[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIS":3,"homepage-market-summary":30,"stock-historical-VIS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIS","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 Industrials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8706,2.8088,"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},322.64,320.13,323.47,319.3,322.09,0.55,0.17,77221.347853,362.20999,282.029999,93177.5278334741,50.6,5541,{"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},241.72,84684,30909659.486202,31.79,"2025-04-28",[185,188,197,207,218,229,240,250,260,271,282,292,302,313,324,334,345,356,367,378,389,400,411,422,432,442,452,463,474,485,496,507,516,527,537,548,558,567,576,587,597,608,618,629,640,651,662,673,682,693,704,715,725,736,746,756,766,777,786,797,807,815,825,835,843,851,858,866,873,882,891,899,908,917,924,933,942,949,958,966,973,982,991,1000,1009,1017,1025,1034,1043,1051,1060,1068,1076,1084,1091,1100,1109,1118,1127,1135,1144,1152,1159,1167,1176,1184,1191,1200,1209,1216,1225,1232,1239,1248,1257,1264,1271,1279,1287,1294,1302,1310,1317,1325,1334,1341,1349,1358,1367,1375,1383,1391,1400,1409,1417,1425,1434,1442,1450,1458,1467,1475,1484,1492,1500,1508,1516,1524,1532,1538,1545,1554,1562,1569,1577,1585,1593,1601,1610,1618,1625,1633,1639,1648,1656,1664,1672,1676,1684,1692,1699,1708,1716,1724,1732,1740,1748,1756,1761,1768,1775,1783,1791,1800,1808,1816,1825,1833,1840,1848,1855,1863,1871,1879,1887,1895,1903,1909,1918,1926,1935,1943,1951,1959,1967,1974,1980,1988,1995,2004,2011,2018,2027,2034,2042,2050,2059,2068,2074,2081,2089,2097,2105,2111,2119,2127,2134,2141,2147,2154,2160,2168,2174,2183,2190,2197,2204,2212,2220,2225,2229,2236,2245,2249,2257,2264,2272,2280,2288,2296,2304,2311,2319,2327,2335,2341,2347,2355,2358,2365,2374,2382,2388,2393,2401,2407,2414,2420,2427,2435,2442,2449,2456,2462,2468,2475,2483,2491,2497,2504,2508,2515,2521,2529,2536,2543,2551,2558,2562,2568,2575,2583,2592,2598,2603,2609,2615,2623,2631,2639,2643,2651,2658,2664,2670,2674,2681,2687,2694,2700,2706,2713,2719,2726,2734,2742,2749,2756,2764,2770,2776,2782,2789,2795,2803,2810,2817,2825,2832,2839,2846,2852,2859,2866,2872,2878,2886,2891,2896,2903,2909,2916,2923,2928,2936,2944,2950,2957,2964,2971,2976,2983,2990,2998,3007,3015,3022,3029,3036,3044,3050,3058,3065,3070,3079],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2950,321.5066,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",326.39,320.61,-7.61,-2.31,125588.959125,3231,322.1344,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",327.97,331.357,329.7,2.85,0.87,70612.840236,2280,329.8659,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",326.12,328.2321,322.88,326.85,0.35,0.11,114010.310141,2944,326.7624,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",326.77,328.07,324.68,326.5,2.66,0.82,116027.866293,3057,326.5624,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",320.73,324.355,318.83,323.84,3.33,1.04,123332.143661,3250,321.7055,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",325.02,320.36,320.51,-3.62,-1.12,67945.974026,2520,322.3754,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":53,"volume":257,"transactions":258,"vwap":259},"2026-09-29",324.66,327,322.69,324.13,0.32,372127.772551,2357,323.4176,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",324.98,326.19,322.15,323.81,-3.25,-0.99,144383.361951,3284,324.451,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",326.13,328.51,325.095,327.06,2.57,0.79,185739.254025,2798,326.5168,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":193,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",324.5,326.6837,323.14,324.49,-0.71,141526.617494,2356,324.8221,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":112,"volume":299,"transactions":300,"vwap":301},"2026-09-23",326.55,328.74,325.945,326.8,-1.28,92526.854811,2129,327.6861,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",328.82,329.18,326.06,328.08,0.96,0.29,81565.142067,2509,327.5241,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",327.85,328.485,324.52,327.12,1.58,0.49,129989.272756,2604,327.1057,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":278,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",324.99,326,323.44,325.54,0.24,79884.838974,2202,324.7907,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",329.26,329.92,324.22,324.75,0.9,0.28,57713.939427,2153,325.6762,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-16",325.59,327.51,321.4,323.85,-0.2,-0.06,65065.126708,2249,324.9649,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",327.01,327.835,323.264531,324.05,-1.87,-0.57,1153894.589947,2877,324.8857,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",324.97,326.4899,323.24,325.92,-5.23,-1.58,181286.345786,3555,325.5912,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",330.92,332.08,330.01,331.15,3.96,1.21,46372.166364,1775,331.1205,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",328.03,329.815,326.3,327.19,-3.13,-0.95,103625.818497,2419,327.1928,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",334.06,334.85,330.21,330.32,-5.19,-1.55,177736.832784,2679,331.4451,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",336.76,338.03,335.38,335.51,-1.2,-0.36,120591.895143,2681,336.8832,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":22,"volume":429,"transactions":430,"vwap":431},"2026-09-04",334.76,337.35,334.68,336.71,1.83,77670.714861,2063,336.2843,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",333.18,334.88,329.94,3.66,1.11,83240.187943,2205,333.669,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":214,"volume":449,"transactions":450,"vwap":451},"2026-09-02",331.91,332.05,329,331.22,0.38,61499.44482,2287,331.0455,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",333.75,335.715,329.9,330.84,-4.91,-1.46,178554.676871,4950,331.17,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",337.27,337.64,334.82,335.75,-3.5,-1.03,151728.262245,3213,335.6939,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",343.93,344.5,338.485,339.25,-3.89,-1.13,67304.905994,2564,339.9165,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-27",345.79,345.9299,341.8,343.14,-2.37,-0.69,57389.059248,2151,343.3835,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",342.65,346.53,342.59,345.51,3.61,1.06,138498.139833,1818,345.6068,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":332,"vwap":515},"2026-08-25",346.37,341.455,341.9,-0.89,-0.26,60933.520299,342.6028,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",345.1,346.2739,341.925,342.79,-2.97,-0.86,154202.113979,2911,342.7434,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":309,"volume":534,"transactions":535,"vwap":536},"2026-08-21",347.16,347.489,344.885,345.76,0.99,113324.062485,2027,345.9631,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",347.37,348.77,344.24,344.77,-4.49,-1.29,86150.027881,2838,346.1596,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-19",354.39,349.02,349.26,-3.07,-0.87,68501.350658,2698,350.3972,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":102,"volume":564,"transactions":565,"vwap":566},"2026-08-18",356.18,356.5812,352.33,-6.41,50662.917525,2504,353.8678,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":352,"volume":573,"transactions":574,"vwap":575},"2026-08-17",359,360.6,358.74,-0.23,66943.938547,2111,359.5695,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",358.11,359.8,357.885,358.97,1.32,0.37,52481.213233,1522,359.0505,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":-6,"volume":594,"transactions":595,"vwap":596},"2026-08-13",359.29,359.335,355.89,357.65,-0.01,61797.261634,2064,357.4381,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",359.93,360.9338,356.41,357.66,0.76,0.21,77662.334677,2059,357.9523,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",355.52,360,356.9,2.01,0.57,40439.500807,1777,357.5794,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",357.05,357.8909,354.55,354.89,-1.94,-0.54,45789.018265,1958,356.0458,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",357.58,358.03,354.04,356.83,1.38,0.39,53673.247158,1837,356.8178,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-06",358.3,361.07,354.965,355.45,-2.59,-0.72,196390.06617,1857,355.8504,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-05",359.06,362.2,357.7912,358.04,-0.31,-0.09,88846.04745,2321,359.3152,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-04",356.07,359.275,352.5575,358.35,6.72,1.91,140123.343941,2869,357.5943,{"date":674,"open":487,"high":675,"low":487,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",352.07,351.63,7.19,2.09,104140.777909,2997,349.829,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",346.49,346.6902,341.24,344.44,2.46,0.72,50264.715967,2178,344.3607,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-30",342.46,343.3976,337.535,341.98,4.11,1.22,68710.778903,2211,340.0432,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-29",347.13,347.19,337.3,337.87,-11.62,-3.32,111539.7387,3367,340.5386,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",350.33,347.3701,349.49,-1.93,-0.55,66193.250395,1997,349.109,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",352.79,354,347.1351,351.42,1.25,0.36,45953.125139,1868,349.9802,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":168,"volume":743,"transactions":744,"vwap":745},"2026-07-24",350.71,353.16,349.4385,350.17,0.42,88859.532328,1920,351.4473,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-23",345.33,351.71,349.75,4.74,1.37,50682.634072,1934,349.4246,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",343.71,347,345.01,0.44,0.13,44917.205992,1514,345.6082,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-21",344.94,346.72,342.305,344.57,2.26,0.66,35927.865534,1597,344.917,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":554,"volume":784,"transactions":785,"vwap":758},"2026-07-20",347.28,348.425,341.63,342.31,-2.99,101712.683574,2652,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-17",343,349,342.17,345.3,-1.6,-0.46,47002.109104,1925,346.4479,{"date":798,"open":799,"high":800,"low":477,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-16",344.65,348.31,346.9,-0.45,-0.13,45818.390058,1898,346.2476,{"date":808,"open":809,"high":810,"low":788,"close":811,"change":793,"percent_change":803,"volume":812,"transactions":813,"vwap":814},"2026-07-15",348.92,349.0539,347.35,72268.780265,2029,346.2526,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":603,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-14",350,351.88,346.96,347.81,0.22,56350.04555,1634,348.5578,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":396,"volume":832,"transactions":833,"vwap":834},"2026-07-13",349.57,350.59,346,347.05,-3.33,60643.225568,2034,347.8862,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":256,"volume":842,"transactions":9,"vwap":840},"2026-07-10",349.13,351.73001,347.5,350.38,1.13,144900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":320,"volume":850,"transactions":9,"vwap":848},"2026-07-09",351.5,351.70001,348.69,349.25,1.71,41100,{"date":852,"open":853,"high":854,"low":687,"close":855,"change":856,"percent_change":481,"volume":857,"transactions":9,"vwap":855},"2026-07-08",348.42999,350.42999,347.54001,-3.96,86300,{"date":859,"open":860,"high":861,"low":862,"close":845,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":845},"2026-07-07",356.85001,357.070007,348.35001,-7.24,-2.02,74100,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":502,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-07-06",357.23001,360.63,358.73999,1.02,63600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",358.56,360.17999,351.60001,355.13,-0.85,-0.24,89300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",359.20999,361.19,355.92999,355.98001,-4.4,-1.22,323700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":635,"volume":898,"transactions":9,"vwap":896},"2026-06-30",356.73999,360.92001,356,360.38,4.92,132400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-29",353.53,356.60001,352.48999,355.45999,2.99,0.85,247500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-26",355.35001,355.66,351.64999,352.47,-5.75,-1.61,82600,{"date":918,"open":919,"high":25,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-25",355.25,358.22,6.87,1.96,123200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-24",349.10001,354.56,348.22,351.35001,3.07,0.88,67400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",349.79999,352,346.16,348.28,-7.6,-2.14,56200,{"date":943,"open":944,"high":945,"low":728,"close":946,"change":947,"percent_change":773,"volume":948,"transactions":9,"vwap":946},"2026-06-22",354.19,356.42001,355.88,2.32,68500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-18",354.89999,356.19,351.76999,353.56,3.85,1.1,57000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":481,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-17",350.81,355.75,349.059998,349.70999,-0.32,148600,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":613,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-16",350.17999,353.23999,350.84,0.58,86000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-15",349.94,351.57999,348.47,348.82999,4.61,1.34,72000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-12",344.42001,345.29001,341.81,344.22,1.73,0.51,64600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",334.23999,343.41,333.92999,342.48999,11.25,3.4,59700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",340.23999,340.87,331.01001,331.23999,-11.57,-3.38,71500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":841,"volume":1016,"transactions":9,"vwap":1014},"2026-06-09",341.26999,345.76999,334.57999,342.81,3.83,72300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":657,"volume":1024,"transactions":9,"vwap":1022},"2026-06-08",341.62,341.98001,338.42001,338.98001,-1.06,48100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",343.62,344.75,338.20001,340.040009,-5.17,-1.5,53300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-04",342.26999,345.95001,341.91,345.20999,4.03,1.18,53700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":657,"volume":1050,"transactions":9,"vwap":1048},"2026-06-03",340.95999,345,340.73999,341.17999,-1.07,67800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-02",339.26001,342.67999,339.029999,342.25,3.92,1.16,107200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":193,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-06-01",337.040009,339.57999,334.32999,338.32999,-0.68,195800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":66,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-29",341.41,341.78,338.69,340.64001,-0.38,72400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1074,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-28",341.049988,343.70999,338.23999,341.94,-0.11,72700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":583,"percent_change":214,"volume":1090,"transactions":9,"vwap":1089},"2026-05-27",343.14999,343.45999,340.78,342.32001,67500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-26",339.019989,342.70001,338.92999,341.95001,5.86,1.74,75400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-22",335.98001,338.049988,333.79001,336.089996,2.77,0.83,50600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",331.42001,335,329.84,333.32001,-0.15,-0.04,99800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",330.31,334.59,328.37,333.47,5,1.52,66700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":544,"volume":1134,"transactions":9,"vwap":1132},"2026-05-19",330.32001,331.57999,326.89999,328.47,-4.28,64400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-18",334.89001,335.45999,330.59,332.75,-1.73,-0.52,122900,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",337.35001,333.85999,334.48001,-7,-2.05,59300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":689,"volume":1158,"transactions":9,"vwap":1155},"2026-05-14",340,341.48001,338,2.44,57300,{"date":1160,"open":1002,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-13",340.42001,336.48001,339.040009,-1.15,-0.34,125300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-12",340.53,340.70001,335.45001,340.19,-1.76,-0.51,110500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1096,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1096},"2026-05-11",338.57999,343.32999,338.39999,3.08,0.91,81500,{"date":1185,"open":1071,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":513,"volume":1190,"transactions":9,"vwap":1188},"2026-05-08",342.16,338.41,338.87,-0.9,159400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-07",346.73001,347.089996,338.26999,339.76999,-5.61,-1.62,73000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-06",342.35999,346.070007,340.62,345.38,8,2.37,88400,{"date":1210,"open":1211,"high":1103,"low":1212,"close":1213,"change":1214,"percent_change":841,"volume":1215,"transactions":9,"vwap":1213},"2026-05-05",336.42999,334.85999,337.38,3.78,77700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",336.34,338.01001,332.69,333.60001,-3.92,-1.16,59800,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":96,"volume":1231,"transactions":9,"vwap":1229},"2026-05-01",341.39999,337.44,337.51999,-2.5,105400,{"date":1233,"open":1234,"high":1161,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-30",333.39001,340.019989,9.2,2.78,57400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-29",334.51001,334.64999,329.56,330.82001,-2.06,-0.62,47600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-28",334.75,334.97,330.29999,332.88,-3.27,-0.97,45200,{"date":1258,"open":1105,"high":1259,"low":435,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-27",337.98001,336.14999,0.14,0.04,49900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":879,"volume":1270,"transactions":9,"vwap":1268},"2026-04-24",339.01001,335.16,336.01001,-2.89,46800,{"date":1272,"open":1273,"high":1274,"low":1112,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-23",335.23001,340.5,338.89999,4.8,1.44,56800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":721,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-22",338.67999,339.54999,332.76001,334.10001,-0.16,55700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1242,"change":1292,"percent_change":60,"volume":1293,"transactions":9,"vwap":1242},"2026-04-21",338.67001,341.070007,333.91,-4.24,108300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":213,"volume":1301,"transactions":9,"vwap":1299},"2026-04-20",336.89999,339.16,336.32001,338.89001,1.17,101600,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-17",335.44,341.19,337.72,6.38,1.93,122100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":66,"percent_change":112,"volume":1316,"transactions":9,"vwap":1315},"2026-04-16",333,334.56,329.82001,331.34,58900,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-15",336.53,330.57001,332.64001,-4.09,-1.21,98200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-14",336.26999,338.12,334.39999,336.73001,1.79,0.53,114800,{"date":1335,"open":1336,"high":1251,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-13",330.5,334.94,3.14,0.95,120800,{"date":1342,"open":1343,"high":1104,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-10",333.69,331.60999,331.79999,-1.09,-0.33,85100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-09",328.63,334.81,328.26999,332.89001,3.2,0.97,59200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-08",328.19,331.5,327.34,329.69,12.27,3.87,65200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":363,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-07",316.29001,318.26999,314.42001,317.42001,-0.18,91400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-04-06",316.089996,317.98999,314.60999,1.63,0.52,95500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1347,"volume":1390,"transactions":9,"vwap":1388},"2026-04-02",311.51999,319.51001,310.89001,316.35999,-1.04,123000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-01",315.67999,320.26999,315.56,317.39999,5.18,1.66,89800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-31",306.070007,312.89001,305.37,312.22,10.33,3.42,94000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1141,"volume":1416,"transactions":9,"vwap":1414},"2026-03-30",309.42001,309.70001,300.92001,301.89001,-5.32,285400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":856,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-27",310.019989,311.089996,306.57999,307.20999,-1.27,115000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-26",316.28,318.10999,310.91,311.17001,-8.2,-2.57,104700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":203,"volume":1441,"transactions":9,"vwap":1439},"2026-03-25",320.60001,320.87,317.53,319.37,2.76,70900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":732,"volume":1449,"transactions":9,"vwap":1447},"2026-03-24",311.84,317.76001,311.16,316.60999,1.15,81900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-23",316.98001,321.57999,315.45999,4.32,1.39,65100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-20",316.48999,317.45999,308.73999,311.14001,-5.6,-1.77,207900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":158,"volume":1474,"transactions":9,"vwap":1472},"2026-03-19",314.39