[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOE":3,"homepage-market-summary":30,"stock-historical-VOE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOE","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 Morningstar Mid-Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0517,4.1328,"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},201.43,199.15,201.56,198.94,199.07,2.36,1.19,324156.228035,211.07,168.75999,324195.23596063745,77.2,5060,{"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},152.67999,309186,112852804.22612,29.95,"2025-04-28",[185,188,198,209,220,229,240,249,260,271,281,291,301,311,322,333,344,354,364,374,385,394,405,416,427,438,449,458,467,478,489,498,505,516,526,536,547,557,568,577,586,596,606,617,628,637,648,658,667,678,689,697,708,717,727,737,747,757,768,777,786,797,808,816,824,831,839,846,854,863,870,878,886,893,900,909,917,923,930,939,946,954,962,971,980,988,996,1004,1011,1020,1027,1034,1043,1052,1058,1065,1071,1080,1089,1096,1105,1111,1119,1125,1133,1140,1146,1154,1160,1168,1175,1181,1190,1197,1202,1209,1215,1223,1229,1235,1241,1247,1254,1262,1270,1279,1286,1294,1301,1308,1315,1323,1330,1339,1347,1355,1362,1369,1377,1383,1391,1398,1405,1412,1418,1425,1434,1442,1450,1458,1467,1473,1480,1489,1495,1499,1507,1513,1522,1528,1534,1539,1547,1551,1559,1566,1574,1581,1586,1594,1603,1610,1617,1624,1631,1639,1645,1649,1655,1662,1668,1676,1682,1688,1695,1700,1708,1715,1721,1729,1737,1744,1751,1758,1765,1772,1778,1784,1790,1796,1803,1808,1814,1820,1829,1836,1844,1851,1857,1864,1870,1878,1885,1892,1898,1907,1912,1921,1929,1936,1945,1953,1960,1967,1975,1981,1990,1996,2002,2009,2017,2024,2032,2040,2046,2053,2060,2067,2074,2080,2086,2093,2101,2109,2117,2123,2128,2135,2143,2152,2159,2166,2173,2179,2183,2190,2197,2202,2209,2215,2221,2225,2230,2236,2242,2248,2255,2260,2265,2271,2278,2284,2290,2296,2302,2310,2317,2323,2330,2338,2343,2346,2351,2357,2364,2371,2378,2385,2393,2400,2407,2416,2423,2430,2436,2443,2448,2454,2462,2468,2474,2481,2488,2495,2501,2506,2512,2519,2525,2532,2539,2548,2555,2562,2569,2577,2583,2591,2596,2603,2610,2618,2625,2633,2640,2647,2654,2661,2668,2675,2681,2687,2695,2701,2706,2711,2718,2724,2732,2737,2745,2752,2759,2765,2774,2782,2788,2795,2803,2809,2815,2821,2826,2832,2837,2843,2850,2858,2865,2872,2878,2886,2893,2899,2906],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},6478,200.3413,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",199.97,200.58,198.86,-1.71,-0.85,346757.487455,5021,199.3371,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",199.87,201.1095,199.41,200.78,1.25,0.63,397576.456222,5360,200.7036,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",197.99,199.92,196.89,199.53,1.54,0.78,627944.085967,6036,199.3016,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":141,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",197.84,198.67,197.31,0.35,634883.534324,7027,197.9013,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",195.33,197.48,194.9,197.3,1.77,0.91,642812.098355,6255,196.3351,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":96,"volume":246,"transactions":247,"vwap":248},"2026-09-30",197.81,197.8138,195.53,-1.46,507181.823103,5692,196.7005,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",197.19,197.61,196.01,196.99,-0.55,-0.28,532787.349221,6156,196.5515,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",198.29,198.62,197.1452,197.54,-2.31,-1.16,429123.104372,4560,197.7204,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":151,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",199.22,200.2,198.45,199.85,0.37,616295.053646,3848,199.6507,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":194,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",200.22,200.35,199.08,199.12,-0.43,349239.383973,5260,199.6667,{"date":292,"open":293,"high":294,"low":295,"close":190,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",200.97,201.63,199.84,-1.38,-0.69,459485.021472,6882,200.7834,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",202.23,201.335,201.35,-0.72,-0.36,243281.165158,5122,201.7411,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",202.94,203.33,201.84,202.07,-0.13,-0.06,333454.317285,6166,202.3361,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",202.73,202.79,201.8202,202.2,-1.21,-0.59,292986.451688,4742,202.2508,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",203.12,203.8,202.4249,203.41,1.67,0.83,454193.317127,4861,203.1574,{"date":345,"open":336,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",203.93,200.485,201.74,-2.14,-1.05,634355.677148,7401,202.461,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":306,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",204.64,204.65,203.39,203.88,-0.35,197024.069165,4499,203.9166,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":112,"volume":371,"transactions":372,"vwap":373},"2026-09-14",205.16,206.02,204.205,204.6,-0.8,278110.735897,4896,204.8458,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",205.41,205.68,204.835,205.4,1.52,0.75,336200.729688,4665,205.3873,{"date":386,"open":387,"high":387,"low":388,"close":359,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",205.27,203.822824,-1.4,-0.68,272017.784985,5202,204.2418,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",206.72,206.95,205.24,205.28,-1.51,-0.73,210894.937453,4279,205.8357,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",207.67,207.895,206.74,206.79,-1.6,-0.77,461270.151819,7130,207.435,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",208,209.05,207.83,208.39,-0.78,-0.37,153406.525306,3874,208.4666,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",208.11,209.3,207.69,209.17,1.83,0.88,224949.291642,3981,208.7238,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",205.86,207.72,205.75,207.34,1.56,0.76,275520.367175,4645,207.1338,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":412,"percent_change":423,"volume":455,"transactions":456,"vwap":457},"2026-09-01",206.8,207.07,205.32,205.78,497855.590683,6388,205.9327,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":329,"volume":464,"transactions":465,"vwap":466},"2026-08-31",207.28,206.14,206.55,-1.23,208357.413864,4215,206.5411,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",208.83,209,207.24,207.78,-0.53,-0.25,295297.29191,4853,208.0042,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",208.57,208.8599,207.765,208.31,-1.2,-0.57,636158.014668,4673,208.5287,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":151,"percent_change":225,"volume":495,"transactions":496,"vwap":497},"2026-08-26",208.47,209.9792,208.33,209.51,344263.226305,4446,209.5297,{"date":499,"open":430,"high":430,"low":500,"close":501,"change":422,"percent_change":423,"volume":502,"transactions":503,"vwap":504},"2026-08-25",208.18,208.78,279830.148026,4462,209.0034,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",209.15,209.92,208.7,209.56,0.92,0.44,237410.279201,4943,209.1354,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":225,"volume":523,"transactions":524,"vwap":525},"2026-08-21",209.08,209.4299,208.62,208.64,0.72,169824.982169,3805,208.9255,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":350,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",208.26,209.8723,207.79,207.92,-0.5,262137.020928,4262,208.951