[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIG":3,"homepage-market-summary":30,"stock-historical-VIG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIG","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 Dividend Appreciation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5662,3.718,"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},237.39,236.2,237.465,235.89,236.99,0.4,0.17,1287128.774722,247.45,210.0099945,1290912.7873931434,73.1,5141,{"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},186.78,1160336,423522609.635679,25.58,"2025-04-28",[185,188,198,208,219,230,241,251,261,272,282,292,302,313,324,334,344,355,366,376,387,398,407,418,428,439,449,460,471,482,491,501,512,523,533,544,555,566,576,586,595,605,615,626,636,644,655,666,677,687,697,707,717,726,735,743,751,761,771,782,792,802,812,821,826,835,844,851,858,866,873,880,888,897,903,910,919,926,934,942,947,953,961,970,979,987,994,1002,1010,1015,1021,1030,1037,1045,1053,1060,1068,1076,1082,1090,1098,1105,1113,1120,1127,1133,1141,1148,1156,1165,1174,1181,1190,1197,1204,1212,1219,1224,1231,1239,1247,1255,1262,1270,1277,1286,1293,1301,1310,1317,1325,1333,1340,1349,1355,1363,1372,1379,1387,1396,1403,1409,1418,1426,1434,1443,1452,1460,1468,1475,1484,1493,1500,1508,1515,1520,1526,1533,1540,1547,1555,1561,1567,1574,1581,1589,1596,1603,1609,1615,1623,1629,1635,1643,1650,1657,1663,1669,1676,1683,1689,1697,1706,1712,1719,1724,1730,1737,1743,1749,1758,1765,1774,1782,1785,1790,1797,1804,1809,1817,1823,1830,1836,1844,1851,1857,1863,1870,1879,1886,1893,1899,1905,1912,1919,1926,1933,1939,1947,1955,1962,1970,1977,1985,1992,1998,2006,2012,2020,2025,2032,2037,2044,2052,2057,2062,2070,2076,2082,2090,2096,2102,2108,2113,2118,2125,2132,2138,2144,2152,2161,2167,2172,2178,2182,2189,2196,2202,2207,2212,2219,2226,2232,2237,2243,2250,2255,2261,2267,2273,2278,2283,2289,2296,2303,2309,2315,2322,2330,2338,2345,2351,2358,2366,2372,2379,2385,2392,2399,2406,2413,2420,2428,2434,2440,2448,2454,2461,2470,2477,2484,2491,2498,2504,2511,2518,2525,2531,2537,2543,2549,2555,2562,2568,2574,2580,2586,2594,2600,2607,2613,2619,2626,2633,2640,2647,2655,2664,2671,2678,2686,2691,2699,2706,2713,2719,2726,2734,2741,2747,2755,2762,2770,2776,2782,2790,2797,2803,2812,2817,2824,2832,2839,2847,2853,2861,2868,2875,2883,2889,2895,2904,2910,2916,2923],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},19574,236.7625,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",236.9,237.48,236.275,-0.76,-0.32,1734115.698547,19877,237.0924,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",236.83,238.22,237.75,1.6,0.68,1431492.058205,20334,237.7697,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",235.01,236.68,234.345,236.15,1.1,0.47,1208612.098977,23882,235.7083,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",235,235.441,234.29,235.05,1.52,0.65,1303434.636867,22356,234.9017,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",233.38,234.15,232.31,233.53,0.22,0.09,1601140.808454,29410,233.1703,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",235.63,233.18,233.31,-1.84,-0.78,1617762.030071,23842,234.6548,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":158,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",235.535,235.91,234.36,235.15,-0.18,1018262.553711,18731,234.8761,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",235.85,236.63,235.231,235.57,-2.01,-0.85,1129691.872885,20273,235.8774,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":204,"volume":279,"transactions":280,"vwap":281},"2026-09-25",236.29,237.93,235.95,237.58,1.61,990311.16695,17905,237.0984,{"date":283,"open":284,"high":285,"low":266,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",236.25,236.95,235.97,-0.8,-0.34,1165233.090459,19132,236.1432,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":60,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",237.9,238.18,236.49,236.77,-0.53,745467.724732,17081,237.1272,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",238.63,238.8205,237.24,238.02,-0.33,-0.14,827428.228234,17029,237.9332,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",237.62,238.73,236.89,238.35,1.35,0.57,978917.08132,20837,237.9553,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":67,"volume":331,"transactions":332,"vwap":333},"2026-09-18",236.69,237.19,236.09,237,-0.12,893099.478819,15777,236.5885,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":136,"volume":341,"transactions":342,"vwap":343},"2026-09-17",237.89,238.19,236.24,237.12,1.39,858370.423802,15342,236.9396,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",237.74,238.29,234.58,235.73,-1.77,-0.75,1494926.837709,24607,236.732,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",238.4,238.42,237.02,237.5,-1.08,-0.45,1242884.17756,21987,237.4118,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":268,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",239.14,239.57,238.44,238.58,-0.36,882607.762538,18522,238.8371,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",239.89,240.13,238.975,239.43,1.7,0.72,788096.237311,16298,239.5715,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",238.145,238.68,237.56,237.73,-1.11,-0.46,886308.351535,19623,238.0446,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":298,"volume":404,"transactions":405,"vwap":406},"2026-09-09",239.65,238.45,238.84,-1.27,912519.914996,20504,238.9859,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",241.18,241.55,239.96,240.11,-1.91,-0.79,992351.920421,22342,240.5482,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":394,"volume":425,"transactions":426,"vwap":427},"2026-09-04",242.48,242.88,241.835,242.02,-1.12,786761.03406,18113,242.1784,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",242.21,243.3,241.0848,243.14,1.48,0.61,848280.967154,18725,242.582,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":320,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",241.59,242.43,241.22,241.66,0.24,816333.825068,17056,241.8445,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",242.03,242.2881,240.68,241.09,-0.98,-0.4,898499.117438,19465,241.301,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",242.5,242.8019,241.73,242.07,-1,-0.41,1040847.321165,21378,242.1154,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",243.83,244.07,242.67,243.07,-0.16,-0.07,742776.980081,17239,243.2958,{"date":483,"open":484,"high":485,"low":486,"close":484,"change":487,"percent_change":372,"volume":488,"transactions":489,"vwap":490},"2026-08-27",243.23,243.82,242.57,-0.89,1161961.710273,19214,243.2328,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":478,"volume":498,"transactions":499,"vwap":500},"2026-08-26",244.11,244.5793,243.84,244.12,-0.17,699260.75695,15570,244.2228,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",244.8,244.8578,243.73,244.29,-0.28,-0.11,750445.588087,17616,244.2563,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",243.95,244.655,243.5951,244.57,0.66,0.27,935231.673872,18393,244.2079,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":141,"volume":530,"transactions":531,"vwap":532},"2026-08-21",243.17,244.3,243.135,243.91,1.68,766181.092061,16943,243.8274,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-20",243.76,244.595,242.1,242.23,-2.77,-1.13,926440.07792,21092,243.5328,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-19",245.47,246.54,244.79,245,0.52,0.21,891199.720885,17531,245.7547,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-18",244.6,244.9223,244.155,244.48,0.11,0.05,742483.831268,17281,244.6384,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":467,"volume":573,"transactions":574,"vwap":575},"2026-08-17",244.62,245.255,244.34,244.37,-1.01,891479