269.79001,271.51999,3.27,1.22,138200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-24",267.049988,269.17001,265.73001,268.25,-1.2,-0.45,240200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":810,"percent_change":644,"volume":1454,"transactions":9,"vwap":1453},"2026-03-23",272.35001,272.70999,269.20999,269.45001,226200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1283,"volume":1462,"transactions":9,"vwap":1460},"2026-03-20",271.5,272.25,267.94,269.029999,-2.87,232100,{"date":1464,"open":1465,"high":1147,"low":1466,"close":1208,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1208},"2026-03-19",272.12,271.079987,-0.67,-0.25,168400,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":821,"volume":1476,"transactions":9,"vwap":1474},"2026-03-18",275.81,272.39001,272.57001,-4.56,276900,{"date":1478,"open":1479,"high":962,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-17",279.81,276.98001,277.13,-1.83,-0.66,179600,{"date":1486,"open":1487,"high":1488,"low":1104,"close":1489,"change":1047,"percent_change":1217,"volume":1168,"transactions":9,"vwap":1489},"2026-03-16",278.079987,280.34,278.95999,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1328,"percent_change":146,"volume":1496,"transactions":9,"vwap":1495},"2026-03-13",278.70001,281,276.31,276.67001,174500,{"date":1498,"open":1499,"high":1500,"low":1089,"close":1501,"change":1502,"percent_change":1100,"volume":1503,"transactions":9,"vwap":1501},"2026-03-12",281.13,281.60001,277.20999,-5.54,287900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-11",283.070007,283.44,281.23001,282.75,-0.73,-0.26,154100,{"date":1514,"open":1515,"high":968,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-10",285.57999,282.94,283.48001,-1.84,-0.64,146900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":89,"volume":1528,"transactions":9,"vwap":1526},"2026-03-09",280.45001,285.82999,279.39001,285.32001,3.17,158300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":872,"volume":1536,"transactions":9,"vwap":1534},"2026-03-06",282.34,282.63,279.19,282.14999,-2.42,271000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",287.17001,287.47,282.32999,284.57001,-5.67,-1.95,218900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1142,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-03-04",289.53,291.13,287.54999,290.23999,0.28,224700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1006,"percent_change":1266,"volume":1560,"transactions":9,"vwap":1559},"2026-03-03",289.049988,290.57001,285.85001,289.44,247100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":258,"volume":1568,"transactions":9,"vwap":1566},"2026-03-02",293.39001,294.47,291.62,292.69,-2.82,273700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1083,"volume":1576,"transactions":9,"vwap":1574},"2026-02-27",289.82001,295.64001,289.81,295.51001,4.09,154400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":23,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-26",292.019989,292.059998,288.54999,291.42001,-0.16,237200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":67,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-25",292.12,294.5,291.54999,291.88,-0.02,345500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-24",292,292.84,290.76999,291.92999,-0.79,-0.27,233100,{"date":1603,"open":928,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":602,"volume":1608,"transactions":9,"vwap":1606},"2026-02-23",293.19,290.29999,292.72,2.82,295400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":427,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-20",290.23001,290.48999,288.23001,289.89999,-0.33,208800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1359,"percent_change":146,"volume":1623,"transactions":9,"vwap":1622},"2026-02-19",290.53,291.10999,288.81,290.87,423800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1582,"change":1629,"percent_change":1552,"volume":1630,"transactions":9,"vwap":1582},"2026-02-18",290.42001,291.60001,289.25,0.82,186700,{"date":1632,"open":928,"high":1633,"low":918,"close":928,"change":1092,"percent_change":1634,"volume":1635,"transactions":9,"vwap":928},"2026-02-17",292.95001,0.07,197800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":447,"volume":1643,"transactions":9,"vwap":1641},"2026-02-13",288.75,292.76999,288.34,290.39001,2.58,176600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":427,"percent_change":988,"volume":1650,"transactions":9,"vwap":1649},"2026-02-12",288.85999,290.32999,287.14001,287.81,189600,{"date":1652,"open":1653,"high":1654,"low":961,"close":1655,"change":1437,"percent_change":810,"volume":1656,"transactions":9,"vwap":1655},