999,318.60999,312.85999,316.73999,-1.32,130100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-18",320.57001,322.51999,317.97,318.059998,-3.16,-0.98,68700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":989,"volume":1491,"transactions":9,"vwap":1489},"2026-03-17",321.89999,322.92999,318.54001,321.22,1.64,67200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":905,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-16",319.73001,321.72,318.25,319.57999,0.94,55000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":374,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-13",320.25,321.41,315.12,316.59,-0.5,116200,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-12",323.82001,317.95001,318.17001,-8.48,-2.6,98700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":625,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-11",326.63,328.23001,324,326.64999,-0.17,324800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":394,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":394},"2026-03-10",328.31,332.23999,327.019989,-1.85,-0.56,207300,{"date":1533,"open":1534,"high":436,"low":1535,"close":1536,"change":1237,"percent_change":906,"volume":1537,"transactions":9,"vwap":1536},"2026-03-09",322.89001,319.040009,329.040009,112300,{"date":1539,"open":1521,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1198,"volume":1544,"transactions":9,"vwap":1542},"2026-03-06",327.98999,323.85999,326.26001,-5.37,106300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-05",336.85999,337.51001,327.92999,331.63,-7.71,-2.27,174100,{"date":1555,"open":1030,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-04",340.57001,336.70001,339.34,1.4,0.41,97800,{"date":1563,"open":1095,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1245,"volume":1568,"transactions":9,"vwap":1566},"2026-03-03",339.42999,332,337.94,-7.12,267600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1498,"volume":1576,"transactions":9,"vwap":1574},"2026-03-02",339.66,345.70999,338.82001,345.059998,3.21,99100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1580},"2026-02-27",338.64999,341.85001,337.82999,-0.27,-0.08,73100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":136,"volume":1592,"transactions":9,"vwap":1590},"2026-02-26",340.89999,342.34,336.25,342.12,2,96300,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-25",343.89999,337.70001,340.12,-2.25,-0.66,76500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-24",337.69,342.70999,337.059998,342.37,4.39,1.3,79000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1259,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1259},"2026-02-23",341.57001,341.66,336.73999,-4.95,-1.44,109100,{"date":1619,"open":1305,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":742,"volume":1624,"transactions":9,"vwap":1622},"2026-02-20",345.10001,340.070007,342.92999,1.43,112100,{"date":1626,"open":1627,"high":1588,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-19",338.79999,338.5,341.5,2.27,0.67,89600,{"date":1634,"open":1635,"high":1070,"low":1636,"close":1637,"change":136,"percent_change":23,"volume":1638,"transactions":9,"vwap":1637},"2026-02-18",339.41,337.76999,339.23001,71800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-17",336.35999,340.26001,335.28,338.64001,1.61,0.48,105700,{"date":1649,"open":1650,"high":1637,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-13",334.92999,333.64999,337.029999,2.8,0.84,109600,{"date":1657,"open":1658,"high":1659,"low":1221,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-12",341.089996,345.029999,334.23001,-5.05,-1.49,130800,{"date":1665,"open":1274,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-11",343.19,337.23001,339.28,2.05,0.61,115800,{"date":1673,"open":1146,"high":479,"low":1674,"close":1667,"change":214,"percent_change":1675,"volume":1655,"transactions":9,"vwap":1667},"2026-02-10",336.20001,0.03,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":761,"volume":1683,"transactions":9,"vwap":1681},"2026-02-09",335.63,338.079987,335.01001,337.12,1.48,74800,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-06",328.89001,336.23999,335.64001,10.05,3.09,104300,{"date":1693,"open":1694,"high":1695,"low":338,"close":347,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":347},"2026-02-05",325.60999,327.75,-2.01,-0.61,85500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-02-04",329.37,330.89001,324.14001,327.60001,0.05,0.02,135400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1356,"volume":1715,"transactions":9,"vwap":1713},"2026-02-03",324.95001,329.32999,323.040009,327.54999,3.15,95800,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-02",319.67001,324.44,324.39999,4.18,1.31,80700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":362,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-30",319.78,322.91,317.26999,320.22,-0.58,41900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":151,"volume":1739,"transactions":9,"vwap":1737},"2026-01-29",321.82999,323.89999,318.38,322.089996,2.33,79900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":158,"volume":1747,"transactions":9,"vwap":1745},"2026-01-28",320.57999,321.54999,318.17999,319.76001,-1.35,56900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":635,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-27",320.17001,321.53,318.67001,321.10999,0.43,48600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1494,"change":803,"percent_change":1116,"volume":1050,"transactions":9,"vwap":1494},"2026-01-26",319.85001,320.38,318.73001,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":523,"volume":1767,"transactions":9,"vwap":1765},"2026-01-23",322.63,319,319.85999,-2.79,88600,{"date":1769,"open":339,"high":1770,"low":1771,"close":1772,"change":492,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-22",324.98999,321.70999,322.64999,-0.21,130000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1098,"volume":1782,"transactions":9,"vwap":1780},"2026-01-21",319.76999,324.79001,318.81,323.34,5.53,99000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1150,"volume":1790,"transactions":9,"vwap":1788},"2026-01-20",320.14001,321.89001,317.22,317.81,-6.64,92400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-16",323.69,325.25,323.14001,324.45001,1.94,0.6,98600,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-15",320.76999,322.94,322.51001,3.64,1.14,216000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":330,"volume":1815,"transactions":9,"vwap":1813},"2026-01-14",318,319.019989,315.95001,318.87,0.75,59100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-13",318.41,319.29001,317.23001,318.12,1.08,0.34,79500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":278,"volume":1832,"transactions":9,"vwap":1830},"2026-01-12",314.070007,317.070007,313.25,317.040009,2.47,74400,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1721,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2026-01-09",311.94,314.91,314.57001,1.35,80000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1654,"volume":1847,"transactions":9,"vwap":1845},"2026-01-08",309.60001,312.37,309.57001,310.39001,2.59,202900,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1465,"volume":1854,"transactions":9,"vwap":1852},"2026-01-07",314.20999,307.63,307.79999,-5.54,57900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1838,"volume":1862,"transactions":9,"vwap":1860},"2026-01-06",308.5,313.47,307.39999,313.34,4.17,152500,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-05",305.57001,310.54001,309.17001,4.67,1.53,62900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1669,"volume":1878,"transactions":9,"vwap":1876},"2026-01-02",299.60999,304.64001,298.92999,304.5,6.12,91500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-31",301.51001,301.92001,298.38,-2.9,-0.96,74300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":418,"volume":1894,"transactions":9,"vwap":1892},"2025-12-30",302.45001,302.73999,301.14999,301.28,-1.1,44700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":481,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-29",302.82001,303.69,301.92999,302.38,-0.37,81100,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":625,"percent_change":1373,"volume":1908,"transactions":9,"vwap":1907},"2025-12-26",304.10001,302.70999,303.51001,30300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-24",303.20999,304.57001,303.01001,304.049988,0.8,0.26,21500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":657,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-23",303.28,303.78,302.54001,303.25,-0.1,61300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-22",301.88,303.84,301.17999,303.56,3.81,1.27,141200,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-19",297.73001,300.26001,299.75,2.75,0.93,65000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":603,"volume":1950,"transactions":9,"vwap":1948},"2025-12-18",297.51999,299.56,296.42999,297,2.24,47400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1134,"transactions":9,"vwap":1956},"2025-12-17",299.42999,300.54999,294.51001,294.76001,-5.89,-1.96,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":363,"volume":1966,"transactions":9,"vwap":1964},"2025-12-16",302.13,302.92999,299.20001,300.64999,-1.72,54000,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":23,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-15",304.17999,301.73001,302.37,0.06,107300,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1254,"percent_change":1049,"volume":1979,"transactions":9,"vwap":1978},"2025-12-12",306.48999,301.42001,302.20001,38900,{"date":1981,"open":1982,"high":1983,"low":1930,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-11",301.62,305.63,305.47,3.6,1.19,40600,{"date":1989,"open":1990,"high":1913,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-10",297.070007,301.87,5.85,1.98,37900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-09",297.91,299.29999,296.01001,296.019989,-2.47,-0.83,31600,{"date":2005,"open":1946,"high":2006,"low":2007,"close":2008,"change":1599,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-08",299.98999,297.70999,298.48999,-0.22,38100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":492,"percent_change":572,"volume":2017,"transactions":9,"vwap":2016},"2025-12-05",299.82001,300.16,298.10999,299.14999,67300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-04",297.76001,300.75,297.31,299.84,2.2,0.74,88100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":308,"volume":2033,"transactions":9,"vwap":2030},"2025-12-03",295.29999,297.64001,294.29999,2.83,28100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1631,"volume":2041,"transactions":9,"vwap":2039},"2025-12-02",294.53,295.67001,293.14999,294.81,1.95,35500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1322,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-01",294.39001,295.59,292.51001,292.85999,-1.38,33900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-28",295.95999,297.10999,295.28,296.95001,1.84,0.62,15400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-26",293.39001,296.72,293.32999,295.10999,1.88,0.64,34600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1607,"percent_change":1125,"volume":990,"transactions":9,"vwap":2073},"2025-11-25",289.42999,293.60999,287.59,293.23001,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1125,"percent_change":1332,"volume":2080,"transactions":9,"vwap":2079},"2025-11-24",287.92999,289.67999,286.54999,288.84,84500,{"date":2082,"open":2083,"high":2084,"low":26,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-21",284.20999,288.39999,287.32001,4,1.41,82900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":102,"volume":2096,"transactions":9,"vwap":2094},"2025-11-20",292.35999,293.16,283.01001,283.32001,-5.16,136500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":761,"volume":2104,"transactions":9,"vwap":2102},"2025-11-19",287.45001,289.62,287.22,288.48001,1.26,122400,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2101,"change":1023,"percent_change":1901,"volume":2110,"transactions":9,"vwap":2101},"2025-11-18",286.98001,289.049988,285.51999,134500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":480,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-17",291.56,292.38,287.17001,288.28,-1.33,84400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1916,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-14",289.98001,293.92999,289.12,292.17001,0.09,70500,{"date":2128,"open":2053,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":624,"volume":2133,"transactions":9,"vwap":2131},"2025-11-13",297.79999,291.29999,291.91,-5.79,52100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":23,"percent_change":1972,"volume":2140,"transactions":9,"vwap":2139},"2025-11-12",298.32001,300.23999,297.63,297.70001,27400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1174,"percent_change":1522,"volume":2017,"transactions":9,"vwap":2146},"2025-11-11",298.040009,298.53,296.14999,297.53,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2143,"change":2152,"percent_change":151,"volume":2153,"transactions":9,"vwap":2143},"2025-11-10",297.84,298.79999,294.79999,2.16,32300,{"date":2155,"open":2046,"high":2156,"low":2157,"close":2158,"change":1869,"percent_change":1381,"volume":2159,"transactions":9,"vwap":2158},"2025-11-07",296.17001,291.20999,295.88,59500,{"date":2161,"open":2162,"high":2163,"low":2122,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-11-06",297.17999,297.66,294.35001,-2.48,-0.84,44400,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2065,"percent_change":2066,"volume":2173,"transactions":9,"vwap":2172},"2025-11-05",294.31,298.48001,296.82999,126300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-04",295.32999,296.29001,293.73001,294.95001,-4.18,-1.4,77800,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":158,"volume":2189,"transactions":9,"vwap":2187},"2025-11-03",300.28,296.75,299.13,-1.26,62700,{"date":2191,"open":1953,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":732,"volume":2196,"transactions":9,"vwap":2194},"2025-10-31",301.17001,298.69,300.39001,1.09,50800,{"date":2198,"open":2199,"high":1907,"low":