.790853,19506,244.8949,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-14",246.21,245.15,245.38,-1.23,-0.5,688821.770835,18815,245.506,{"date":587,"open":588,"high":25,"low":589,"close":590,"change":591,"percent_change":23,"volume":592,"transactions":593,"vwap":594},"2026-08-13",246.72,246,246.61,0.42,1107358.306231,18068,246.4586,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":236,"volume":602,"transactions":603,"vwap":604},"2026-08-12",246.17,246.4794,245.45,246.19,0.55,789301.906953,20498,246.0685,{"date":606,"open":600,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",246.79,245.54,245.64,-0.15,-0.06,624861.902467,17890,246.0144,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-10",245.23,246.055,245.16,245.79,0.56,0.23,925776.564452,19586,245.5903,{"date":627,"open":628,"high":629,"low":630,"close":617,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",244.56,245.325,244.02,0.86,0.35,887818.93761,18730,244.8589,{"date":637,"open":638,"high":639,"low":473,"close":571,"change":640,"percent_change":-6,"volume":641,"transactions":642,"vwap":643},"2026-08-06",245.58,245.68,-0.01,1321834.313053,28704,244.5032,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",245.57,245.7,243.74,244.38,0.46,0.19,1012580.141491,22257,244.6613,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",240.84,244.25,240.7,243.92,3.77,1.57,1166968.566636,22196,242.8551,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",240.07,240.39,239.1007,240.15,0.98,0.41,1064488.504364,21133,239.6538,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":487,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",239.2,239.845,237.195,239.17,-0.37,930416.954025,19987,238.7321,{"date":688,"open":668,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",240.2494,238.111,240.06,1.5,0.63,1322119.207754,21555,239.4175,{"date":698,"open":699,"high":700,"low":401,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",240.96,241.61,238.56,-3.18,-1.32,991941.459372,19974,240.1937,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-28",241,242.58,241.74,1.85,0.77,978712.114936,18843,242.0006,{"date":718,"open":719,"high":720,"low":721,"close":378,"change":722,"percent_change":550,"volume":723,"transactions":724,"vwap":725},"2026-07-27",240.05,240.62,239.08,1.24,1053657.16368,19769,239.746,{"date":727,"open":728,"high":729,"low":19,"close":730,"change":731,"percent_change":136,"volume":732,"transactions":733,"vwap":734},"2026-07-24",237.54,239.23,238.65,1.4,705418.329343,15472,238.4649,{"date":736,"open":286,"high":17,"low":737,"close":738,"change":257,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",235.78,237.25,-0.08,1014023.299231,16876,236.8415,{"date":744,"open":745,"high":746,"low":317,"close":747,"change":650,"percent_change":651,"volume":748,"transactions":749,"vwap":750},"2026-07-22",236.93,237.72,237.43,901170.762575,16629,237.3376,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":211},"2026-07-21",236.47,237.17,235.355,236.97,1.02,0.43,768983.560107,16121,{"date":762,"open":763,"high":764,"low":765,"close":276,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",237.94,238.295,235.84,-1.66,-0.7,954075.979234,19916,236.6983,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",237.77,239.53,237.275,237.61,-1.52,-0.64,2554971.51549,26952,237.8692,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-16",237.42,239.21,239.13,1.77,0.75,957732.177641,17649,238.4569,{"date":793,"open":202,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-15",238.08,236.87,237.36,0.06,0.03,788484.44685,19542,237.4918,{"date":803,"open":295,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-14",238.6,237.27,237.3,-1.18,-0.49,763180.949173,17118,237.8007,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":372,"percent_change":610,"volume":818,"transactions":819,"vwap":820},"2026-07-13",238.85,239.515,238.03,238.48,914864.386216,17494,238.5806,{"date":822,"open":823,"high":824,"low":17,"close":402,"change":236,"percent_change":237,"volume":825,"transactions":9,"vwap":402},"2026-07-10",238.64,239.11,780200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",238.17,239.0099945,237.89999,238.62,1.21,0.51,807200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",238.10001,238.11,237.020004,237.41,-1.47,-0.62,943100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":610,"percent_change":611,"volume":850,"transactions":9,"vwap":849},"2026-07-07",239.71001,240.080002,238.50999,238.88,910300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":673,"percent_change":23,"volume":857,"transactions":9,"vwap":856},"2026-07-06",239.52,239.78999,238.23,239.029999,1205000,{"date":859,"open":860,"high":861,"low":862,"close":831,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":831},"2026-07-02",237.39999,238.64999,237.050003,2.16,0.91,1356300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":477,"percent_change":478,"volume":872,"transactions":9,"vwap":871},"2026-07-01",236.089996,237.74001,235.24001,236.46001,960500,{"date":874,"open":875,"high":806,"low":876,"close":877,"change":204,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-30",236.19,235.52,236.62,0.29,1390300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":136,"volume":887,"transactions":9,"vwap":885},"2026-06-29",235.67,236.27,234.7,235.94,1.38,1174400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-26",233.66,235.53,233.56,234.56,-0.61,-0.26,782700,{"date":898,"open":254,"high":191,"low":899,"close":900,"change":107,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-25",234.92999,235.17,0.38,888300,{"date":904,"open":905,"high":737,"low":906,"close":907,"change":908,"percent_change":798,"volume":909,"transactions":9,"vwap":907},"2026-06-24",234.50999,233.77,234.28,0.07,2158300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",234.059998,235.059998,233.32001,234.21001,-1.2,-0.51,1545100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":236,"percent_change":237,"volume":925,"transactions":9,"vwap":924},"2026-06-22",235.5,236.28999,234.98,235.41,1409500,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",236.56,234.86,235.19,0.58,0.25,3033700,{"date":935,"open":200,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",237.98,233.94,234.61,-2.2,-0.93,1400600,{"date":943,"open":840,"high":837,"low":944,"close":945,"change":739,"percent_change":173,"volume":946,"transactions":9,"vwap":945},"2026-06-16",236.61,236.81,1042700,{"date":948,"open":949,"high":773,"low":944,"close":317,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":317},"2026-06-15",237.47,1.16,0.49,1227300,{"date":954,"open":955,"high":956,"low":957,"close":349,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":349},"2026-06-12",235.38,236.33,234.27,1.25,0.53,1017600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-11",232.34,235.57001,232.10001,234.48,2.77,1.2,1064600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",233.72,234.69,231.59,231.71001,-2.38,-1.02,1039400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":788,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-09",234.35001,235.58,231,234.089996,0.32,1207100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":797,"percent_change":798,"volume":993,"transactions":9,"vwap":992},"2026-06-08",234.46001,235.3,233.27,233.34,1148800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",236.35001,233.22,233.28,-3.23,-1.37,1203800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":758,"volume":1009,"transactions":9,"vwap":1007},"2026-06-04",235.23,236.71001,235.2,236.50999,1.01,917800,{"date":1011,"open":891,"high":1012,"low":1004,"close":921,"change":1013,"percent_change":146,"volume":1014,"transactions":