"2026-02-11",287.31,289.040009,288.78,231600,{"date":1658,"open":1659,"high":1647,"low":1028,"close":1660,"change":46,"percent_change":585,"volume":1661,"transactions":9,"vwap":1660},"2026-02-10",289.48999,287.56,177800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1074,"volume":1669,"transactions":9,"vwap":1667},"2026-02-09",290.98001,291.89001,288.31,288.95001,-2.25,224500,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-06",288.35999,291.45001,291.20001,5.28,1.85,124500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":612,"volume":1685,"transactions":9,"vwap":1683},"2026-02-05",287.64999,290.54999,285.70999,285.92001,-2.93,189300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-04",287.82999,290.049988,286.31,288.85001,2.51,0.88,396300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":965,"transactions":9,"vwap":1700},"2026-02-03",287.66,291.66,285.66,286.34,-2.67,-0.92,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-02",286.23001,289.42999,289.01001,1.73,0.6,213200,{"date":1712,"open":1713,"high":1002,"low":1012,"close":1714,"change":1715,"percent_change":810,"volume":1716,"transactions":9,"vwap":1714},"2026-01-30",286.67001,287.28,1.2,171800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":688,"percent_change":1511,"volume":1723,"transactions":9,"vwap":1722},"2026-01-29",286.60999,287.57001,285.44,286.079987,181500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1701,"percent_change":1702,"volume":1084,"transactions":9,"vwap":1729},"2026-01-28",288.01001,288.92999,285.81,286.84,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":237,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-27",290.089996,292.26999,288.89999,289.51001,-1.48,344700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-26",292.45999,294.23999,291.32999,293.87,1.14,0.39,261700,{"date":1748,"open":1564,"high":1749,"low":1589,"close":1750,"change":1751,"percent_change":1251,"volume":1752,"transactions":9,"vwap":1750},"2026-01-23",295,292.73001,-2.21,272900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1091,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-22",293.92001,296.59,293.32001,294.94,0.19,218800,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1708,"volume":1767,"transactions":9,"vwap":1765},"2026-01-21",289.12,294.76999,294.37,5.01,257300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1384,"percent_change":989,"volume":957,"transactions":9,"vwap":1773},"2026-01-20",286.32999,290.019989,284.84,289.35999,{"date":1775,"open":1565,"high":1595,"low":1776,"close":1777,"change":1668,"percent_change":1074,"volume":1778,"transactions":9,"vwap":1777},"2026-01-16",289.70001,289.70999,173600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":384,"volume":1786,"transactions":9,"vwap":1784},"2026-01-15",292.67001,293.20001,289.35001,291.95999,-1.56,198800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1792},"2026-01-14",291.35999,293.64001,290.92999,293.51999,2.15,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1445,"percent_change":1267,"volume":1799,"transactions":9,"vwap":1798},"2026-01-13",293.040009,289.39999,291.37,207600,{"date":1801,"open":1802,"high":1803,"low":918,"close":1804,"change":972,"percent_change":973,"volume":1805,"transactions":9,"vwap":1804},"2026-01-12",292.66,293,292.57001,227800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1446,"volume":1813,"transactions":9,"vwap":1811},"2026-01-09",294.98999,295.85999,292.85001,292.97,-1.32,378500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":468,"volume":1821,"transactions":9,"vwap":1819},"2026-01-08",296.51001,298.42999,293.14001,294.29001,-2.97,225100,{"date":1823,"open":1749,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1744,"volume":1828,"transactions":9,"vwap":1826},"2026-01-07",298.60999,294.87,297.26001,3.35,311300,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-06",288.54001,294.32001,293.91,5.59,1.94,468100,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":363,"volume":1844,"transactions":9,"vwap":1842},"2026-01-05",287.049988,288.57001,284.38,288.32001,-0.43,299200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1638,"change":447,"percent_change":117,"volume":1850,"transactions":9,"vwap":1638},"2026-01-02",288.070007,288.92001,285.73001,230100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":956,"volume":1858,"transactions":9,"vwap":1856},"2025-12-31",289.059998,289.45999,287.72,287.85001,-1.61,129700,{"date":1860,"open":1861,"high":1862,"low":1840,"close":1854,"change":384,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1854},"2025-12-30",289.72,290.16,-0.18,158000,{"date":1866,"open":1612,