,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",210.08,211.05,208.8,208.97,0.01,0,315690.29075,4310,210.0452,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":307,"volume":554,"transactions":555,"vwap":556},"2026-08-18",210.36,210.87,208.9,208.96,-0.76,192896.319005,4571,209.9431,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",210.41,210.73,209.7,209.72,-1.29,-0.61,218517.526565,4458,210.2288,{"date":569,"open":570,"high":25,"low":571,"close":572,"change":573,"percent_change":73,"volume":574,"transactions":575,"vwap":576},"2026-08-14",210.54,210.2852,211.01,0.7,210983.772637,4202,210.8369,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":573,"volume":584,"transactions":476,"vwap":585},"2026-08-13",209.6,210.325,209.4,210.31,1.46,241274.500628,209.8635,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":53,"volume":593,"transactions":594,"vwap":595},"2026-08-12",208.72,209.07,207.65,208.85,0.21,174384.382149,3707,208.6122,{"date":597,"open":598,"high":599,"low":600,"close":521,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",207.52,208.945,207.48,0.94,0.45,160991.668404,3621,208.5248,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",207.15,207.9403,206.8955,207.7,0.6,0.29,157644.57803,3988,207.5283,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",206.64,207.6999,205.705,207.1,0.46,0.22,196522.83902,4177,207.1271,{"date":629,"open":630,"high":631,"low":632,"close":619,"change":633,"percent_change":318,"volume":634,"transactions":635,"vwap":636},"2026-08-06",208.01,208.08,205.98,-0.12,282387.896616,4071,206.6587,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",207.99,208.235,206.2,206.76,-0.62,-0.3,224801.722,4958,207.0112,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":107,"volume":655,"transactions":656,"vwap":657},"2026-08-04",204.68,207.615,203.68,207.38,1.82,371108.852419,6146,206.521,{"date":659,"open":399,"high":461,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",204.8,205.56,0.82,0.4,551098.620331,5413,205.3176,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",205.01,205.345,203.78,204.74,-0.48,-0.23,281101.795259,4530,204.8907,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",206.01,206.42,203.25,205.22,-0.7,-0.34,226849.860535,5276,204.5826,{"date":690,"open":691,"high":429,"low":692,"close":693,"change":694,"percent_change":96,"volume":695,"transactions":392,"vwap":696},"2026-07-29",207.94,205.7,205.92,-1.54,276338.850174,207.146,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",206.52,208.13,206.355,207.46,1.99,0.97,308270.485007,4402,207.5736,{"date":709,"open":398,"high":710,"low":711,"close":712,"change":141,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",206.2574,204.93,205.47,0.34,183565.551522,4819,205.3732,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",202.98,205.48,204.78,2.33,1.15,149483.557768,3843,204.6497,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":644,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",202.53,203.3581,201.94,202.45,-0.15,337464.865184,4945,202.6169,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":663,"volume":744,"transactions":745,"vwap":746},"2026-07-22",202.66,203.7,202.25,202.75,0.81,288695.493246,4424,202.7464,{"date":748,"open":749,"high":750,"low":751,"close":731,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",201.9,202.145,201,0.41,0.2,220675.604014,4437,201.7246,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",203.07,203.1,201.51,201.53,-1.27,-0.63,185142.004333,3987,202.2246,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":564,"percent_change":644,"volume":774,"transactions":775,"vwap":776},"2026-07-17",203.32,205.405,202.37,202.8,300310.501644,5581,203.4077,{"date":778,"open":779,"high":780,"low":779,"close":338,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-16",201.31,203.47,2.29,1.14,405535.312215,3943,202.7996,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-15",202.09,202.28,200.79,201.12,-0.67,-0.33,219915.912714,4644,201.4099,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-14",202.87,203.4,201.45,201.79,-0.49,-0.24,227046.925643,3797,201.9526,{"date":809,"open":810,"high":811,"low":810,"close":789,"change":812,"percent_change":623,"volume":813,"transactions":814,"vwap":815},"2026-07-13",201.99,203.37,0.93,302763.422873,5479,202.3377,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":204,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-10",200.8,201.73,200.33,201.35001,0.62,193100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":151,"percent_change":277,"volume":830,"transactions":9,"vwap":829},"2026-07-09",199.96001,200.95,199.38,200.10001,215200,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",200.39999,199.050003,199.37,-1.33,-0.66,188000,{"date":840,"open":293,"high":841,"low":191,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",201.7,200.7,0.65,0.32,288100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":67,"volume":853,"transactions":9,"vwap":851},"2026-07-06",199.81,200.53,199.25999,200.050003,-0.11,405200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",199.39999,200.39,198.72,200.16,1.91,0.96,548000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":843,"percent_change":73,"volume":869,"transactions":9,"vwap":868},"2026-07-01",197.62,199.5,197.36,198.25,383100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":485,"volume":877,"transactions":9,"vwap":875},"2026-06-30",198.47,198.7,197.44,197.60001,-1.13,242600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":307,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-29",199,199.57001,198.17999,198.73,-0.18,253700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":401,"percent_change":423,"volume":892,"transactions":9,"vwap":891},"2026-06-26",198.58,199.44,198.23,199.089996,151400,{"date":894,"open":895,"high":896,"low":883,"close":897,"change":898,"percent_change":743,"volume":899,"transactions":9,"vwap":897},"2026-06-25",198.84,201.39,199.82001,1.61,301500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",197.24001,198.64,197.13,198.21001,1.09,0.55,152900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":168,"volume":916,"transactions":9,"vwap":914},"2026-06-23",196.080002,197.75999,195.59,197.12,0.23,309600,{"date":918,"open":919,"high":252,"low":919,"close":213,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":213},"2026-06-22",196.059998,1.02,0.52,354600,{"date":924,"open":925,"high":925,"low":244,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",197.23,195.87,0.04,0.02,236100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",198.75999,199.45,195.44,195.83,-3.42,-1.72,261900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":928,"percent_change":542,"volume":945,"transactions":9,"vwap":944},"2026-06-16",199.77,200.89999,199.070007,199.25,261000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":624,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-15",199.94,200.62,199.0099945,199.23,0.11,245300,{"date":955,"open":956,"high":957,"low":958,"close":950,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":950},"2026-06-12",197.58,199.34,197.28999,2.16,1.1,311600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",195.52,197.49001,195.10001,196.85001,2.4,1.23,374400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",196.48