9,"vwap":921},"2026-06-03",236.32001,-0.44,1096800,{"date":1016,"open":1017,"high":1018,"low":906,"close":885,"change":787,"percent_change":1019,"volume":1020,"transactions":9,"vwap":885},"2026-06-02",234.24001,236.039993,0.76,867400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",233.75999,234.5,233.070007,234.17,-0.48,-0.2,1334400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":713,"percent_change":73,"volume":1036,"transactions":9,"vwap":1035},"2026-05-29",234.31,234.83,234.039993,234.64999,954900,{"date":1038,"open":1039,"high":1017,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",232.98,232.60001,233.88,0.83,0.36,1336400,{"date":1046,"open":1047,"high":937,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",233.47,232.78,233.050003,-0.21,-0.09,686000,{"date":1054,"open":1055,"high":1056,"low":1049,"close":1057,"change":1058,"percent_change":908,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",233.89,234.14999,233.25999,0.16,1326500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":107,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",232.27,233.5,231.88,233.10001,2.05,837000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":632,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",229.67,231.2,228.89,231.050003,0.15,796700,{"date":1077,"open":1078,"high":983,"low":1079,"close":1080,"change":832,"percent_change":959,"volume":1081,"transactions":9,"vwap":1080},"2026-05-20",229.44,228.92,230.7,879700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":158,"volume":1089,"transactions":9,"vwap":1087},"2026-05-19",229.5,230.49001,229,229.49001,-0.97,951400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":215,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",229.42,230.5,228.86,230.46001,1.07,1173700,{"date":1099,"open":1100,"high":1093,"low":1101,"close":1102,"change":1103,"percent_change":778,"volume":1104,"transactions":9,"vwap":1102},"2026-05-15",230.36,229.34,229.39,-1.48,962200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":74,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",229.87,231.32001,229.7,230.87,0.96,983600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":508,"percent_change":67,"volume":1119,"transactions":9,"vwap":1118},"2026-05-13",228.11,229.059998,227.56,228.67999,791800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":550,"percent_change":622,"volume":1126,"transactions":9,"vwap":1125},"2026-05-12",228.27,229.039993,227.16,228.78999,938400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1122,"change":551,"percent_change":237,"volume":1132,"transactions":9,"vwap":1122},"2026-05-11",227.85001,228.82001,227.7,1282900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":67,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-08",229.0099945,229.25,227.81,228.059998,-0.02,1179600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1115,"change":1146,"percent_change":96,"volume":1147,"transactions":9,"vwap":1115},"2026-05-07",229.8,229.91,227.78999,-1.71,969200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":673,"volume":1155,"transactions":9,"vwap":1153},"2026-05-06",229.71001,230.16,229.19,229.82001,0.94,1019000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",227.71001,229.35001,227.0099945,228.88,1.97,0.87,674200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",227.36,228.56,226.46001,226.91,-1.53,-0.67,1085000,{"date":1175,"open":1087,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":330,"volume":1180,"transactions":9,"vwap":1178},"2026-05-01",230.28999,228.38,228.44,-0.27,1040300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",225.63,229.020004,225.59,228.71001,3.08,1.37,850300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1183,"change":1195,"percent_change":168,"volume":1196,"transactions":9,"vwap":1183},"2026-04-29",225.7,225.98,224.75,0.28,854100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":778,"percent_change":507,"volume":1203,"transactions":9,"vwap":1202},"2026-04-28",226.32001,226.47,225.070007,225.35001,634000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":683,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",226.25,227.070007,225.84,225.99001,-0.84,980400,{"date":1213,"open":1214,"high":1215,"low":1206,"close":1216,"change":1217,"percent_change":158,"volume":1218,"transactions":9,"vwap":1216},"2026-04-24",227.89,228,226.83,-0.96,856400,{"date":1220,"open":1221,"high":1122,"low":1209,"close":1145,"change":1222,"percent_change":117,"volume":1223,"transactions":9,"vwap":1145},"2026-04-23",227.17999,0.71,1021700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":864,"percent_change":22,"volume":1230,"transactions":9,"vwap":1229},"2026-04-22",227.23,227.63,226.39,227.080002,671000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":917,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",227.86,227.87,225.75,226.17,-1.16,811100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":611,"volume":1246,"transactions":9,"vwap":1244},"2026-04-20",227.28,227.96001,226.95,227.33,-0.13,1146400,{"date":1248,"open":1193,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-17",228.2,225.85001,227.46001,2.58,1.15,1004300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":833,"percent_change":622,"volume":1261,"transactions":9,"vwap":1260},"2026-04-16",224.42,225.10001,224.3,224.88,819000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":236,"volume":1269,"transactions":9,"vwap":1267},"2026-04-15",224.21001,224.57001,223.25,224.37,0.5,974800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":435,"percent_change":519,"volume":1276,"transactions":9,"vwap":1275},"2026-04-14",223.17999,224.089996,222.78999,223.87,849700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",220.87,223.36,220.67,223.25999,1.79,0.81,1106800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":894,"volume":1292,"transactions":9,"vwap":1290},"2026-04-10",223.21001,221.25,221.47,-1.35,775800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":22,"volume":1300,"transactions":9,"vwap":1298},"2026-04-09",221.34,223.49001,221.14999,222.82001,0.88,936500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-08",220.56,222.0099945,220.44,221.94,5.25,2.42,1007600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1245,"percent_change":611,"volume":1316,"transactions":9,"vwap":1315},"2026-04-07",216.58,216.82001,215.2,216.69,1141400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1313,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1313},"2026-04-06",215.73,216.85001,215.48,0.8,0.37,1369000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1058,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",213.78,216.81,213.64,216.020004,0.34,1190900,{"date":1334,"open":1319,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":878,"volume":1339,"transactions":9,"vwap":1337},"2026-04-01",216.67,215.3,215.67999,0.62,2038500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",212.83,215.35001,211.75999,215.059998,4.36,2.07,2595400,{"date":1350,"open":1351,"high":1352,"low":26,"close":1353,"change":173,"percent_change":640,"volume":1354,"transactions":9,"vwap":1353},"2026-03-30",212.32001,212.75,210.7,1687700,{"date":1356,"open":1352,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",212.89,210.23,210.73,-3.49,-1.63,1698400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",215.070007,216.5,214.10001,214.22,-1.97,-0.91,1208900,{"date":1373,"open":1374,"high":1375,"low":1365,"close":1376,"change":1154,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",216.71001,217.28999,216.19,0.44,1581600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":117,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