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-29",291.35001,289.75,289.98999,-0.71,-0.24,1292400,{"date":1874,"open":1875,"high":1876,"low":1548,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-26",290.45001,290.79001,290.70001,0.25,0.09,148900,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1875,"change":563,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1875},"2025-12-24",289.23001,290.70999,0.49,156300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1074,"percent_change":1600,"volume":1893,"transactions":9,"vwap":1892},"2025-12-23",288.76999,290.29001,288.35001,289.019989,145900,{"date":1895,"open":1550,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":768,"volume":1900,"transactions":9,"vwap":1898},"2025-12-22",289.91,286.89999,289.79001,2.34,293000,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":343,"percent_change":1217,"volume":1906,"transactions":9,"vwap":1905},"2025-12-19",285.17001,288.84,287.45001,384300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1909,"change":989,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1909},"2025-12-18",285.079987,287.51999,284.75,-0.04,216400,{"date":1915,"open":1722,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-17",287.32999,285.049988,285.20001,-2.52,-0.88,189200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1855,"change":1927,"percent_change":1065,"volume":1928,"transactions":9,"vwap":1855},"2025-12-16",290.85001,290.95999,285.89001,-3.4,314900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":89,"volume":1936,"transactions":9,"vwap":1934},"2025-12-15",288.79001,291.41,288.64999,291.12,3.22,287100,{"date":1938,"open":1660,"high":1904,"low":996,"close":1939,"change":889,"percent_change":1092,"volume":1940,"transactions":9,"vwap":1939},"2025-12-12",287.89999,211300,{"date":1942,"open":1943,"high":1672,"low":993,"close":1944,"change":1945,"percent_change":107,"volume":1946,"transactions":9,"vwap":1944},"2025-12-11",285.70001,287.29001,2.54,209600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1911,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1911},"2025-12-10",281.95001,284.95999,281.059998,3.64,1.29,356400,{"date":1956,"open":1957,"high":1958,"low":1493,"close":1959,"change":82,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-09",284.89999,286.040009,281.10999,-1.04,277500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1428,"volume":1969,"transactions":9,"vwap":1967},"2025-12-08",287.59,287.79001,283.72,284.049988,-3.15,188700,{"date":1971,"open":1972,"high":1735,"low":1973,"close":1974,"change":898,"percent_change":112,"volume":1975,"transactions":9,"vwap":1974},"2025-12-05",289.17999,286.75,287.20001,194900,{"date":1977,"open":1978,"high":1614,"low":1979,"close":1003,"change":1857,"percent_change":956,"volume":1980,"transactions":9,"vwap":1003},"2025-12-04",289.79999,287.5,338400,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1091,"volume":1987,"transactions":9,"vwap":1985},"2025-12-03",288.82999,290.78,289.94,1.64,215500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":984,"change":1993,"percent_change":1483,"volume":1994,"transactions":9,"vwap":984},"2025-12-02",290.20001,290.51999,288.089996,-1.92,306600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":22,"volume":2002,"transactions":9,"vwap":2000},"2025-12-01",293.38,294.60001,289.97,290.22,-4.31,475800,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":302,"percent_change":1843,"volume":1110,"transactions":9,"vwap":2007},"2025-11-28",295.63,293.69,294.53,{"date":2009,"open":2010,"high":1816,"low":2011,"close":2012,"change":1871,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-26",295.57999,295.28,295.79001,-0.08,218700,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":1242,"volume":2021,"transactions":9,"vwap":2019},"2025-11-25",290.81,296.20999,296.029999,6.14,410700,{"date":2023,"open":1983,"high":2024,"low":1847,"close":2025,"change":122,"percent_change":151,"volume":2026,"transactions":9,"vwap":2025},"2025-11-24",291.029999,289.89001,247600,{"date":2028,"open":2029,"high":1868,"low":2030,"close":1002,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1002},"2025-11-21",282.39001,282.17001,6.01,2.13,383500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1081,"change":102,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1081},"2025-11-20",284.17999,285.95999,281.5,-0.63,420800,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":988,"percent_change":989,"volume":2047,"transactions":9,"vwap":2046},"2025-11-19",283.64001,284.32001,282.12,283.56,225300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":737,"volume":2055,"transactions":9,"vwap":2053},"2025-11-18",282.22,285.01001,281.66,283.89999,1.65,314400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":676,"percent_change":677,"volume":2062,"transactions":9,"vwap":2061},"2025-11-17",281.72,285.31,281.34,282.25,586900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1056,"percent_change":1843,"volume":2069,"transactions":9,"vwap":2068},"2025-11-14",282.29001,284.39001,280.95001,282.54001,234700,{"date":2071,"open":1517,"high":1839,"low":2072,"close":2073,"change":1251,"percent_change":1511,"volume":2074,"transactions":9,"vwap":2073},"2025-11-13",282.57001,283.75,310500,{"date":2076,"open":2077,"high":1027,"low":2078,"close":2079,"change":1935,"percent_change":1744,"volume":2080,"transactions":9,"vwap":2079},"2025-11-12",281.48999,281.26001,284.5,239700,{"date":2082,"open":1046,"high":2083,"low":1046,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-11",281.32001,281.28,6.49,2.36,213800,{"date":2089,"open":1139,"high":2090,"low":1139,"close":2091,"change":1242,"percent_change":194,"volume":2092,"transactions":9,"vwap":2091},"2025-11-10",275.070007,274.79001,165300,{"date":2094,"open":1190,"high":2095,"low":1427,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-07",272.67001,0.45,0.17,147500,{"date":2100,"open":2101,"high":1403,"low":2102,"close":1388,"change":227,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1388},"2025-11-06",271.44,270.60999,0.02,167100,{"date":2106,"open":1200,"high":2107,"low":1427,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-05",273.23001,272.16,1.36,0.5,249200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1878,"volume":2119,"transactions":9,"vwap":2117},"2025-11-04",268.59,272.13,268.39999,270.79999,0.67,193800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1468,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-03",269.76999,270.60001,266.95999,270.13,-0.09,235700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":665,"percent_change":2097,"volume":2134,"transactions":9,"vwap":2133},"2025-10-31",268.19,270.73999,267.64999,270.38,178900,{"date":2136,"open":1180,"high":2137,"low":2138,"close":2139,"change":1209,"percent_change":831,"volume":2140,"transactions":9,"vwap":2139},"2025-10-30",272.029999,269.049988,269.91,260100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1920,"volume":2148,"transactions":9,"vwap":2146},"2025-10-29",271.56,272.28,268.67001,269.57001,-2.39,205700,{"date":2150,"open":1147,"high":1147,"low":2151,"close":2152,"change":2153,"percent_change":1483,"volume":2154,"transactions":9,"vwap":2152},"2025-10-28",271.60001,271.95999,-1.81,273800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":89,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-27",272.84,273.88,271.85999,273.76999,0.41,142000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1634,"volume":1329,"transactions":9,"vwap":2168},"2025-10-24",273.049988,273.92001,272.53,272.64999,0.2,{"date":2171,"open":2172,"high":2173,"low":1189,"close":2174,"change":1885,"percent_change":226,"volume":2175,"transactions":9,"vwap":2174},"2025-10-23",271.53,273.019989,272.45001,159600,{"date":2177,"open":2167,"high":1340,"low":2178,"close":2152,"change":2179,"percent_change":270,"volume":2180,"transactions":9,"vwap":2152},"2025-10-22",271.57001,0.96,237300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":168,"volume":2188,"transactions":9,"vwap":2186},"2025-10-21",271.20001,272.17999,269.85001,271,0.32,337600,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":280,"volume":2195,"transactions":9,"vwap":2193},"2025-10-20",268.45999,271.16,270.67999,3.18,122500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2110,"volume":2203,"transactions":9,"vwap":2201},"2025-10-17",264.92999,267.87,264.73001,267.5,1.33,184700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":469,"percent_change":989,"volume":2210,"transactions":9,"vwap":2209},"2025-10-16",267.32001,268.81,265.42999,266.17001,230300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-15",265.089996,267.60999,264.35001,266.48001,1.07,0.4,124400,{"date":2221,"open":2222,"high":2223,"low":26,"close":2224,"change":291,"percent_change":1126,"volume":2225,"transactions":9,"vwap":2224},"2025-10-14",263.48999,266.45999,265.41,135500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":173,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-13",264.63,266.31,264.14001,264.70001,-0.01,176700,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2200,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2200},"2025-10-10",269.85999,264.41,-4.27,-1.59,135400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":469,"percent_change":989,"volume":2247