2200,"close":1998,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1998},"2025-10-30",299.25,299.01001,-1.43,-0.48,44300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":732,"volume":2211,"transactions":9,"vwap":2209},"2025-10-29",300.10999,303.22,299.34,300.73001,1.07,86100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":948,"transactions":9,"vwap":2217},"2025-10-28",301.79001,302.32999,299.62,299.66,-2.03,-0.67,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":1722,"percent_change":761,"volume":1033,"transactions":9,"vwap":2224},"2025-10-27",302.85999,300.51999,301.69,{"date":2226,"open":1928,"high":1899,"low":1938,"close":2227,"change":1041,"percent_change":636,"volume":2228,"transactions":9,"vwap":2227},"2025-10-24",300.38,33200,{"date":2230,"open":2231,"high":2232,"low":2231,"close":1963,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1963},"2025-10-23",295.72,299.53,4.46,1.51,56300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-22",299.67001,300,293.79999,294.73999,-4.51,-1.51,52700,{"date":2246,"open":2247,"high":2223,"low":2247,"close":2199,"change":1630,"percent_change":603,"volume":2248,"transactions":9,"vwap":2199},"2025-10-21",297.29999,48000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2010,"transactions":9,"vwap":2254},"2025-10-20",295.20001,297.5,295.14001,296.98001,3.91,1.33,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":802,"percent_change":1115,"volume":2263,"transactions":9,"vwap":2262},"2025-10-17",292.66,294.62,291.57999,293.070007,46600,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-16",296.89999,292.26999,293.51999,-2.16,-0.73,35800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":964,"volume":2279,"transactions":9,"vwap":2277},"2025-10-15",298.19,299.45999,294.070007,295.67999,-0.94,57800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":502,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-14",290.059998,297.98999,290,296.62,1.23,63800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1838,"volume":2295,"transactions":9,"vwap":2293},"2025-10-13",291.88,293.98999,291.48001,293.01001,3.89,48200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2123,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2123},"2025-10-10",296.79001,297.76999,289.040009,-6.81,-2.3,71100,{"date":2305,"open":2306,"high":2307,"low":2176,"close":2308,"change":2309,"percent_change":2201,"volume":2310,"transactions":9,"vwap":2308},"2025-10-09",300.31,300.98999,295.92999,-4.29,39100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":533,"volume":2318,"transactions":9,"vwap":2316},"2025-10-08",298.14001,300.5,296.81,300.22,2.94,29800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":624,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-10-07",299.42001,300.14001,296.17999,297.28,-0.65,52300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1381,"volume":2334,"transactions":9,"vwap":2332},"2025-10-06",299.059998,299.69,297.20001,299.22,1.56,35200,{"date":2336,"open":2247,"high":2337,"low":2338,"close":2163,"change":1631,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2163},"2025-10-03",299.57999,296.91,0.23,36100,{"date":2342,"open":2343,"high":2149,"low":2344,"close":2345,"change":89,"percent_change":448,"volume":2346,"transactions":9,"vwap":2345},"2025-10-02",296.14001,294.92001,296.98999,31500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":158,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-10-01",294.54999,296.37,294.25,295.87,-0.14,83800,{"date":2356,"open":2357,"high":2350,"low":2357,"close":2177,"change":224,"percent_change":1182,"volume":999,"transactions":9,"vwap":2177},"2025-09-30",293.079987,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":1915,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-29",295.35001,292.81,293.63,0.27,62600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-26",291.87,294.17001,291.85999,292.82999,2.49,0.86,46400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2219,"volume":2381,"transactions":9,"vwap":2379},"2025-09-25",290.76001,290.88,288.87,290.34,-1.97,41600,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":1885,"volume":2387,"transactions":9,"vwap":2385},"2025-09-24",295.089996,292.31,-2.83,34500,{"date":2389,"open":2390,"high":2391,"low":2291,"close":2253,"change":38,"percent_change":1285,"volume":2392,"transactions":9,"vwap":2253},"2025-09-23",296.48001,297.92001,110400,{"date":2394,"open":2395,"high":2396,"low":2370,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-22",293.79001,295.98999,295.60999,1.36,0.46,62200,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2351,"change":821,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2351},"2025-09-19",294.97,292.14999,0.07,33700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2294,"percent_change":980,"volume":2413,"transactions":9,"vwap":2412},"2025-09-18",291.23999,294.57999,290.53,294.029999,43700,{"date":2415,"open":2416,"high":2412,"low":2102,"close":2417,"change":2201,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-17",291.85001,290.14001,-0.49,131100,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2009,"volume":2426,"transactions":9,"vwap":2424},"2025-09-16",293.12,290.59,291.57001,-0.64,39300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":761,"volume":2434,"transactions":9,"vwap":2432},"2025-09-15",291.62,293.089996,291.10001,292.20999,1.29,44100,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":523,"volume":2441,"transactions":9,"vwap":2439},"2025-09-12",292.82001,290.85001,290.92001,-2.53,49600,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":1806,"volume":2448,"transactions":9,"vwap":2446},"2025-09-11",290.45999,294.20001,293.45001,3.3,75200,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":689,"volume":2455,"transactions":9,"vwap":2453},"2025-09-10",288.88,291.45999,290.14999,2.07,83700,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":1230,"percent_change":523,"volume":2461,"transactions":9,"vwap":2460},"2025-09-09",289.67001,286.37,288.079987,54600,{"date":2463,"open":2464,"high":2409,"low":2465,"close":2466,"change":742,"percent_change":1261,"volume":2467,"transactions":9,"vwap":2466},"2025-09-08",290.47,288.54999,290.57999,66200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1142,"percent_change":1373,"volume":2474,"transactions":9,"vwap":2473},"2025-09-05",291.76001,292.059998,287,290.16,52500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":841,"volume":2482,"transactions":9,"vwap":2480},"2025-09-04",287.45999,290.79001,287.29001,290.67999,3.26,78800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1174,"volume":2490,"transactions":9,"vwap":2488},"2025-09-03",288.59,288.75,286.10001,287.42001,-1.48,45500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":2496,"percent_change":2002,"volume":948,"transactions":9,"vwap":2494},"2025-09-02",288.39001,288.89999,286.47,-2.41,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1255,"volume":2503,"transactions":9,"vwap":2501},"2025-08-29",293.91,290.5,291.31,-2.86,47500,{"date":2505,"open":2506,"high":2506,"low":2038,"close":2