,197.050003,194.44,194.45,-1.93,-0.98,243700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":151,"volume":987,"transactions":9,"vwap":985},"2026-06-09",195.67,196.83,193.99001,196.38,1.42,393300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":287,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-08",195.99001,196.25,194.81,194.96001,-0.22,265800,{"date":997,"open":998,"high":999,"low":966,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",196.52,197.10001,195.39,-1.77,-0.9,288800,{"date":1005,"open":991,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":236,"volume":1010,"transactions":9,"vwap":1008},"2026-06-04",197.25,196.13,197.16,1.78,260000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",195.35001,196.45,194.95,195.38,-0.32,-0.16,367500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":434,"volume":1026,"transactions":9,"vwap":1024},"2026-06-02",194.59,195.95,195.7,1.71,307700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":984,"change":1032,"percent_change":1033,"volume":1026,"transactions":9,"vwap":984},"2026-06-01",193.56,194.50999,193.36,-0.56,-0.29,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",194.97,195.25,194.37,194.55,-0.08,-0.04,217600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",194.87,195.32001,193.86,194.63,-0.2,-0.1,222800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":474,"percent_change":317,"volume":877,"transactions":9,"vwap":1057},"2026-05-27",195.21001,195.77,194.72,194.83,{"date":1059,"open":1060,"high":1061,"low":976,"close":1062,"change":1063,"percent_change":277,"volume":1064,"transactions":9,"vwap":1062},"2026-05-26",195.17999,195.94,195.080002,0.71,232900,{"date":1066,"open":1067,"high":992,"low":1068,"close":1038,"change":1069,"percent_change":236,"volume":1070,"transactions":9,"vwap":1038},"2026-05-22",193.53,193.17,1.75,143100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",191.84,192.7,190.67,192.62,0.15,0.08,220100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",191.45,192.75999,190.67999,192.47,1.3,0.68,243100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":837,"percent_change":685,"volume":1095,"transactions":9,"vwap":1094},"2026-05-19",191.059998,191.75999,189.92999,191.17,210200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",190.95,192.080002,190.56,191.83,1.16,0.61,213500,{"date":1106,"open":1099,"high":1107,"low":1108,"close":1075,"change":1109,"percent_change":267,"volume":1110,"transactions":9,"vwap":1075},"2026-05-15",192.17999,190.52,-2.23,234400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":601,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",192.39,193.52,192.13,192.89999,0.49,292900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":390,"percent_change":360,"volume":1124,"transactions":9,"vwap":1123},"2026-05-13",192.57001,191.27,191.96001,322800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":624,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",192.33,192.97,190.84,192.64,0.43,379200,{"date":1134,"open":1135,"high":1130,"low":1101,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",192.45,192.21001,0.48,0.25,427600,{"date":1141,"open":1115,"high":1142,"low":1143,"close":1144,"change":624,"percent_change":952,"volume":1145,"transactions":9,"vwap":1144},"2026-05-08",192.48,191.28,191.73,273000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":463,"volume":1153,"transactions":9,"vwap":1151},"2026-05-07",193.23,193.39999,191.16,191.50999,-2.38,371300,{"date":1155,"open":1156,"high":1157,"low":1114,"close":1158,"change":1077,"percent_change":1078,"volume":1159,"transactions":9,"vwap":1158},"2026-05-06",194.17,194.74001,193.89,210500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":704,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-05",193.27,194.42999,192.78999,193.74001,0.5,250700,{"date":1169,"open":1170,"high":1030,"low":1171,"close":1172,"change":1173,"percent_change":473,"volume":1174,"transactions":9,"vwap":1172},"2026-05-04",193.33,192.37,192.77,-1.02,251900,{"date":1176,"open":1060,"high":1060,"low":1177,"close":1178,"change":1179,"percent_change":38,"volume":1180,"transactions":9,"vwap":1178},"2026-05-01",193.7,193.78999,-0.91,316800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",191.53,194.84,191.25999,194.7,2.89,1.51,271600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":685,"percent_change":884,"volume":1196,"transactions":9,"vwap":1195},"2026-04-29",192.14,192.67999,191.19,191.81,258500,{"date":1198,"open":1199,"high":1162,"low":1122,"close":1200,"change":1033,"percent_change":733,"volume":1201,"transactions":9,"vwap":1200},"2026-04-28",192.74001,192.14999,275600,{"date":1203,"open":1204,"high":1205,"low":1171,"close":1206,"change":884,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-27",192.52,193.64999,192.44,-0.09,424200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1076,"change":1213,"percent_change":112,"volume":1214,"transactions":9,"vwap":1076},"2026-04-24",193.50999,192.35001,-0.75,290300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":151,"volume":1222,"transactions":9,"vwap":1220},"2026-04-23",192.82001,193.71001,191.77,193.37,1.41,226000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1123,"change":764,"percent_change":793,"volume":1228,"transactions":9,"vwap":1123},"2026-04-22",193.48,193.82001,191.58,310300,{"date":1230,"open":1178,"high":1231,"low":1232,"close":1233,"change":255,"percent_change":256,"volume":1234,"transactions":9,"vwap":1233},"2026-04-21",194.52,192.25999,192.59,415100,{"date":1236,"open":1136,"high":1237,"low":1238,"close":1239,"change":1103,"percent_change":844,"volume":1240,"transactions":9,"vwap":1239},"2026-04-20",193.66,191.60001,193.14,185100,{"date":1242,"open":1243,"high":1170,"low":1244,"close":1245,"change":433,"percent_change":861,"volume":1246,"transactions":9,"vwap":1245},"2026-04-17",190.96001,190.88,192.53,295300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":920,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",189.73,190.91,190.7,0.54,225300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":673,"volume":1261,"transactions":9,"vwap":1259},"2026-04-15",190.3,190.47,189.10001,189.67999,-0.92,283000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":623,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-14",190.24001,190.89999,189.14999,190.60001,0.24,324700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-13",188.35001,190.2,188.25,190.14,1.07,0.57,315400,{"date":1280,"open":1264,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":485,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",190.73,188.85001,189.070007,-1.09,195400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1277,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-09",188.97,190.69,188.94,190.16,0.3,320200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":703,"volume":1300,"transactions":9,"vwap":1297},"2026-04-08",187.95,189.59,187.92999,3.7,322200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":884,"percent_change":1050,"volume":1307,"transactions":9,"vwap":1306},"2026-04-07",185.45,186.34,185.029999,185.89,421900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":602,"volume":1180,"transactions":9,"vwap":1313},"2026-04-06",184.92999,186.080002,184.74001,186.070007,0.84,