,"transactions":9,"vwap":2246},"2025-10-09",269.98999,270.84,268.54001,269,127400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":344,"percent_change":1552,"volume":2254,"transactions":9,"vwap":2253},"2025-10-08",269.17999,270.14999,268.32999,269.31,129200,{"date":2256,"open":2257,"high":2246,"low":2258,"close":2259,"change":1879,"percent_change":353,"volume":2260,"transactions":9,"vwap":2259},"2025-10-07",268.47,267.16,268.56,152400,{"date":2262,"open":2122,"high":2263,"low":2130,"close":2257,"change":1428,"percent_change":1267,"volume":2264,"transactions":9,"vwap":2257},"2025-10-06",270,720800,{"date":2266,"open":2267,"high":2159,"low":2267,"close":2146,"change":2268,"percent_change":1744,"volume":2269,"transactions":9,"vwap":2146},"2025-10-03",267.29999,3.03,494200,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":363,"percent_change":523,"volume":2275,"transactions":9,"vwap":2274},"2025-10-02",264.75,266.81,266.54001,389100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1108,"volume":2283,"transactions":9,"vwap":2281},"2025-10-01",260.85999,267.25,260.42001,266.69,7.09,369000,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-30",253.67999,260.01001,259.60001,5.65,2.22,335100,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":344,"percent_change":1143,"volume":2298,"transactions":9,"vwap":2297},"2025-09-29",253.52,254.089996,251.89999,253.95,237400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":655,"volume":2306,"transactions":9,"vwap":2304},"2025-09-26",251.89,253.3,251.24001,253.2,2.91,368300,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1857,"volume":2313,"transactions":9,"vwap":2311},"2025-09-25",253.82001,249.57001,250.28999,-4.1,362900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-24",255.37,255.67,254.0099945,254.39,-2.06,-0.8,212300,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2187,"percent_change":168,"volume":2328,"transactions":9,"vwap":2327},"2025-09-23",255.49001,257.5,256.45001,190200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1552,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-22",255.31,257.14999,254.63,256.13,0.11,239400,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":1510,"percent_change":2341,"volume":1630,"transactions":9,"vwap":2340},"2025-09-19",257.14001,255.85001,-0.28,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":727,"volume":2349,"transactions":9,"vwap":2347},"2025-09-18",255.5,256.89999,255.47,256.57999,1.32,211600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2096,"percent_change":226,"volume":2356,"transactions":9,"vwap":2355},"2025-09-17",255.39999,257.66,254.58,255.25999,308200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":53,"percent_change":832,"volume":2363,"transactions":9,"vwap":2362},"2025-09-16",254.56,255.55,254.10001,254.81,211500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1751,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-15",257.23001,257.60999,254.36,254.71001,-0.86,563900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":1065,"volume":2378,"transactions":9,"vwap":2376},"2025-09-12",259.17999,259.76999,256.92001,-3.03,161400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-11",256.51001,260.53,256.37,259.95001,4.36,1.71,216900,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":612,"volume":2394,"transactions":9,"vwap":2392},"2025-09-10",257.64999,254.73,255.59,-2.62,177500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1166,"percent_change":737,"volume":2401,"transactions":9,"vwap":2400},"2025-09-09",257.17999,258.67001,256.56,258.20999,182300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1600,"percent_change":574,"volume":2408,"transactions":9,"vwap":2407},"2025-09-08",256.5,256.87,254.25,256.73001,224800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2110,"volume":2416,"transactions":9,"vwap":2414},"2025-09-05",255.72,257.60001,255.71001,257,1.28,194400,{"date":2418,"open":2359,"high":2419,"low":2420,"close":2411,"change":1109,"percent_change":1745,"volume":2421,"transactions":9,"vwap":2411},"2025-09-04",255.74001,253.44,206100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2391,"change":1702,"percent_change":573,"volume":2427,"transactions":9,"vwap":2391},"2025-09-03",255.020004,256.47,253.47,220800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1091,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-02",254.19,256.14999,253.96001,255.64999,0.22,277400,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":511,"percent_change":1709,"volume":2440,"transactions":9,"vwap":2439},"2025-08-29",253.55,255.080002,159700,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