-24",213.53999,216.38,213.47,215.25,0.14,1445300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-23",215.92999,217.17,214.72,214.94,1.98,0.93,2279100,{"date":1397,"open":1391,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":455,"volume":1402,"transactions":9,"vwap":1400},"2026-03-20",215.32001,212.12,212.96001,-2.11,1850100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1365,"change":330,"percent_change":611,"volume":1408,"transactions":9,"vwap":1365},"2026-03-19",214.11,216.22,213.82001,2198400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-18",217.95,218.22,215.089996,215.19,-3.7,-1.69,1453700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":477,"volume":1425,"transactions":9,"vwap":1423},"2026-03-17",220.17,220.91,218.77,218.89,-0.35,1161200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":382,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-16",219.45,219.94,218.60001,219.24001,0.78,1378000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",219.14999,220.32001,217.25,217.53999,-0.55,-0.25,1455600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-12",219.36,219.78,218.029999,218.089996,-2.9,-1.31,1510700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1172,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-11",221.67999,221.88,220.10001,220.99001,-0.3,1219100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":808,"volume":1467,"transactions":9,"vwap":1465},"2026-03-10",222.59,223.97,221.38,221.66,-1.1,1420700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":722,"percent_change":621,"volume":1474,"transactions":9,"vwap":1473},"2026-03-09",219.53999,223.42999,218.42,222.75999,1989900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-06",221,222.28999,219.77,221.52,-1.93,-0.86,1591300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",224.31,225.25,221.84,223.45,-2.07,-0.92,1689300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1331,"percent_change":1074,"volume":1499,"transactions":9,"vwap":1498},"2026-03-04",225.47,226.16,224.17,225.52,1446600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1369,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",224.10001,225.97,222.10001,225.17999,-0.87,2140500,{"date":1509,"open":1250,"high":1510,"low":1511,"close":1512,"change":1440,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-02",227.97,225.64999,227.14999,-0.24,1779500,{"date":1516,"open":1517,"high":1129,"low":1518,"close":1131,"change":519,"percent_change":168,"volume":1519,"transactions":9,"vwap":1131},"2026-02-27",225.53999,225.39,1069500,{"date":1521,"open":1522,"high":1122,"low":1523,"close":1524,"change":1050,"percent_change":1051,"volume":1525,"transactions":9,"vwap":1524},"2026-02-26",227.89999,225.83,227.42999,1165200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1163,"percent_change":901,"volume":1532,"transactions":9,"vwap":1531},"2026-02-25",227.42,227.98,226.87,227.64,743900,{"date":1534,"open":1535,"high":1243,"low":1536,"close":1537,"change":1538,"percent_change":1377,"volume":1539,"transactions":9,"vwap":1537},"2026-02-24",225.32001,225.22,226.77,0.99,845300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":102,"percent_change":414,"volume":1546,"transactions":9,"vwap":1545},"2026-02-23",227.19,228.37,225.33,225.78,1468800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":650,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-20",226.53,228.17999,225.92999,227.57001,0.2,1239700,{"date":1556,"open":1557,"high":1145,"low":1558,"close":1559,"change":1210,"percent_change":683,"volume":1560,"transactions":9,"vwap":1559},"2026-02-19",227.22,226.28,227.11,965300,{"date":1562,"open":1528,"high":1563,"low":1564,"close":1565,"change":713,"percent_change":1331,"volume":1566,"transactions":9,"vwap":1565},"2026-02-18",228.50999,226.85001,227.95,1167000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1221,"change":739,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1221},"2026-02-17",226.98,227.82001,226.10001,-0.04,1865100,{"date":1575,"open":1549,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":73,"volume":1580,"transactions":9,"vwap":1578},"2026-02-13",228.53,225.95,227.25999,0.74,1848500,{"date":1582,"open":1583,"high":1584,"low":1200,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-12",229.64,230.23,226.52,-2.84,-1.24,2017300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1195,"percent_change":168,"volume":1595,"transactions":9,"vwap":1594},"2026-02-11",230.19,230.38,228.62,229.36,1085300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":894,"percent_change":1179,"volume":1602,"transactions":9,"vwap":1601},"2026-02-10",229.83,230.53,228.94,229.080002,1020100,{"date":1604,"open":1605,"high":1606,"low":1184,"close":1607,"change":1058,"percent_change":908,"volume":1608,"transactions":9,"vwap":1607},"2026-02-09",229.24001,230.14999,229.69,1310100,{"date":1610,"open":1611,"high":1143,"low":1228,"close":1612,"change":1613,"percent_change":74,"volume":1614,"transactions":9,"vwap":1612},"2026-02-06",226.78,229.53,4.91,1405500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":268,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",226.020004,226.61,224.25999,224.62,-1.92,1933700,{"date":1624,"open":1625,"high":1124,"low":1535,"close":1626,"change":832,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",226.22,226.53999,0.54,1846000,{"date":1630,"open":1631,"high":1207,"low":1632,"close":1544,"change":1633,"percent_change":456,"volume":1634,"transactions":9,"vwap":1544},"2026-02-03",225.87,223.67999,-0.9,1843300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1538,"volume":1642,"transactions":9,"vwap":1640},"2026-02-02",223.95,226.39999,223.83,226.23,2.21,1501500,{"date":1644,"open":1645,"high":1646,"low":1478,"close":1647,"change":1648,"percent_change":1245,"volume":1649,"transactions":9,"vwap":1647},"2026-01-30",223.75,224.28,224.020004,-0.29,2355900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1486,"change":1655,"percent_change":23,"volume":1656,"transactions":9,"vwap":1486},"2026-01-29",224.23,225.039993,222.45,0.39,2057200,{"date":1658,"open":1646,"high":1659,"low":1660,"close":1661,"change":298,"percent_change":1513,"volume":1662,"transactions":9,"vwap":1661},"2026-01-28",224.55,223.24001,223.92,1538900,{"date":1664,"open":1652,"high":1665,"low":1666,"close":1667,"change":1245,"percent_change":611,"volume":1668,"transactions":9,"vwap":1667},"2026-01-27",224.73,223.96001,224.45,1331900,{"date":1670,"open":1632,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":226,"volume":1675,"transactions":9,"vwap":1673},"2026-01-26",224.97,223.5,224.58,1.44,1642300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":940,"percent_change":158,"volume":1682,"transactions":9,"vwap":1681},"2026-01-23",223.39,223.57001,222.48,223.14,1435300,{"date":1684,"open":1194,"high":1202,"low":1685,"close":1686,"change":651,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-22",223.86,224.070007,0.08,1318100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":864,"volume":1696,"transactions":9,"vwap":1694},"2026-01-21",222.41,224.77,221.97,223.88,2.01,2644600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-20",223.10001,223.72,221.62,221.87,-3.77,-1.67,2944900,{"date":1707,"open":1708,"high":1503,"low":1709,"close":1710,"change":1268,"percent_change":236,"volume":1711,"transactions":9,"vwap":1710},"2026-01-16",225.28999,224.8,225.64,1600700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":650,"percent_change":1553,"volume":1718,"transactions":9,"vwap":1717},"2026-01-15",225.77,225.92,224.95,225.14,1307300,{"date":1720,"open":1721,"high":1722,"low":1266,"close":1722,"change":330,"percent_change