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":117,"volume":1322,"transactions":9,"vwap":1320},"2026-04-02",183.47,185.99001,183.13,185.23,0.58,357300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":277,"percent_change":753,"volume":1329,"transactions":9,"vwap":1328},"2026-04-01",184.55,185.19,184.17999,184.64999,701400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",183.089996,185,182,184.28,2.82,1.55,630200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":256,"volume":1346,"transactions":9,"vwap":1344},"2026-03-30",183.63,183.78999,180.87,181.46001,-0.51,382100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":66,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",183.080002,183.92,181.67,181.97,-2.4,229800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":673,"volume":1261,"transactions":9,"vwap":1360},"2026-03-26",184.39,186.39,184.16,184.37,-0.89,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1131,"percent_change":915,"volume":1368,"transactions":9,"vwap":1367},"2026-03-25",185.87,186.5,184.44,185.25999,282000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":236,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",182.25,185.67999,182.17999,184.83,1.66,531700,{"date":1378,"open":1379,"high":1333,"low":1380,"close":1381,"change":959,"percent_change":23,"volume":1382,"transactions":9,"vwap":1381},"2026-03-23",183.45,182.69,183.17,307200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":46,"volume":1390,"transactions":9,"vwap":1388},"2026-03-20",183.57001,184.12,180.2,181.0099945,-2.56,312200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1385,"change":168,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1385},"2026-03-19",182.11,184.62,182.029999,0.07,376500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1379,"change":1403,"percent_change":163,"volume":1404,"transactions":9,"vwap":1379},"2026-03-18",185.10001,185.5,183.39,-2.49,238900,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":843,"volume":1411,"transactions":9,"vwap":1409},"2026-03-17",185.8,186.82001,185.94,1.2,196300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1312,"change":380,"percent_change":340,"volume":1417,"transactions":9,"vwap":1312},"2026-03-16",184.77,185.66,184.14,276100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":168,"percent_change":1396,"volume":1424,"transactions":9,"vwap":1423},"2026-03-13",184.31,185.080002,182.95,183.22,243900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-12",184.25999,185.42,183.070007,183.10001,-2.55,-1.37,380700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":474,"volume":1441,"transactions":9,"vwap":1439},"2026-03-11",185.82001,186.39999,184.82001,185.64999,-0.46,368500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":684,"volume":1449,"transactions":9,"vwap":1447},"2026-03-10",187.21001,188.48,185.96001,186.11,-1.31,641900,{"date":1451,"open":1439,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-09",187.71001,183.28,187.42,-0.02,-0.01,669000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",187.78,187.99001,185.72,187.44,-2.1,-1.11,243200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":266,"percent_change":484,"volume":995,"transactions":9,"vwap":1472},"2026-03-05",190.50999,191.44,188.45,189.53999,{"date":1474,"open":1475,"high":1476,"low":1075,"close":1477,"change":1166,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",192.10001,192.49001,191.85001,0.26,227600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",191.080002,192.089996,188.27,191.35001,-2.98,-1.53,484500,{"date":1490,"open":1114,"high":1491,"low":1492,"close":1493,"change":543,"percent_change":543,"volume":1494,"transactions":9,"vwap":1493},"2026-03-02",194.92999,192.78,194.33,360300,{"date":1496,"open":1067,"high":1497,"low":1074,"close":1493,"change":733,"percent_change":1040,"volume":1498,"transactions":9,"vwap":1493},"2026-02-27",194.53,287500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":907,"volume":1506,"transactions":9,"vwap":1504},"2026-02-26",193.61,194.78999,193.31,194.48,1.06,381200,{"date":1508,"open":1509,"high":1510,"low":1073,"close":1511,"change":1041,"percent_change":1455,"volume":1512,"transactions":9,"vwap":1511},"2026-02-25",193.92,193.98,193.42,249700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-24",191.92,193.67,191.8,193.46001,1.65,0.86,201000,{"date":1523,"open":1164,"high":1156,"low":1524,"close":1195,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1195},"2026-02-23",191.020004,-1.63,-0.84,346500,{"date":1529,"open":1530,"high":1509,"low":1531,"close":1532,"change":906,"percent_change":1277,"volume":1533,"transactions":9,"vwap":1532},"2026-02-20",192,191.89,193.44,356600,{"date":1535,"open":1536,"high":1239,"low":1537,"close":1212,"change":297,"percent_change":307,"volume":1538,"transactions":9,"vwap":1212},"2026-02-19",192.63,191.53999,351700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1117,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",192.64999,193.64,192.020004,193.039993,0.95,204900,{"date":1548,"open":1476,"high":1549,"low":1108,"close":1483,"change":644,"percent_change":1018,"volume":1550,"transactions":9,"vwap":1483},"2026-02-17",193.62,331000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1113,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1113},"2026-02-13",190.029999,193.020004,189.44,2.32,1.22,311100,{"date":1560,"open":1492,"high":1561,"low":1093,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-12",194.17999,190.070007,-2.22,-1.15,369400,{"date":1567,"open":1568,"high":1569,"low":1082,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",192.31,192.95,192.28999,0.8,0.42,290700,{"date":1575,"open":1576,"high":1101,"low":1577,"close":1578,"change":844,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-10",191.2,191.070007,191.49001,0.17,250400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1094,"change":1396,"percent_change":927,"volume":1417,"transactions":9,"vwap":1094},"2026-02-09",190.85001,191.67,190.14999,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",188.5,191.31,191.10001,4,2.14,329800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-05",188.16,188.60001,186.7,187.10001,-2,-1.06,380100,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1258,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1258},"2026-02-04",187.64,189.60001,2.07,1.11,357900,{"date":1611,"open":1364,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":141,"volume":1616,"transactions":9,"vwap":1614},"2026-02-03",188,185.57001,187.029999,1.28,412600,{"date":1618,"open":1619,"high":1620,"low":1386,"close":1621,"change":1622,"percent_change":1117,"volume":1623,"transactions":9,"vwap":1621},"2026-02-02",184.42999,186.029999,185.75,0.9,465300,{"date":1625,"open":1312,"high":1626,"low":1627,"close":1628,"change":1526,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-30",185.28999,183,184.85001,-0.45,302000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":592,"volume":1638,"transactions":9,"vwap":1636},"2026-01-29",186.62,187.55,184.72,185.69,0.38,345900,{"date":1640,"open":1407,"high":1641,"low":1642,"close":1643,"change":473,"percent_change":1033,"volume":1644,"transactions":9,"vwap":1643},"2026-01-28",186.66,184.92,185.31,303900,{"date":1646,"open":1647,"high":1409,"low":1333,"close":1648,"change