2370,"percent_change":988,"volume":2446,"transactions":9,"vwap":2445},"2025-08-28",254.32001,252.45,253.56,163100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2335,"percent_change":832,"volume":1576,"transactions":9,"vwap":2452},"2025-08-27",254.34,255.57001,253.92999,254.42,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2118,"volume":2460,"transactions":9,"vwap":2458},"2025-08-26",253.24001,254.55,253.059998,254.31,1.68,181100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1327,"volume":2468,"transactions":9,"vwap":2466},"2025-08-25",256.17001,256.54999,252.50999,252.63,-3.83,222800,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":998,"volume":2475,"transactions":9,"vwap":2473},"2025-08-22",255.50999,257.73001,256.45999,2.38,380000,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1359,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-21",253.97,256.35999,253.73,254.080002,-0.22,206400,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2333,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2333},"2025-08-20",253.5,255.44,1.42,0.56,219000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":665,"volume":1284,"transactions":9,"vwap":2496},"2025-08-19",252,254.25999,251.78,253.21001,1.18,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1360,"volume":2505,"transactions":9,"vwap":2503},"2025-08-18",252.92999,254.28,251.96001,252.029999,-0.51,285200,{"date":2507,"open":2508,"high":2496,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-15",251.25,250.67,252.53999,3.93,1.58,303500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":602,"percent_change":1745,"volume":2520,"transactions":9,"vwap":2519},"2025-08-14",246.85001,248.95,245.94,248.61,260800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":800,"volume":2528,"transactions":9,"vwap":2526},"2025-08-13",244.50999,247.85001,244.47,247.64,4.19,382100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-12",241.67999,243.56,241.2,243.45,2.1,0.87,848100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1759,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-11",241.28,243,241.12,241.35001,0.08,320600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":930,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-08",239.99001,241.56,239.60001,241.16,0.85,286300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1184,"volume":2561,"transactions":9,"vwap":2559},"2025-08-07",240.33,241,237.23,239.12,-2.48,660800,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":22,"volume":2568,"transactions":9,"vwap":2566},"2025-08-06",244.080002,241.17999,241.60001,-3.59,310700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":688,"percent_change":469,"volume":2575,"transactions":9,"vwap":2574},"2025-08-05",245.050003,246,244.28999,245.19,283200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-04",242.89,246.0099945,242.78,245.95,3.54,1.46,254200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":947,"percent_change":1745,"volume":2591,"transactions":9,"vwap":2590},"2025-08-01",241.11,242.81,240.2,242.41,375100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-31",245.83,247.32001,240.67999,241.48,-6.06,-2.45,394900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1863,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-30",248.45,249.53,246.58,247.53999,-0.07,376600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-29",247.47,249.089996,245.75999,247.72,-1.69,-0.68,252800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":501,"volume":2625,"transactions":9,"vwap":2623},"2025-07-28",251.21001,251.46001,248.94,249.41,-2.1,240500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-25",250.99001,251.8,250.14,251.50999,1.37,0.55,174100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2630,"change":302,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2630},"2025-07-24",250.86,252.38,249.92,-0.5,222100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":930,"volume":2649,"transactions":9,"vwap":2647},"2025-07-23",249.039993,251.47,248.71001,251.39999,5.03,339100,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":888,"volume":2656,"transactions":9,"vwap":2654},"2025-07-22",242.75999,246.88,246.37,4.42,353700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":238,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-21",243.61,244.39,241.91,241.95,-0.57,301900,{"date":2666,"open":2572,"high":2579,"low":2667,"close":2668,"change":2669,"percent_change":1074,"volume":2670,"transactions":9,"vwap":2668},"2025-07-18",243.10001,243.33,-1.88,311900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1383,"volume":2678,"transactions":9,"vwap":2676},"