368,"change":1754,"percent_change":2507,"volume":2263,"transactions":9,"vwap":2368},"2025-08-28",294.88,0.15,{"date":2509,"open":2510,"high":2511,"low":2357,"close":2512,"change":1262,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-27",293.76999,294.32001,293.73999,0.01,30100,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":1440,"percent_change":1339,"volume":2520,"transactions":9,"vwap":2519},"2025-08-26",291.29001,294.049988,293.70001,42800,{"date":2522,"open":2523,"high":2524,"low":2438,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-25",293.28,293.75,290.94,-2.66,-0.91,49800,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2534,"percent_change":1591,"volume":2535,"transactions":9,"vwap":2533},"2025-08-22",289.45001,295.37,293.60001,5.75,46200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1885,"percent_change":1347,"volume":2542,"transactions":9,"vwap":2541},"2025-08-21",287.73001,289.079987,287.23001,287.85001,232800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2166,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-20",289.10001,289.48001,287.13,288.81,-0.29,33000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":23,"percent_change":1972,"volume":2557,"transactions":9,"vwap":2556},"2025-08-19",289.66,291.47,288.62,289.64999,32200,{"date":2559,"open":2076,"high":2560,"low":2076,"close":2546,"change":752,"percent_change":1646,"volume":2561,"transactions":9,"vwap":2546},"2025-08-18",289.48999,46300,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":459,"percent_change":1506,"volume":2567,"transactions":9,"vwap":2566},"2025-08-15",290.12,287.85999,288.10999,26100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":267,"volume":2159,"transactions":9,"vwap":2573},"2025-08-14",290.75,290.89999,288.82999,289.57001,-2.91,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":989,"volume":2582,"transactions":9,"vwap":2580},"2025-08-13",292.079987,292.84,289.20999,292.48001,1.49,58800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-12",288.19,291.059998,287.82001,290.98999,4.07,1.42,309600,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2166,"percent_change":2549,"volume":2597,"transactions":9,"vwap":2596},"2025-08-11",288,286.16,286.92001,56700,{"date":2599,"open":2378,"high":2600,"low":2601,"close":2602,"change":658,"percent_change":173,"volume":2049,"transactions":9,"vwap":2602},"2025-08-08",289.87,287.28,287.76001,{"date":2604,"open":2473,"high":2473,"low":2605,"close":2541,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2541},"2025-08-07",286.5,-0.35,-0.12,89100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1285,"percent_change":352,"volume":2318,"transactions":9,"vwap":2614},"2025-08-06",288.57001,288.64999,286.23001,288.20001,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":67,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-05",288.79001,289.81,286,288.35999,-0.02,31000,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-04",286.76001,288.45001,288.41,3.01,1.05,38600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":374,"volume":2638,"transactions":9,"vwap":2636},"2025-08-01",286.32001,286.63,282.26001,285.39999,-4.58,84700,{"date":2640,"open":2641,"high":2404,"low":2100,"close":2121,"change":288,"percent_change":880,"volume":2642,"transactions":9,"vwap":2121},"2025-07-31",289.94,45600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1901,"volume":2650,"transactions":9,"vwap":2648},"2025-07-30",292.12,292.44,289.20001,290.69,-1.08,43200,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1885,"volume":2657,"transactions":9,"vwap":2655},"2025-07-29",294.98001,291.070007,291.76999,-2.84,83300,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":512,"percent_change":2663,"volume":2503,"transactions":9,"vwap":2662},"2025-07-28",295.78,293.88,294.60999,-0.3,{"date":2665,"open":2357,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1448,"volume":1238,"transactions":9,"vwap":2668},"2025-07-25",295.60001,292.51999,295.5,3.36,{"date":2671,"open":2267,"high":2499,"low":2416,"close":2672,"change":2549,"percent_change":1924,"volume":2673,"transactions":9,"vwap":2672},"2025-07-24",292.14001,36000,{"date":2675,"open":2553,"high":2676,"low":2553,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-23",292.62,292.42999,5.12,1.78,81200,{"date":2682,"open":2683,"high":2594,"low":2684,"close":2685,"change":2057,"percent_change":821,"volume":2686,"transactions":9,"vwap":2685},"2025-07-22",285.47,284.41,287.31,39400,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":363,"volume":2693,"transactions":9,"vwap":2691},"2025-07-21",289.37,286.25,286.69,-1.64,42200,{"date":2695,"open":2696,"high":2696,"low":2540,"close":2697,"change":288,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-18",290.26001,288.32999,-0.25,48300,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2300,"change":2704,"percent_change":438,"volume":2705,"transactions":9,"vwap":2300},"2025-07-17",286.97,289.26001,3.17,51300,{"date":2707,"open":2708,"high":2619,"low":2709,"close":2710,"change":2256,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-16",285.37,281.73999,285.87,0.47,42600,{"date":2714,"open":2566,"high":2614,"low":2715,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-15",284.54001,-2.67,-0.93,38400,{"date":2720,"open":2721,"high":2540,"low":2722,"close":2723,"change":2724,"percent_change":989,"volume":2725,"transactions":9,"vwap":2723},"2025-07-14",285.72,285.44,287.20999,1.47,36800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":112,"volume":2733,"transactions":9,"vwap":2731},"2025-07-11",285.69,286.14001,284.95999,285.73999,-1.11,27600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2590,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-10",286.14999,287.91,285.82999,286.85001,0.5,38800,{"date":2743,"open":2744,"high":2722,"low":2745,"close":2746,"change":2747,"percent_change":1814,"volume":2748,"transactions":9,"vwap":2746},"2025-07-09",284.69,283.23001,285.42999,2.13,105300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1705,"percent_change":1706,"volume":2755,"transactions":9,"vwap":2754},"2025-07-08",283.45001,284.22,282.51001,283.29999,302700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":889,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-07",284.26999,285.23999,281.69,283.25,-0.43,50300,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":1738,"percent_change":1107,"volume":2769,"transactions":9,"vwap":2768},"2025-07-03",282.78,284.79999,284.47,33800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2773,"change":2775,"percent_change":213,"volume":1870,"transactions":9,"vwap":2773},"2025-07-02",281.31,282.14001,280.32001,0.98,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2195,"percent_change":636,"volume":872,"transactions":9,"vwap":2781},"2025-07-01",279.13,282.019989,279,281.16,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1058,"percent_change":742,"volume":2788,"transactions":9,"vwap":2787},"2025-06-30",279.56,280.31,278.37,280.070007,91600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1846,"percent_change":1498,"volume":