":67,"volume":1723,"transactions":9,"vwap":1722},"2026-01-14",224,224.67999,1332200,{"date":1725,"open":1726,"high":1727,"low":1497,"close":1709,"change":1728,"percent_change":372,"volume":1729,"transactions":9,"vwap":1709},"2026-01-13",225.72,225.78999,-0.81,1487600,{"date":1731,"open":1637,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":901,"volume":1736,"transactions":9,"vwap":1734},"2026-01-12",225.86,223.75999,225.61,0.85,2163900,{"date":1738,"open":1679,"high":1739,"low":1679,"close":1740,"change":1741,"percent_change":141,"volume":1742,"transactions":9,"vwap":1740},"2026-01-09",225.24001,224.75999,1.54,1533200,{"date":1744,"open":1488,"high":1745,"low":1746,"close":1747,"change":1019,"percent_change":1331,"volume":1748,"transactions":9,"vwap":1747},"2026-01-08",223.62,221.78999,223.22,1745800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-07",224.12,224.25,222.3,222.46001,-1.61,-0.72,1695200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1686,"change":1763,"percent_change":1111,"volume":1764,"transactions":9,"vwap":1686},"2026-01-06",221.86,224.39,221.75999,2.14,2118200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-05",220.95,222.42999,220.71001,221.92999,1.33,0.6,2494700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1323,"volume":1781,"transactions":9,"vwap":1779},"2026-01-02",220.49001,220.77,219.48,220.60001,0.82,2141000,{"date":1783,"open":1480,"high":1480,"low":1446,"close":1446,"change":1416,"percent_change":193,"volume":1784,"transactions":9,"vwap":1446},"2025-12-31",1107300,{"date":1786,"open":1746,"high":1787,"low":1788,"close":1290,"change":456,"percent_change":257,"volume":1789,"transactions":9,"vwap":1290},"2025-12-30",221.98,221.35001,1259500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1702,"change":1795,"percent_change":507,"volume":1796,"transactions":9,"vwap":1702},"2025-12-29",222.13,222.55,221.58,-0.63,1563100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":561,"percent_change":562,"volume":1803,"transactions":9,"vwap":1802},"2025-12-26",222.39,222.61,221.89,222.5,1511200,{"date":1805,"open":1480,"high":1806,"low":1807,"close":1799,"change":1253,"percent_change":550,"volume":1808,"transactions":9,"vwap":1799},"2025-12-24",222.67,221.39,1265600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":878,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-23",220.47,221.50999,220.39,221.24001,0.13,1672600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1767,"change":878,"percent_change":1815,"volume":1822,"transactions":9,"vwap":1767},"2025-12-22",220.42,221.17999,220.19,2199400,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":136,"volume":1829,"transactions":9,"vwap":1827},"2025-12-19",219.8,220.97,220.66,1.29,1605400,{"date":1831,"open":1832,"high":1827,"low":1833,"close":1834,"change":901,"percent_change":23,"volume":1835,"transactions":9,"vwap":1834},"2025-12-18",220,218.84,219.37,1555800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":703,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-17",220.67999,220.89,218.67999,218.99001,-0.6,1667100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1103,"percent_change":1172,"volume":1850,"transactions":9,"vwap":1849},"2025-12-16",221.48,221.74001,219.5,220.31,1360800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1746,"change":1648,"percent_change":1245,"volume":1856,"transactions":9,"vwap":1746},"2025-12-15",222.89,222.91,221.070007,1744300,{"date":1858,"open":1745,"high":1645,"low":1290,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-12",222.080002,-2.37,-1.06,1923800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1667,"change":1868,"percent_change":788,"volume":1869,"transactions":9,"vwap":1667},"2025-12-11",222.22,224.59,222.089996,1.67,1603800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-10",220.35001,223.12,220.13,222.78,2.37,1.08,1626300,{"date":1880,"open":1881,"high":1702,"low":1882,"close":1883,"change":582,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-09",220.8,220.33,220.41,-0.23,1449700,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1421,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1421},"2025-12-08",222.31,220.50999,-0.68,-0.31,1832800,{"date":1894,"open":1847,"high":1895,"low":1896,"close":1897,"change":73,"percent_change":1074,"volume":1898,"transactions":9,"vwap":1897},"2025-12-05",222.60001,221.33,221.59,1233100,{"date":1900,"open":1762,"high":1901,"low":1902,"close":1903,"change":894,"percent_change":1179,"volume":1904,"transactions":9,"vwap":1903},"2025-12-04",222.11,220.63,221.25999,1071100,{"date":1906,"open":1907,"high":1859,"low":1908,"close":1702,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1702},"2025-12-03",220.22,220.14999,1.55,0.7,1422900,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1437,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1437},"2025-12-02",220.92,219.73,-0.22,-0.1,1408700,{"date":1920,"open":1921,"high":1922,"low":1883,"close":1923,"change":1924,"percent_change":1217,"volume":1925,"transactions":9,"vwap":1923},"2025-12-01",221.72,221.92,220.53999,-2.13,2054300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1806,"change":1096,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1806},"2025-11-28",221.7,222.81,221.55,0.48,836000,{"date":1934,"open":1935,"high":1936,"low":1437,"close":1937,"change":278,"percent_change":151,"volume":1938,"transactions":9,"vwap":1937},"2025-11-26",220.37,222.25999,221.60001,1285700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":731,"volume":1946,"transactions":9,"vwap":1944},"2025-11-25",217.86,220.36,217.029999,219.99001,3.03,1165800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":382,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-24",215.84,217.52,215.52,216.96001,0.79,1425100,{"date":1956,"open":1957,"high":1958,"low":1383,"close":1959,"change":1641,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-21",213.67999,216.61,215.25999,1.04,1660200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":940,"volume":1969,"transactions":9,"vwap":1967},"2025-11-20",217.020004,218.16,212.91,213.050003,-2,2387500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":383,"percent_change":1331,"volume":1976,"transactions":9,"vwap":1975},"2025-11-19",214.2,215.78,213.99001,215.050003,1314600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":194,"volume":1984,"transactions":9,"vwap":1982},"2025-11-18",214.41,215.56,213.34,214.33,-0.69,2371300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":267,"percent_change":940,"volume":1991,"transactions":9,"vwap":1990},"2025-11-17",216.48,217.31,214.42,215.020004,1791600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1943,"change":1172,"percent_change":1891,"volume":1997,"transactions":9,"vwap":1943},"2025-11-14",216.34,218.080002,215.7,1551700,{"date":1999,"open":2000,"high":1832,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-13",219.67,217.38,217.7,-2.4,-1.09,1472800,{"date":2007,"open":1428,"high":2008,"low":2009,"close":1456,"change":2010,"percent_change":931,"volume":2011,"transactions":9,"vwap":1456},"2025-11-12",220.38,219.38,1.27,1184200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":151,"volume":2019,"transactions":9,"vwap":2017},"2025-11-11",217.35001,219.17999,217.32001,218.83,1.58,1126200,{"date":2021,"open":2022,"high":1439,"low":2023,"close":1438,"change":278,"percent_change":788,"volume":2024,"transactions":9,"vwap":1438},"2025-11-10",216.50999,215.71001,1518800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":878,"percent_change":1815,"volume":2031,"transactions":9,"vwap":2030},"2025-11-07",215.16,215.64999,213.55,215.64,1928300,{"date":2033,"open":2034,"high":