2025-07-17",246.42,246.8,244.61,245.21001,-2.37,309600,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-16",245.78999,247.91,247.58,3,1.23,242500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-15",250.14999,250.28,244.5,244.58,-4.74,-1.9,305300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2169,"percent_change":2544,"volume":2702,"transactions":9,"vwap":2701},"2025-07-14",248.23,249.72,248.089996,249.32001,225800,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":612,"volume":1669,"transactions":9,"vwap":2707},"2025-07-11",250.74001,247.99001,249.12,-2.54,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":374,"percent_change":2633,"volume":2715,"transactions":9,"vwap":2714},"2025-07-10",250.10001,253.7,249.34,251.66,188200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2690,"change":2721,"percent_change":2118,"volume":2722,"transactions":9,"vwap":2690},"2025-07-09",249.11,250.71001,248.16,1.66,292000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":269,"percent_change":512,"volume":965,"transactions":9,"vwap":2728},"2025-07-08",247.31,250.78999,246.91,248.62,{"date":2730,"open":2713,"high":2731,"low":2732,"close":2733,"change":2560,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-07-07",249.39999,246.16,247.49001,-0.99,393100,{"date":2737,"open":2738,"high":2739,"low":2644,"close":2740,"change":1413,"percent_change":666,"volume":2741,"transactions":9,"vwap":2740},"2025-07-03",249.98,250.27,249.97,132000,{"date":2743,"open":2744,"high":2637,"low":2745,"close":2746,"change":2747,"percent_change":1467,"volume":2748,"transactions":9,"vwap":2746},"2025-07-02",250.39,249.28999,249.59,-1.68,291600,{"date":2750,"open":2751,"high":2752,"low":2682,"close":2753,"change":2754,"percent_change":2497,"volume":2755,"transactions":9,"vwap":2753},"2025-07-01",248.020004,253.28,251.27,2.93,268700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":374,"percent_change":2489,"volume":2762,"transactions":9,"vwap":2761},"2025-06-30",247.16,248.73,246.92999,248.34,266800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":988,"percent_change":973,"volume":2769,"transactions":9,"vwap":2768},"2025-06-27",247.64999,249.16,246.45,246.96001,257500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1267,"percent_change":385,"volume":2776,"transactions":9,"vwap":2775},"2025-06-26",247.38,249.0099945,246.55,247.3,263400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2013,"percent_change":173,"volume":2783,"transactions":9,"vwap":2782},"2025-06-25",247.33,248.49001,245.97,247.71001,274100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2202,"volume":2791,"transactions":9,"vwap":2789},"2025-06-24",245.41,248.28,244.49001,247.78999,3.26,224100,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":53,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",244.25,245.39999,242.21001,244.53,0.24,309300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2573,"change":248,"percent_change":38,"volume":2805,"transactions":9,"vwap":2573},"2025-06-20",246.17999,246.50999,243.96001,257600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2482,"percent_change":2126,"volume":2568,"transactions":9,"vwap":2811},"2025-06-18",245.8,247.050003,244.22,245.45,{"date":2813,"open":2814,"high":2815,"low":2786,"close":2816,"change":2817,"percent_change":2239,"volume":2818,"transactions":9,"vwap":2816},"2025-06-17",248.21001,249.10001,245.67,-3.96,337200,{"date":2820,"open":2821,"high":2822,"low":2787,"close":2823,"change":1519,"percent_change":1511,"volume":2824,"transactions":9,"vwap":2823},"2025-06-16",250.88,251.53999,249.63,262000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2739,"change":66,"percent_change":205,"volume":2830,"transactions":9,"vwap":2739},"2025-06-13",249.56,252.36,249.45,534700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-12",249.99001,251.58,249.49001,251.57001,1.57,0.63,208500,{"date":2841,"open":2711,"high":2842,"low":2843,"close":2844,"change":2482,"percent_change":2126,"volume":2845,"transactions":9,"vwap":2844},"2025-06-11",251.75999,249.38,250,307400,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":914,"percent_change":655,"volume":2851,"transactions":9,"vwap":2850},"2025-06-10",247.67,250.89999,250.22,605300,{"date":2853,"open":2789,"high":2780,"low":2854,"close":2855,"change":613,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-09",245.96001,247.35001,-0.13,547500,{"date":2859,"open":2774,"high":2860,"low":2774,"close":2848,"change":2861,"percent_change":2862,"volume":2014,"transactions":9,"vwap":2848},"2025-06-06",248.50999,2.32,0.95,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":973,"percent_change":