2741,"transactions":9,"vwap":2794},"2025-06-27",277.29999,280.28,276.82001,278.91,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-26",274.26001,276.51001,276.32001,2.53,0.92,30600,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2717,"volume":2809,"transactions":9,"vwap":2807},"2025-06-25",276.76999,273.59,273.79001,-2.58,51100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":202,"percent_change":236,"volume":2816,"transactions":9,"vwap":2815},"2025-06-24",275.029999,276.75,273.81,276.37,33300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1608,"volume":2824,"transactions":9,"vwap":2822},"2025-06-23",269.91,273.73999,269.70999,273.51999,3.5,27000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":762,"percent_change":1705,"volume":2831,"transactions":9,"vwap":2830},"2025-06-20",271.32999,271.94,268.94,270.019989,29300,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":513,"percent_change":1924,"volume":2838,"transactions":9,"vwap":2837},"2025-06-18",270.23999,272.23001,269.67999,269.89001,43600,{"date":2840,"open":2841,"high":2842,"low":2819,"close":2843,"change":940,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-17",271.17001,271.97,270.14999,-0.79,26200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":613,"percent_change":2025,"volume":1987,"transactions":9,"vwap":2851},"2025-06-16",271.82999,273.94,271.73001,272.29001,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2808,"percent_change":396,"volume":2858,"transactions":9,"vwap":2857},"2025-06-13",270.31,272.47,269.54001,270.28,36400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":363,"percent_change":1773,"volume":2865,"transactions":9,"vwap":2864},"2025-06-12",271.41,273.20001,271.38,272.85999,56100,{"date":2867,"open":2820,"high":2868,"low":2869,"close":2870,"change":1082,"percent_change":1116,"volume":2871,"transactions":9,"vwap":2870},"2025-06-11",274.5,271.64001,273.42999,64200,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2876,"change":554,"percent_change":964,"volume":2877,"transactions":9,"vwap":2876},"2025-06-10",274.84,272.28,273.54001,419600,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":173,"volume":2885,"transactions":9,"vwap":2883},"2025-06-09",275.38,275.91,274.089996,274.41,-0.07,321100,{"date":2887,"open":2888,"high":2889,"low":2806,"close":2890,"change":1157,"percent_change":340,"volume":2346,"transactions":9,"vwap":2890},"2025-06-06",274.26999,275.54001,274.48001,{"date":2892,"open":2893,"high":2893,"low":2894,"close":2895,"change":2607,"percent_change":1116,"volume":1033,"transactions":9,"vwap":2895},"2025-06-05",273.17999,270.87,272.040009,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1261,"percent_change":1705,"volume":2902,"transactions":9,"vwap":2901},"2025-06-04",272.89999,273.53,272.13,272.16,36300,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":1690,"percent_change":1448,"volume":2908,"transactions":9,"vwap":2907},"2025-06-03",269.41,272.10999,272.019989,36500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":793,"percent_change":1522,"volume":2915,"transactions":9,"vwap":2914},"2025-06-02",268.92001,269.019989,265.70001,268.92999,90300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":1285,"volume":2802,"transactions":9,"vwap":2921},"2025-05-30",268.89001,270.57001,267.41,269.39001,-0.44,{"date":2924,"open":2925,"high":2925,"low":2926,"close":2927,"change":2363,"percent_change":53,"volume":2705,"transactions":9,"vwap":2927},"2025-05-29",270.79999,268.76001,269.82999,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":1730,"volume":2935,"transactions":9,"vwap":2933},"2025-05-28",271.48999,271.72,269.17999,269.56,-1.56,43500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1993,"volume":2943,"transactions":9,"vwap":2941},"2025-05-27",268.69,271.20999,268.029999,271.12,5.26,45900,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2948,"change":2002,"percent_change":657,"volume":2949,"transactions":9,"vwap":2948},"2025-05-23",263.60001,266.70999,265.85999,35100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":572,"percent_change":658,"volume":2956,"transactions":9,"vwap":2955},"2025-05-22",265.98999,268.23999,265.14999,266.69,69000,{"date":2958,"open":2959,"high":2894,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":1731,"transactions":9,"vwap":2961},"2025-05-21",270.079987,266.60999,266.92001,-5.14,-1.89,{"date":2965,"open":2966,"high":2967,"low":2841,"close":2968,"change":2969,"percent_change":964,"volume":2970,"transactions":9,"vwap":2968},"2025-05-20",272.35001,273.44,272.059998,-0.88,77000,{"date":2972,"open":2973,"high":2974,"low":2973,"close":2975,"change":971,"percent_change":604,"volume":972,"transactions":9,"vwap":2975},"2025-05-19",269.73001,273.079987,272.94,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2979,"change":1106,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-16",270,272.35999,269.10999,1.03,74000,{"date":2984,"open":2985,"high":2836,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-15",267.35001,269.59,2.69,1.01,55800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2922,"volume":2997,"transactions":9,"vwap":2995},"2025-05-14",268.01001,268.34,266.48001,266.89999,-1.17,186400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-13",267.10001,269.76001,267.079987,268.070007,1.89,0.71,159600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3010,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3010},"2025-05-12",265.85001,266.17999,263.62,8.37,3.25,109900,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":168,"volume":1854,"transactions":9,"vwap":3020},"2025-05-09",258.48999,258.69,256.31,257.81,0.3,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":2581,"volume":1638,"transactions":9,"vwap":3027},"2025-05-08",255.69,260.089996,255.44,257.51001,3.79,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":503,"percent_change":742,"volume":3035,"transactions":9,"vwap":3034},"2025-05-07",253.089996,254.58,252.42999,253.72,30400,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":647,"volume":3043,"transactions":9,"vwap":3041},"2025-05-06",251.99001,254.039993,251.84,252.66,-1.84,44500,{"date":3045,"open":3046,"high":3047,"low":3046,"close":3048,"change":658,"percent_change":1116,"volume":3049,"transactions":9,"vwap":3048},"2025-05-05",252.91,256.070007,254.5,47700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":1993,"volume":3057,"transactions":9,"vwap":3055},"2025-05-02",252.99001,255.57001,252.98,254.59,4.94,62300,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":151,"volume":2406,"transactions":9,"vwap":3063},"2025-05-01",248.94,251.34,248.059998,249.64999,1.82,{"date":3066,"open":3067,"high":3068,"low":179,"close":3069,"change":2087,"percent_change":614,"volume":1382,"transactions":9,"vwap":3069},"2025-04-30",244.23,248.24001,247.83,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-04-29",244.48,246.86,244.19,246.42,1.6,0.65,60500,{"date":183,"open":3080,"high":3081,"low":3082,"close":3083,"change":330,"percent_change":53,"volume":3084,"transactions":9,"vwap":3083},244.58,246.62,242.49001,244.82001,38500]