1406,"low":2035,"close":1343,"change":1370,"percent_change":158,"volume":2036,"transactions":9,"vwap":1343},"2025-11-06",215.89,214.75,1826200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1299,"percent_change":673,"volume":2043,"transactions":9,"vwap":2042},"2025-11-05",215.33,217.12,215.17999,216.25999,1735100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1179,"volume":2051,"transactions":9,"vwap":2049},"2025-11-04",214.86,216.14999,214.53,215.38,-0.59,1522500,{"date":2053,"open":2054,"high":1438,"low":2035,"close":2055,"change":2004,"percent_change":582,"volume":2056,"transactions":9,"vwap":2055},"2025-11-03",217.10001,215.97,1519600,{"date":2058,"open":2001,"high":2059,"low":1330,"close":2060,"change":193,"percent_change":1424,"volume":2061,"transactions":9,"vwap":2060},"2025-10-31",217.69,217.059998,2164900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":497,"volume":2069,"transactions":9,"vwap":2067},"2025-10-30",217.85001,219.23,217.71001,217.82001,-0.38,1864500,{"date":2071,"open":2072,"high":1470,"low":2073,"close":2074,"change":1291,"percent_change":894,"volume":2075,"transactions":9,"vwap":2074},"2025-10-29",219.14,217.25999,218.2,1611700,{"date":2077,"open":2078,"high":1776,"low":2079,"close":2080,"change":158,"percent_change":146,"volume":2081,"transactions":9,"vwap":2080},"2025-10-28",220.25,219.49001,219.55,1379600,{"date":2083,"open":1778,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-27",220.039993,218.89999,219.97,1.46,0.67,1206800,{"date":2091,"open":2092,"high":2072,"low":1412,"close":2093,"change":886,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-24",218.61,218.50999,0.64,1005800,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1299,"percent_change":673,"volume":2101,"transactions":9,"vwap":2100},"2025-10-23",216.25,217.56,217.13,1007800,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2098,"change":2106,"percent_change":467,"volume":2107,"transactions":9,"vwap":2098},"2025-10-22",217.39,215.61,-0.88,1409300,{"date":2109,"open":1438,"high":2110,"low":2111,"close":2100,"change":1245,"percent_change":611,"volume":2112,"transactions":9,"vwap":2100},"2025-10-21",218.24001,217,1068400,{"date":2114,"open":2022,"high":2115,"low":2116,"close":2073,"change":225,"percent_change":1910,"volume":2117,"transactions":9,"vwap":2073},"2025-10-20",217.50999,216.47,1154600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":931,"percent_change":519,"volume":2124,"transactions":9,"vwap":2123},"2025-10-17",214.77,216.059998,214.25,215.74001,1318900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2027,"change":2130,"percent_change":1506,"volume":2131,"transactions":9,"vwap":2027},"2025-10-16",217.42,217.5,214.36,-1.89,1147400,{"date":2133,"open":2128,"high":2134,"low":2135,"close":2136,"change":1019,"percent_change":632,"volume":2137,"transactions":9,"vwap":2136},"2025-10-15",218.87,215.53999,217.050003,1083100,{"date":2139,"open":2140,"high":2054,"low":2141,"close":2142,"change":1299,"percent_change":673,"volume":2143,"transactions":9,"vwap":2142},"2025-10-14",214.059998,213.28999,216.28999,1098000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1771,"volume":2151,"transactions":9,"vwap":2149},"2025-10-13",214.78999,216.17,214.56,215.41,2.82,856500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-10",217.41,217.89,212.53999,212.59,-4.24,-1.96,1264900,{"date":2162,"open":2163,"high":2164,"low":1382,"close":2165,"change":455,"percent_change":362,"volume":2166,"transactions":9,"vwap":2165},"2025-10-09",218.14999,218.41,216.83,704800,{"date":2168,"open":2169,"high":2074,"low":2100,"close":2170,"change":601,"percent_change":932,"volume":2171,"transactions":9,"vwap":2170},"2025-10-08",217.49001,217.81,743000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2073,"change":917,"percent_change":1884,"volume":2177,"transactions":9,"vwap":2073},"2025-10-07",218.11,218.14,216.60001,830700,{"date":2179,"open":1412,"high":2164,"low":2154,"close":2180,"change":1139,"percent_change":640,"volume":2181,"transactions":9,"vwap":2180},"2025-10-06",217.77,910200,{"date":2183,"open":2073,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1655,"volume":2188,"transactions":9,"vwap":2186},"2025-10-03",218.92,217.089996,217.78999,0.84,788600,{"date":2190,"open":2191,"high":1375,"low":2047,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-02",217.039993,216.95,0.04,0.02,705800,{"date":2197,"open":2198,"high":1943,"low":2199,"close":2200,"change":89,"percent_change":550,"volume":2201,"transactions":9,"vwap":2200},"2025-10-01",215.44,215.10001,216.91,1184600,{"date":2203,"open":1989,"high":2204,"low":1368,"close":2205,"change":968,"percent_change":621,"volume":2206,"transactions":9,"vwap":2205},"2025-09-30",215.94,215.78999,1113600,{"date":2208,"open":1414,"high":1414,"low":2209,"close":2210,"change":1728,"percent_change":2068,"volume":2211,"transactions":9,"vwap":2210},"2025-09-29",214.039993,214.59,955900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1008,"percent_change":215,"volume":2218,"transactions":9,"vwap":2217},"2025-09-26",214.96001,215.85001,214.63,215.39999,662600,{"date":2220,"open":2221,"high":1959,"low":2222,"close":2223,"change":2224,"percent_change":842,"volume":2225,"transactions":9,"vwap":2223},"2025-09-25",215.039993,213.56,214.39,-1.33,772000,{"date":2227,"open":2228,"high":2229,"low":2039,"close":2230,"change":456,"percent_change":146,"volume":2231,"transactions":9,"vwap":2230},"2025-09-24",216.24001,216.3,215.72,714700,{"date":2233,"open":2234,"high":2016,"low":1319,"close":2235,"change":394,"percent_change":1050,"volume":2236,"transactions":9,"vwap":2235},"2025-09-23",216.53999,216.12,789800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1312,"change":951,"percent_change":622,"volume":2242,"transactions":9,"vwap":1312},"2025-09-22",215.47,216.87,215.46001,2306000,{"date":2244,"open":2042,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":551,"volume":2249,"transactions":9,"vwap":2247},"2025-09-19",216.42999,215.11,216.089996,0.45,814900,{"date":2251,"open":2252,"high":1374,"low":2253,"close":2030,"change":508,"percent_change":67,"volume":2254,"transactions":9,"vwap":2030},"2025-09-18",216.11,215.37,889500,{"date":2256,"open":2123,"high":2257,"low":2258,"close":2259,"change":2248,"percent_change":551,"volume":2260,"transactions":9,"vwap":2259},"2025-09-17",216.77,214.57001,215.75,1213600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1336,"change":194,"percent_change":610,"volume":2266,"transactions":9,"vwap":1336},"2025-09-16",215.8,216.070007,215.0099945,922000,{"date":2268,"open":2269,"high":1406,"low":1959,"close":2270,"change":2271,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-15",215.99001,215.62,0,1140900,{"date":2274,"open":2275,"high":1366,"low":2276,"close":2270,"change":1633,"percent_change":158,"volume":2277,"transactions":9,"vwap":2270},"2025-09-12",216.37,215.58,922300,{"date":2279,"open":1959,"high":1313,"low":2246,"close":2280,"change":2281,"percent_change":1299,"volume":2282,"transactions":9,"vwap":2280},"2025-09-11",216.52,1.89,1030000,{"date":2284,"open":2285,"high":2041,"low":2286,"close":2216,"change":2287,"percent_change":1154,"volume":2288,"transactions":9,"vwap":2216},"2025-09-10",214.34,213.86,1.99,1349400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":739,"percent_change":1572,"volume":2295,"transactions":9,"vwap":2294},"2025-09-09",212.78,212.89999,212.2,212.64,2186300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":788,"percent_change":632,"volume":2302,"transactions":9,"vwap":2301},"2025-09-08",212.47,212.78999,211.81,212.72,1253900,{"date":2304,"open":2305,"high":1972,"low":2306,"close":2307,"change":651,"percent_change":237,"volume":2308,"transactions":9,"vwap":2307},"2025-09-05",214.080002,211.23,211.97,898600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":692,"percent_change":1222,"volume":2314,"transactions":9,"vwap":2312},"2025-09-04",210.5,211.78,210.17999,665300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":651,"percent_change":237,"volume":2321,"transactions":9,"vwap":2320},"2025-09-03",210.12,210.28999,209.14999,210.28,708000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":112,"volume":2329,"transactions":9,"vwap":2327},"2025-09-02",209.41,210.17,208.73,210.089996,-0.83,934800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1891,"volume":2337,"transactions":9,"vwap":2335},"2025-08-29",211.39,211.55,210.41,210.92,-0.66,637000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":22,"percent_change":651,"volume":2344,"transactions":9,"vwap":2343},"2025-08-28",211.52,211.73,210.86,211.58,630700,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2248,"percent_change":551,"volume":2350,"transactions":9,"vwap":2349},"2025-08-27",210.45,211.39999,211.17999,621200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":1359,"change":2356,"percent_change":758,"volume":2357,"transactions":9,"vwap":1359},"2025-08-26",209.84,210.84,209.75999,0.9,724200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":96,"volume":2365,"transactions":9,"vwap":2363},"2025-08-25",211.16,211.34,209.8,209.83,-1.56,698700,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2332,"change":1876,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2332},"2025-08-22",209.78,212.14,1.13,676100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2328,"percent_change":456,"volume":2378,"transactions":9,"vwap":2377},"2025-08-21",209.12,209.72,208.55,209.020004,464400,{"date":2380,"open":2381,"high":2320,"low":2382,"close":2383,"change":236,"percent_change":53,"volume":2384,"transactions":9,"vwap":2383},"2025-08-20",210,209.17,209.85001,729900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":53,"percent_change":562,"volume":2391,"transactions":9,"vwap":2390},"2025-08-19",209.55,210.67,209.23,209.63,830900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2193,"percent_change":2194,"volume":2398,"transactions":9,"vwap":2397},"2025-08-18",209.38,209.81,209.25999,209.53,654800,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":507,"volume":2405,"transactions":9,"vwap":2403},"2025-08-15",210.89999,209.42999,209.49001,-0.58,637400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":561,"percent_change":562,"volume":2412,"transactions":9,"vwap":2411},"2025-08-14",209.21001,210.21001,208.96001,210.070007,644100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1828,"percent_change":1338,"volume":2419,"transactions":9,"vwap":2418},"2025-08-13",209.48,210.10001,209.059998,209.96001,699900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1154,"volume":2427,"transactions":9,"vwap":2425},"2025-08-12",207.41,208.78,207.14,208.67,1.95,612900,{"date":2429,"open":2422,"high":2430,"low":2431,"close":2432,"change":362,"percent_change":1916,"volume":2433,"transactions":9,"vwap":2432},"2025-08-11",207.66,206.41,206.72,640900,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":950,"percent_change":621,"volume":2439,"transactions":9,"vwap":2438},"2025-08-08",206.39,207.42999,207.17,571400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2106,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-07",207.75999,207.92,205.35001,206.0099945,-0.43,771900,{"date":2449,"open":2436,"high":2450,"low":2451,"close":2452,"change":107,"percent_change":758,"volume":2453,"transactions":9,"vwap":2452},"2025-08-06",207.23,205.78,206.89,728400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":414,"percent_change":2068,"volume":2460,"transactions":9,"vwap":2459},"2025-08-05",206.98,207.10001,205.59,206,518700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-04",204.89999,206.85001,204.85001,206.78999,2.7,1.32,680000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1369,"percent_change":1217,"volume":2476,"transactions":9,"vwap":2475},"2025-08-01",204.77,205.039993,203.17,204.089996,1222700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1755,"percent_change":247,"volume":2483,"transactions":9,"vwap":2482},"2025-07-31",207.7,208.48,205.53,206.059998,693200,{"date":2485,"open":2480,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":288,"volume":2490,"transactions":9,"vwap":2488},"2025-07-30",208.89,206.78,207.67,-0.71,1428000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1648,"percent_change":309,"volume":2497,"transactions":9,"vwap":2496},"2025-07-29",208.8,208.99001,207.99001,208.38,682200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2425,"change":38,"percent_change":1916,"volume":2503,"transactions":9,"vwap":2425},"2025-07-28",209.2,209.27,208.34,892300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1960,"percent_change":1268,"volume":2510,"transactions":9,"vwap":2509},"2025-07-25",208.42,209.28999,208.070007,209.14,630100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1916,"percent_change":508,"volume":2517,"transactions":9,"vwap":2516},"2025-07-24",208.3,208.74001,207.89999,208.10001,779500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":518,"volume":2524,"transactions":9,"vwap":2521},"2025-07-23",207.50999,208.32001,207.050003,1.36,712600,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":1953,"percent_change":901,"volume":2530,"transactions":9,"vwap":2529},"2025-07-22",206.17,207.13,206.96001,642700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2527,"change":908,"percent_change":798,"volume":2536,"transactions":9,"vwap":2527},"2025-07-21",206.35001,207.38,206.020004,895500,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":298,"percent_change":895,"volume":2542,"transactions":9,"vwap":2541},"2025-07-18",207.039993,205.83,206.10001,740800,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":832,"percent_change":136,"volume":2548,"transactions":9,"vwap":2547},"2025-07-17",205.0099945,206.8,206.63,638800,{"date":2550,"open":2465,"high":2551,"low":2552,"close":2553,"change":1877,"percent_change":959,"volume":2554,"transactions":9,"vwap":2553},"2025-07-16",205.52,203.28999,205.42,906800,{"date":2556,"open":2557,"high":2487,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-15",206.49001,204.34,-1.94,-0.94,694700,{"date":2563,"open":2564,"high":2436,"low":2565,"close":2566,"change":632,"percent_change":23,"volume":2567,"transactions":9,"vwap":2566},"2025-07-14",205.53999,205.25999,206.28,724100,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":703,"percent_change":778,"volume":2573,"transactions":9,"vwap":2572},"2025-07-11",206.33,205.55,205.92999,696500,{"date":2575,"open":2487,"high":2576,"low":2577,"close":2578,"change":215,"percent_change":622,"volume":2579,"transactions":9,"vwap":2578},"2025-07-10",207.86,206.57001,207.25,710200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2487,"change":1284,"percent_change":1655,"volume":2585,"transactions":9,"vwap":2487},"2025-07-09",206.59,206.89999,205.47,683300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1441,"volume":2593,"transactions":9,"vwap":2591},"2025-07-08",206.37,206.83,205.82001,205.97,-0.52,628000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2557,"change":703,"percent_change":778,"volume":2599,"transactions":9,"vwap":2557},"2025-07-07",207.64,207.77,205.60001,1040900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":319,"percent_change":226,"volume":2606,"transactions":9,"vwap":2605},"2025-07-03",206.95,208.11,206.62,207.81,624900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":1655,"percent_change":651