":1277,"percent_change":117,"volume":1546,"transactions":9,"vwap":1648},"2026-01-27",185.59,185.84,{"date":1650,"open":1643,"high":1651,"low":1652,"close":1653,"change":1321,"percent_change":117,"volume":1654,"transactions":9,"vwap":1653},"2026-01-26",186.039993,184.99001,185.27,191300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1260,"percent_change":532,"volume":1661,"transactions":9,"vwap":1660},"2026-01-23",185.39999,185.86,183.99001,184.69,258700,{"date":1663,"open":1620,"high":1664,"low":1643,"close":1665,"change":1666,"percent_change":53,"volume":1667,"transactions":9,"vwap":1665},"2026-01-22",186.57001,185.61,0.19,275200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1428,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1428},"2026-01-21",183.96001,185.92999,183.94,2.7,1.48,487600,{"date":1677,"open":1402,"high":1678,"low":1679,"close":1680,"change":1431,"percent_change":296,"volume":1681,"transactions":9,"vwap":1680},"2026-01-20",184.41,182.42999,182.72,404200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1653,"change":793,"percent_change":884,"volume":1687,"transactions":9,"vwap":1653},"2026-01-16",185.34,185.63,184.71001,228000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":340,"percent_change":602,"volume":1694,"transactions":9,"vwap":1693},"2026-01-15",185.2,186.16,184.91,185.60001,266300,{"date":1696,"open":1697,"high":1305,"low":1697,"close":1414,"change":1698,"percent_change":151,"volume":1699,"transactions":9,"vwap":1414},"2026-01-14",183.55,1.33,366000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1078,"volume":1707,"transactions":9,"vwap":1705},"2026-01-13",183.77,184.35001,182.87,183.44,0.14,238000,{"date":1709,"open":1710,"high":1317,"low":1711,"close":1712,"change":1579,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-12",182.53999,182.28999,183.3,0.09,226800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1319,"change":445,"percent_change":1572,"volume":1720,"transactions":9,"vwap":1319},"2026-01-09",182.62,183.66,182.49001,225200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-08",179.78999,182.84,182.37,2.23,1.24,394900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":836,"volume":1736,"transactions":9,"vwap":1734},"2026-01-07",182.7,182.75999,180.029999,180.14,-2.42,250000,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":236,"volume":1743,"transactions":9,"vwap":1741},"2026-01-06",180.5,182.73,182.56,1.64,381300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":860,"percent_change":1276,"volume":1750,"transactions":9,"vwap":1749},"2026-01-05",179.64999,181.55,179.41,180.92,423400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1742,"percent_change":511,"volume":1757,"transactions":9,"vwap":1756},"2026-01-02",177.89999,179.39999,176.66,179.0099945,336700,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1714,"transactions":9,"vwap":1762},"2025-12-31",178.81,177.28999,177.37,-1.47,-0.82,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":318,"percent_change":173,"volume":1771,"transactions":9,"vwap":1770},"2025-12-30",178.95,179.25,178.75999,178.84,192200,{"date":1773,"open":1774,"high":1775,"low":1769,"close":1776,"change":532,"percent_change":256,"volume":1777,"transactions":9,"vwap":1776},"2025-12-29",179.2,179.63,178.89999,206800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1754,"change":1077,"percent_change":1078,"volume":1783,"transactions":9,"vwap":1754},"2025-12-26",179.25999,179.47,178.75,200300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1768,"change":136,"percent_change":73,"volume":1789,"transactions":9,"vwap":1768},"2025-12-24",178.87,179.61,178.57001,351900,{"date":1791,"open":1770,"high":1792,"low":1793,"close":1794,"change":256,"percent_change":1018,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",179.059998,178.22,178.66,392900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":277,"percent_change":592,"volume":1802,"transactions":9,"vwap":1801},"2025-12-22",178.17,179.029999,178.029999,178.94,265600,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1788,"change":663,"percent_change":624,"volume":1807,"transactions":9,"vwap":1788},"2025-12-19",178.42999,179.19,335200,{"date":1809,"open":1810,"high":1723,"low":1811,"close":1798,"change":633,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1798},"2025-12-18",179.089996,177.92,-0.07,332200,{"date":1815,"open":1782,"high":1816,"low":1817,"close":1818,"change":733,"percent_change":1040,"volume":1819,"transactions":9,"vwap":1818},"2025-12-17",179.42,177.87,178.28999,284200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-16",180.25,180.57001,178.050003,178.44,-1.82,-1.01,310200,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":624,"volume":1835,"transactions":9,"vwap":1833},"2025-12-15",180.85001,179.33,180.25999,0.39,293800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":792,"volume":1843,"transactions":9,"vwap":1841},"2025-12-12",181.78,181.92,179.57001,179.87,-1.22,301800,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":107,"volume":1850,"transactions":9,"vwap":1848},"2025-12-11",179.5,181.42999,181.089996,1.59,535600,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1846,"change":1855,"percent_change":380,"volume":1856,"transactions":9,"vwap":1846},"2025-12-10",176.94,179.85001,2.68,445600,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1713,"volume":1863,"transactions":9,"vwap":1861},"2025-12-09",176.59,177.83,176.82001,0.16,414900,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1755,"change":792,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1755},"2025-12-08",177.67999,176.53,-0.38,495000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":928,"volume":1877,"transactions":9,"vwap":1875},"2025-12-05",177.070007,178.24001,176.88,177.33,0.03,305700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1637,"percent_change":592,"volume":1884,"transactions":9,"vwap":1883},"2025-12-04",176.78,177.81,176.60001,177.3,273800,{"date":1886,"open":1887,"high":1872,"low":1888,"close":1889,"change":1890,"percent_change":522,"volume":1891,"transactions":9,"vwap":1889},"2025-12-03",176.10001,175.75999,176.92,1.27,335100,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":764,"percent_change":307,"volume":1897,"transactions":9,"vwap":1896},"2025-12-02",176.63,175.14999,175.64999,2158600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-01",176.57001,177.53999,176.17,176.28,-1.26,-0.71,247100,{"date":1908,"open":1880,"high":1909,"low":1910,"close":1901,"change":1276,"percent_change":1103,"volume":1911,"transactions":9,"vwap":1901},"2025-11-28",177.86,176.49001,171300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-26",175.28,177.2,175.2,176.47,1.49,0.85,333900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1615,"volume":1928,"transactions":9,"vwap":1926},"2025-11-25",173.34,175.33,173.32001,174.98,2.21,399800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1087,"percent_change":663,"volume":1935,"transactions":9,"vwap":1934},"2025-11-24",172.33,173.14,171.39999,172.77,516100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-21",169.64999,172.99001,169.48,172.089996,3.2,1.89,364800,{"date":1946,"open":1947,"high":1948,"low":26,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-20",172.080002,172.7,168.89,-1.64,-0.96,368100