523,"volume":2047,"transactions":9,"vwap":2868},"2025-06-05",246.020004,246.78,244.23,245.35001,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2873,"change":665,"percent_change":1759,"volume":2874,"transactions":9,"vwap":2873},"2025-06-04",245.72,247.5,245.49001,238600,{"date":2876,"open":2877,"high":2581,"low":2878,"close":2879,"change":1291,"percent_change":1143,"volume":2880,"transactions":9,"vwap":2879},"2025-06-03",243.72,242.46001,245.020004,299700,{"date":2882,"open":2883,"high":2884,"low":2557,"close":2884,"change":2885,"percent_change":2434,"volume":2886,"transactions":9,"vwap":2884},"2025-06-02",243.19,244.28,0.53,361200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":226,"volume":2894,"transactions":9,"vwap":2892},"2025-05-30",242.64999,244.88,240.35001,243.75,0.43,227100,{"date":2896,"open":2897,"high":2898,"low":2597,"close":2899,"change":74,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-05-29",241.92,243.92,243.32001,0.91,283400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":46,"percent_change":2663,"volume":2908,"transactions":9,"vwap":2907},"2025-05-28",242.32001,243.17999,240.64,241.13,271900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2488,"volume":2916,"transactions":9,"vwap":2914},"2025-05-27",241.3,242.99001,240.96001,242.52,3.39,212000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1446,"percent_change":146,"volume":2923,"transactions":9,"vwap":2922},"2025-05-23",238.2,239.67,237.78999,239.13,268600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1510,"volume":2931,"transactions":9,"vwap":2929},"2025-05-22",239.7,240.92999,238.69,239.58,-1.75,242000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2936,"change":2598,"percent_change":2599,"volume":2937,"transactions":9,"vwap":2936},"2025-05-21",245.33,246.12,241.33,274900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1693,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-20",246.67,248,246.080002,247.39,0.36,195600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2803,"change":930,"percent_change":1217,"volume":2951,"transactions":9,"vwap":2803},"2025-05-19",243.89999,246.62,243.5,443000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2525,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2525},"2025-05-16",240.14999,244.52,239.57001,4.7,1.96,319900,{"date":2961,"open":2962,"high":2963,"low":179,"close":2963,"change":2964,"percent_change":1953,"volume":2965,"transactions":9,"vwap":2963},"2025-05-15",236.12,239.77,3.06,810400,{"date":2967,"open":2968,"high":2667,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-14",242.39999,236.60001,236.71001,-5.21,-2.15,826100,{"date":2975,"open":2976,"high":2976,"low":2897,"close":2897,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2897},"2025-05-13",245.64,-6.94,-2.79,562400,{"date":2981,"open":2982,"high":2983,"low":2667,"close":2984,"change":2985,"percent_change":1945,"volume":2986,"transactions":9,"vwap":2984},"2025-05-12",243.28,249.2,248.86,6.16,404300,{"date":2988,"open":2854,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":1266,"volume":2993,"transactions":9,"vwap":2991},"2025-05-09",246.64,242.57001,242.7,-2.72,336100,{"date":2995,"open":2613,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-05-08",247.69,244.44,245.42,-1.71,-0.69,286100,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":1344,"volume":2180,"transactions":9,"vwap":3007},"2025-05-07",246.10001,247.89,245.44,247.13,1.88,{"date":3010,"open":3011,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-06",250.66,244.8,245.25,-7.21,-2.86,432600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1074,"percent_change":259,"volume":3023,"transactions":9,"vwap":3022},"2025-05-05",252.66,253.50999,251.77,252.46001,197900,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2582,"percent_change":2488,"volume":3030,"transactions":9,"vwap":3029},"2025-05-02",253.42,254.14999,251.64999,253.23,241300,{"date":3032,"open":3033,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":1535,"volume":3037,"transactions":9,"vwap":3035},"2025-05-01",253.60001,249.46001,249.69,-6.2,215200,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3008,"percent_change":1291,"volume":3044,"transactions":9,"vwap":3043},"2025-04-30",254.35001,256.64001,252.19,255.89,157400,{"date":3046,"open":3047,"high":3048,"low":3049,"close":2318,"change":3050,"percent_change":889,"volume":3051,"transactions":9,"vwap":2318},"2025-04-29",252.24001,255.33,251.059998,1.54,335600,{"date":183,"open":2502,"high":3053,"low":3054,"close":3055,"change":458,"percent_change":2169,"volume":3056,"transactions":9,"vwap":3055},253.17999,250.37,252.47,163600]