,"volume":2612,"transactions":9,"vwap":2610},"2025-07-02",205.85001,206.46001,205.38,1145400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":731,"percent_change":204,"volume":2206,"transactions":9,"vwap":2618},"2025-07-01",204.45,206.55,204.14,206.070007,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":713,"percent_change":901,"volume":2625,"transactions":9,"vwap":2624},"2025-06-30",203.91,204.95,203.50999,204.67,1081900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":632,"percent_change":23,"volume":2632,"transactions":9,"vwap":2631},"2025-06-27",203.84,205.020004,203.28,203.89999,831700,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":1772,"volume":2639,"transactions":9,"vwap":2637},"2025-06-26",202.63,203.74001,203.55,1.22,590500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":767,"percent_change":288,"volume":2646,"transactions":9,"vwap":2645},"2025-06-25",203.080002,203.27,202.059998,202.33,552700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":176,"volume":2654,"transactions":9,"vwap":2652},"2025-06-24",202.3,203.38,201.83,203.029999,2.02,628900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-06-23",199.14999,201.17,198.37,201.0099945,2.08,1.05,963500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1050,"percent_change":508,"volume":2670,"transactions":9,"vwap":2669},"2025-06-20",199.89,199.96001,198.49001,198.92999,1085400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":456,"percent_change":1028,"volume":2677,"transactions":9,"vwap":2676},"2025-06-18",199.91,200.73,198.89999,199.14,709800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1728,"volume":2685,"transactions":9,"vwap":2683},"2025-06-17",200.41,200.89,199.32001,199.53999,-1.62,616800,{"date":2687,"open":2688,"high":2649,"low":2689,"close":2690,"change":1910,"percent_change":632,"volume":1036,"transactions":9,"vwap":2690},"2025-06-16",201.28999,200.83,201.16,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":361,"volume":2698,"transactions":9,"vwap":2696},"2025-06-13",201.22,201.99001,199.87,200.46001,-2.18,688800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1188,"percent_change":204,"volume":2705,"transactions":9,"vwap":2704},"2025-06-12",201.070007,202.66,200.87,202.64,607400,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1051,"percent_change":1572,"volume":2712,"transactions":9,"vwap":2711},"2025-06-11",201.45,202.10001,200.60001,201.27,522800,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":1828,"percent_change":2094,"volume":2718,"transactions":9,"vwap":2717},"2025-06-10",200.25,201.50999,201.36,623300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2068,"percent_change":146,"volume":2725,"transactions":9,"vwap":2724},"2025-06-09",200.53,200.86,199.63,200.070007,961200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":136,"volume":2733,"transactions":9,"vwap":2731},"2025-06-06",200.33,201.2,199.84,200.45,1.18,707200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2336,"percent_change":308,"volume":2740,"transactions":9,"vwap":2739},"2025-06-05",200.35001,200.37,198.94,199.27,878200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2745,"change":610,"percent_change":478,"volume":2746,"transactions":9,"vwap":2745},"2025-06-04",200.38,200.88,199.92999,525300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":226,"volume":2754,"transactions":9,"vwap":2752},"2025-06-03",198.48,200.17,198.2,200.080002,1.3,647600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1735,"percent_change":758,"volume":2761,"transactions":9,"vwap":2760},"2025-06-02",197.57001,198.82001,196.55,198.78,1324000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":136,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-30",197.059998,198.66,196.37,197.92999,0.3,762700,{"date":2771,"open":2772,"high":2757,"low":2773,"close":2774,"change":1579,"percent_change":901,"volume":2775,"transactions":9,"vwap":2774},"2025-05-29",197.56,195.95,197.34,746200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":66,"percent_change":2336,"volume":2579,"transactions":9,"vwap":2781},"2025-05-28",197.71001,198.25,196.35001,196.60001,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2785,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2785},"2025-05-27",196.12,197.89999,195.62,3.57,1.84,1471200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2050,"percent_change":1458,"volume":2796,"transactions":9,"vwap":2795},"2025-05-23",193.12,194.89,193.0099945,194.33,1104700,{"date":2798,"open":2799,"high":2800,"low":2795,"close":2801,"change":1890,"percent_change":1424,"volume":2802,"transactions":9,"vwap":2801},"2025-05-22",195.24001,196.0099945,194.92,1053600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-21",197.72,198.34,195.47,195.60001,-3.48,-1.75,752000,{"date":2813,"open":2738,"high":2814,"low":2779,"close":2815,"change":158,"percent_change":1050,"volume":2816,"transactions":9,"vwap":2815},"2025-05-20",199.50999,199.080002,700800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":673,"percent_change":551,"volume":2823,"transactions":9,"vwap":2822},"2025-05-19",197.62,199.81,197.58,199.5,999400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1222,"volume":2831,"transactions":9,"vwap":2829},"2025-05-16",197.75,199.10001,197.24001,199.089996,1.41,989800,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2837,"percent_change":2638,"volume":2838,"transactions":9,"vwap":2836},"2025-05-15",195,197.74001,197.67999,2.39,1000700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":842,"volume":2846,"transactions":9,"vwap":2844},"2025-05-14",196.32001,196.5,195.050003,195.28999,-1.21,1117200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2842,"change":2404,"percent_change":1648,"volume":2852,"transactions":9,"vwap":2842},"2025-05-13",196.73,197.46001,196.34,990500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2856,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2856},"2025-05-12",196.42,197.080002,195.36,4.85,2.52,2078800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":808,"percent_change":1441,"volume":2867,"transactions":9,"vwap":2866},"2025-05-09",193.16,193.28999,191.97,192.23,1049300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":383,"percent_change":901,"volume":2874,"transactions":9,"vwap":2873},"2025-05-08",192.84,194.45,191.8,192.72,1251900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2094,"volume":2882,"transactions":9,"vwap":2880},"2025-05-07",191.2,192.64999,190.77,192,1.23,631300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2879,"change":766,"percent_change":1482,"volume":2888,"transactions":9,"vwap":2879},"2025-05-06",191.050003,192.25,190.42,1001000,{"date":2890,"open":2866,"high":2891,"low":2892,"close":2893,"change":2050,"percent_change":1891,"volume":2894,"transactions":9,"vwap":2893},"2025-05-05",193.41,191.82001,192.42999,1589200,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-02",192.48,193.55,192.059998,193.020004,2.84,1.49,811000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":268,"percent_change":1013,"volume":843,"transactions":9,"vwap":2909},"2025-05-01",190.92999,191.77,190.11,190.17999,{"date":2911,"open":2912,"high":2913,"low":179,"close":2914,"change":1735,"percent_change":2248,"volume":2915,"transactions":9,"vwap":2914},"2025-04-30",188.86,191.55,191.029999,1127100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2909,"change":2921,"percent_change":1772,"volume":2922,"transactions":9,"vwap":2909},"2025-04-29",188.58,190.62,188.47,1.14,739900,{"date":183,"open":2924,"high":2925,"low":2926,"close":2927,"change":985,"percent_change":23,"volume":2928,"transactions":9,"vwap":2927},188.72,189.64999,187.34,189.039993,872700]