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1601,"percent_change":643,"volume":1959,"transactions":9,"vwap":1958},"2025-11-19",171.5,171.60001,170.070007,170.53,242000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":613,"percent_change":1579,"volume":1966,"transactions":9,"vwap":1965},"2025-11-18",170.78999,172.5,170.52,171.59,483500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":245,"volume":1974,"transactions":9,"vwap":1972},"2025-11-17",173.67999,173.84,170.74001,171.3,-2.54,312600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1970,"change":1207,"percent_change":67,"volume":1980,"transactions":9,"vwap":1970},"2025-11-14",173.56,174.62,173.0099945,561600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-13",175.3,176,173.75999,173.92999,-2.09,-1.19,254700,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":907,"percent_change":117,"volume":1995,"transactions":9,"vwap":1994},"2025-11-12",175.60001,176.73,176.020004,194400,{"date":1997,"open":1998,"high":1994,"low":1999,"close":2000,"change":601,"percent_change":1252,"volume":2001,"transactions":9,"vwap":2000},"2025-11-11",174.86,174.71001,175.47,271900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":176,"percent_change":1321,"volume":2008,"transactions":9,"vwap":2007},"2025-11-10",174.11,174.99001,173.039993,174.53,490500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2012},"2025-11-07",171.57001,173.53,171.25999,1.81,1.05,390800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":256,"percent_change":1018,"volume":2023,"transactions":9,"vwap":2022},"2025-11-06",172.14,173.10001,171.62,171.72,439100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":612,"volume":2031,"transactions":9,"vwap":2029},"2025-11-05",171.36,172.75999,171.17999,172,1.03,416600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":255,"volume":2039,"transactions":9,"vwap":2037},"2025-11-04",170.64999,171.38,170.33,170.97,-0.95,325100,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":287,"percent_change":474,"volume":2045,"transactions":9,"vwap":2044},"2025-11-03",171.99001,169.96001,171.92,293000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1579,"percent_change":53,"volume":2052,"transactions":9,"vwap":2051},"2025-10-31",171.85001,172.84,171.24001,172.35001,269700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":256,"percent_change":1018,"volume":2059,"transactions":9,"vwap":2058},"2025-10-30",171.95,173.91,171.75999,172.17999,389500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":978,"percent_change":485,"volume":2066,"transactions":9,"vwap":2065},"2025-10-29",173.41,173.97,171.89999,172.46001,470800,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-28",174.60001,173.44,-1.88,-1.07,289300,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":73,"percent_change":1666,"volume":2079,"transactions":9,"vwap":2078},"2025-10-27",175.71001,174.64999,175.32001,229200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2005,"change":225,"percent_change":753,"volume":2085,"transactions":9,"vwap":2005},"2025-10-24",175.55,175.89,174.97,277200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":216,"percent_change":602,"volume":2092,"transactions":9,"vwap":2091},"2025-10-23",174.45,175.14,173.7,174.64,251400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":38,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-22",174.32001,174.91,173.3,173.86,-0.27,299800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":623,"volume":2108,"transactions":9,"vwap":2106},"2025-10-21",173.61,174.87,173.46001,174.33,0.79,363100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":920,"volume":2116,"transactions":9,"vwap":2114},"2025-10-20",172.71001,173.77,172.60001,173.53999,1.76,179400,{"date":2118,"open":2119,"high":1947,"low":2120,"close":2121,"change":1572,"percent_change":1138,"volume":2122,"transactions":9,"vwap":2121},"2025-10-17",171.34,170.92,171.78,256000,{"date":2124,"open":2125,"high":2125,"low":2120,"close":2026,"change":1563,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2026},"2025-10-16",173.64999,-1.28,203900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":602,"percent_change":1478,"volume":2134,"transactions":9,"vwap":2133},"2025-10-15",174.039993,174.73,172.31,173.58,179700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":89,"volume":2142,"transactions":9,"vwap":2140},"2025-10-14",170,173.63,169.77,173.13,1.92,219400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-13",170.85001,171.69,170.39999,171.21001,1.68,0.99,165900,{"date":2153,"open":2070,"high":2125,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-10",169.52,169.53,-3.45,-1.99,625200,{"date":2160,"open":1999,"high":2161,"low":2027,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-09",175.070007,172.98,-1.45,-0.83,270300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1455,"percent_change":1456,"volume":2172,"transactions":9,"vwap":2171},"2025-10-08",174.77,175.020004,173.74001,174.42999,192000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2088,"change":643,"percent_change":360,"volume":2178,"transactions":9,"vwap":2088},"2025-10-07",175.37,175.7,174,373900,{"date":2180,"open":2176,"high":2076,"low":2181,"close":2161,"change":146,"percent_change":852,"volume":2182,"transactions":9,"vwap":2161},"2025-10-06",174.94,405600,{"date":2184,"open":2185,"high":1994,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-03",174.7,175.25999,0.98,0.56,324800,{"date":2191,"open":2130,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1396,"volume":2196,"transactions":9,"vwap":2194},"2025-10-02",174.67999,173.39,174.28,0.13,341000,{"date":2198,"open":2106,"high":2199,"low":1986,"close":2200,"change":287,"percent_change":474,"volume":2201,"transactions":9,"vwap":2200},"2025-10-01",174.78,174.14999,408800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":907,"percent_change":844,"volume":2208,"transactions":9,"vwap":2207},"2025-09-30",173.82001,174.63,173.16,174.58,349700,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":38,"percent_change":2099,"volume":2214,"transactions":9,"vwap":2213},"2025-09-29",174.3,173.17999,174.029999,333200,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":1927,"percent_change":1615,"volume":2220,"transactions":9,"vwap":2219},"2025-09-26",172.97,174.50999,174.5,330200,{"date":2222,"open":2162,"high":2097,"low":2223,"close":2224,"change":484,"percent_change":297,"volume":1167,"transactions":9,"vwap":2224},"2025-09-25",171.8,172.28999,{"date":2226,"open":2204,"high":2227,"low":1923,"close":2228,"change":317,"percent_change":1812,"volume":2229,"transactions":9,"vwap":2228},"2025-09-24",174.38,173.49001,185400,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":704,"percent_change":2188,"volume":2235,"transactions":9,"vwap":2234},"2025-09-23",172.91,174.57001,173.62,241000,{"date":2237,"open":2238,"high":2217,"low":2239,"close":2240,"change":542,"percent_change":542,"volume":2241,"transactions":9,"vwap":2240},"2025-09-22",172.37,171.88,172.64999,264000,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":1345,"percent_change":1033,"volume":2247,"transactions":9,"vwap":2246},"2025-09-19",173.48,172.32001,172.64,214300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1571,"percent_change":623,"volume":2254,"transactions":9,"vwap":2253},"2025-09-18",172.53999,173.69,172.039993,173.14999,162900,{"date":2256,"open":2224,"high":2257,"low":2258,"close":2051,"change":592,"percent_change":168,"volume":2259,"transactions":9,"vwap":2051},"2025-09-17",174.42,171.64,406800,{"date":2261,"open":2262,"high":2006,"low":2263,"close":2019,"change":38,"percent_change":2099,"volume":2264,"transactions":9,"vwap":2019},"2025-09-16",172.74001,171.63,258800,{"date":2266,"open":2125,"high":2267,"low":2268,"close":2269,"change":1526,"percent_change":673,"volume":2270,"transactions":9,"vwap":2269},"2025-09-15",173.8,172.36,172.61,222200,{"date":2272,"open":2273,"high":2168,"low":2274,"close":2275,"change":2276,"percent_change":485,"volume":2277,"transactions":9,"vwap":2275},"2025-09-12",174.14,173.39999,173.45,-0.99,168800,{"date":2279,"open":1941,"high":1978,"low":2280,"close":2281,"change":2282,"percent_change":1674,"volume":2283,"transactions":9,"vwap":2281},"2025-09-11",171.97,174.44,2.55,197500,{"date":2285,"open":2022,"high":2286,"low":2287,"close":2288,"change":753,"percent_change":168,"volume":2289,"transactions":9,"vwap":2288},"2025-09-10",172.59,171.27,171.89,154200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2146,"change":306,"percent_change":158,"volume":2295,"transactions":9,"vwap":2146},"2025-09-09",172.13,172.19,171.56,160600,{"date":2297,"open":2262,"high":2262,"low":2298,"close":2299,"change":2300,"percent_change":804,"volume":2301,"transactions":9,"vwap":2299},"2025-09-08",171.11,172.41,-0.41,154100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1862,"volume":2309,"transactions":9,"vwap":2307},"2025-09-05",172.88,174.020004,171.86,172.82001,0.28,237300,{"date":2311,"open":2312,"high":2113,"low":2313,"close":2250,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2250},"2025-09-04",171.92999,171.44,1.13,0.66,137900,{"date":2318,"open":2287,"high":2319,"low":2320,"close":2321,"change":793,"percent_change":146,"volume":2322,"transactions":9,"vwap":2321},"2025-09-03",172.029999,170.59,171.41,281100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1601,"percent_change":564,"volume":2329,"transactions":9,"vwap":2328},"2025-09-02",171.42,171.98,170.72,171.74001,162300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1876,"volume":2337,"transactions":9,"vwap":2335},"2025-08-29",172.67,173.59,172.39999,172.8,0.05,138000,{"date":2339,"open":2340,"high":2340,"low":1941,"close":2341,"change":255,"percent_change":1017,"volume":2342,"transactions":9,"vwap":2341},"2025-08-28",173.50999,172.75,222600,{"date":2344,"open":2245,"high":2105,"low":2245,"close":2097,"change":2107,"percent_change":623,"volume":2345,"transactions":9,"vwap":2097},"2025-08-27",174900,{"date":2347,"open":2051,"high":2335,"low":2348,"close":2349,"change":927,"percent_change":928,"volume":2350,"transactions":9,"vwap":2349},"2025-08-26",172.020004,172.50999,166300,{"date":2352,"open":2353,"high":2125,"low":2354,"close":2354,"change":2355,"percent_change":2164,"volume":2356,"transactions":9,"vwap":2354},"2025-08-25",173.35001,172.47,-1.44,185500,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2056,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2056},"2025-08-22",171.32001,174.37,3.34,1.96,247500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":473,"percent_change":2370,"volume":1911,"transactions":9,"vwap":2369},"2025-08-21",170.69,170.95,170.080002,170.57001,-0.31,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":592,"percent_change":168,"volume":2377,"transactions":9,"vwap":2376},"2025-08-20",170.91,171.67999,170.63,171.10001,228400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":23,"percent_change":573,"volume":2384,"transactions":9,"vwap":2383},"2025-08-19",169.78999,171.55,169.67,170.89,177200,{"date":2386,"open":2137,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-18",170.22,169.55,169.7,-0.44,-0.26,915700,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1017,"volume":2399,"transactions":9,"vwap":2397},"2025-08-15",171.22,169.98,170.14,-0.54,300400,{"date":2401,"open":2375,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2398,"volume":2406,"transactions":9,"vwap":2404},"2025-08-14",170.83,169.78,170.67999,-0.93,176700,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-13",169.87,171.73,169.57001,171.61,2.24,1.32,253400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":959,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-12",167.75999,169.37,167.48,1.29,302100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1213,"percent_change":1629,"volume":2429,"transactions":9,"vwap":2428},"2025-08-11",168.14,168.67999,166.98,167.21001,234200,{"date":2431,"open":2432,"high":2433,"low":2420,"close":2434,"change":921,"percent_change":117,"volume":2435,"transactions":9,"vwap":2434},"2025-08-08",167.88,168.5,167.96001,240000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1572,"percent_change":1138,"volume":2442,"transactions":9,"vwap":2441},"2025-08-07",168.33,168.58,166.77,167.44,177900,{"date":2444,"open":2418,"high":2445,"low":2446,"close":2446,"change":532,"percent_change":644,"volume":2447,"transactions":9,"vwap":2446},"2025-08-06",167.97,167.020004,200800,{"date":2449,"open":2432,"high":2450,"low":2451,"close":2452,"change":1040,"percent_change":67,"volume":2453,"transactions":9,"vwap":2452},"2025-08-05",168.070007,166.74001,167.52,216000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":89,"volume":2461,"transactions":9,"vwap":2459},"2025-08-04",166.5,167.8,166.25999,167.60001,1.86,174600,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":411,"percent_change":1951,"volume":2467,"transactions":9,"vwap":2466},"2025-08-01",166.55,164.45,165.74001,197900,{"date":2469,"open":2470,"high":26,"low":2471,"close":2472,"change":764,"percent_change":1868,"volume":2473,"transactions":9,"vwap":2472},"2025-07-31",167.17,166.97,167.34,209400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2445,"change":2479,"percent_change":370,"volume":2480,"transactions":9,"vwap":2445},"2025-07-30",169.36,169.5,167.10001,-1.35,195600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1050,"percent_change":318,"volume":2487,"transactions":9,"vwap":2486},"2025-07-29",169.8,169.88,168.99001,169.32001,155200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1564,"percent_change":792,"volume":2494,"transactions":9,"vwap":2493},"2025-07-28",170.37,170.38,169.33,169.42,174400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2369,"change":723,"percent_change":1087,"volume":2500,"transactions":9,"vwap":2369},"2025-07-25",169.95,170.67,169.16,126200,{"date":2502,"open":2388,"high":2503,"low":2504,"close":2493,"change":370,"percent_change":38,"volume":2505,"transactions":9,"vwap":2493},"2025-07-24",170.36,169.39,291800,{"date":2507,"open":2403,"high":2508,"low":2509,"close":2387,"change":2510,"percent_change":612,"volume":2511,"transactions":9,"vwap":2387},"2025-07-23",170.32001,169.47,1.01,339900,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":1375,"volume":2518,"transactions":9,"vwap":2516},"2025-07-22",166.89999,169.31,169.21001,2.76,299200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1905,"percent_change":158,"volume":1777,"transactions":9,"vwap":2524},"2025-07-21",167.5,167.81,166.41,166.45,{"date":2526,"open":2452,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":624,"volume":2531,"transactions":9,"vwap":2529},"2025-07-18",167.71001,166.64999,167.16,0.36,227100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1086,"percent_change":2107,"volume":2538,"transactions":9,"vwap":2537},"2025-07-17",165.48,166.96001,165.27,166.8,263500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-16",165.3,165.66,163.58,165.5,0.87,0.53,366900,{"date":2549,"open":2550,"high":2459,"low":2551,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-15",167.27,164.63,-2.62,-1.57,349100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":168,"percent_change":1396,"volume":2561,"transactions":9,"vwap":2560},"2025-07-14",166.87,167.42999,166.32001,167.25,300100,{"date":2563,"open":2560,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":684,"volume":2568,"transactions":9,"vwap":2566},"2025-07-11",167.58,166.69,167.13,-1.17,185800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":662,"volume":2576,"transactions":9,"vwap":2574},"2025-07-10",167.070007,168.78,166.73,168.3,1.37,252500,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":1252,"percent_change":844,"volume":2582,"transactions":9,"vwap":2581},"2025-07-09",167.039993,165.92999,166.92999,248300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":117,"volume":2590,"transactions":9,"vwap":2588},"2025-07-08",165.88,166.89,165.78,166.39,0.51,217700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2585,"change":694,"percent_change":1260,"volume":1989,"transactions":9,"vwap":2585},"2025-07-07",166.92,167.32001,165.080002,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1572,"percent_change":1138,"volume":2602,"transactions":9,"vwap":2601},"2025-07-03",167.45,167.92,167.029999,167.42,223400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1137,"percent_change":613,"volume":2609,"transactions":9,"vwap":2608},"2025-07-02",166.62,167.12,165.67,167,429100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":204,"volume":2617,"transactions":9,"vwap":2615},"2025-07-01",164.23,167.37,164.0099945,166.52,2.06,384800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":173,"percent_change":1455,"volume":2624,"transactions":9,"vwap":2623},"2025-06-30",163.84,164.62,163.28999,164.46001,271200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":512,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-27",164.14,165.25,163.64999,164.49001,0.27,227200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2314,"percent_change":141,"volume":2639,"transactions":9,"vwap":2638},"2025-06-26",163.37,164.19,163,164.050003,239900,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":1644,"transactions":9,"vwap":2644},"2025-06-25",164.2,162.83,162.92,-1.55,-0.94,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":812,"percent_change":1277,"volume":2653,"transactions":9,"vwap":2652},"2025-06-24",164.16,164.78999,163.71001,164.47,238500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":215,"percent_change":1545,"volume":2660,"transactions":9,"vwap":2659},"2025-06-23",162.34,163.66,161.59,163.53999,637300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":613,"percent_change":2667,"volume":1208,"transactions":9,"vwap":2666},"2025-06-20",162.3,162.99001,161.77,162,0.18,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":592,"percent_change":2195,"volume":2674,"transactions":9,"vwap":2673},"2025-06-18",161.64,162.78999,161.50999,161.71001,423000,{"date":2676,"open":2677,"high":2644,"low":2678,"close":2679,"change":836,"percent_change":1764,"volume":2680,"transactions":9,"vwap":2679},"2025-06-17",162.36,161.38,161.5,297500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2643,"change":1890,"percent_change":2107,"volume":2686,"transactions":9,"vwap":2643},"2025-06-16",162.52,163.50999,162.41,356900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":463,"volume":2694,"transactions":9,"vwap":2692},"2025-06-13",162.37,163.089996,161.21001,161.56,-2.01,504900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":434,"percent_change":1252,"volume":2700,"transactions":9,"vwap":2698},"2025-06-12",162.22,163.57001,162.029999,525600,{"date":2702,"open":2659,"high":2659,"low":2703,"close":2704,"change":390,"percent_change":158,"volume":2705,"transactions":9,"vwap":2704},"2025-06-11",162.23,162.69,345700,{"date":2707,"open":2708,"high":2684,"low":2709,"close":2635,"change":236,"percent_change":2188,"volume":2710,"transactions":9,"vwap":2635},"2025-06-10",162.75,162.58,357800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1207,"percent_change":318,"volume":2717,"transactions":9,"vwap":2716},"2025-06-09",163.029999,163.25999,161.92999,162.46001,202600,{"date":2719,"open":2720,"high":2637,"low":2721,"close":2722,"change":1557,"percent_change":445,"volume":2723,"transactions":9,"vwap":2722},"2025-06-06",162.67,161.92,162.55,241500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":685,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-05",161.97,162.14,160.94,161.33,-0.21,562500,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2735,"change":1361,"percent_change":255,"volume":2736,"transactions":9,"vwap":2735},"2025-06-04",162.95,161.67,197600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":23,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-03",161.44,162.7,160.73,162.56,0.74,260400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1041,"percent_change":1455,"volume":2751,"transactions":9,"vwap":2750},"2025-06-02",161.13,161.39999,159.37,161.37,345200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1138,"percent_change":1862,"volume":2758,"transactions":9,"vwap":2757},"2025-05-30",160.78,161.84,160.10001,161.41,334200,{"date":2760,"open":2761,"high":2691,"low":2762,"close":2763,"change":340,"percent_change":921,"volume":2764,"transactions":9,"vwap":2763},"2025-05-29",160.8,159.77,161.16,418700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-05-28",161.98,162.25999,160.19,160.33,-1.75,-1.08,224400,{"date":2775,"open":2776,"high":2727,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-27",160.98,160.14999,162.080002,2.58,1.62,234100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":256,"percent_change":884,"volume":2399,"transactions":9,"vwap":2787},"2025-05-23",158.38,159.87,158.32001,159.5,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":643,"percent_change":112,"volume":2794,"transactions":9,"vwap":2793},"2025-05-22",160.020004,160.58,158.67,159.78,279400,{"date":2796,"open":2797,"high":2713,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-21",162.84,160.36,160.39999,-3.36,-2.05,293300,{"date":2804,"open":2805,"high":2630,"low":2806,"close":2807,"change":1033,"percent_change":884,"volume":2808,"transactions":9,"vwap":2807},"2025-05-20",163.77,163.27,163.75999,315800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2638,"change":1050,"percent_change":318,"volume":2814,"transactions":9,"vwap":2638},"2025-05-19",162.97,164.35001,162.63,261200,{"date":2816,"open":2817,"high":2612,"low":2818,"close":2819,"change":1849,"percent_change":2187,"volume":2820,"transactions":9,"vwap":2819},"2025-05-16",162.48,162.17,164.14999,275500,{"date":2822,"open":2823,"high":2742,"low":2823,"close":2742,"change":2824,"percent_change":1698,"volume":2825,"transactions":9,"vwap":2742},"2025-05-15",160.49001,2.13,361700,{"date":2827,"open":2672,"high":2828,"low":2829,"close":2830,"change":2479,"percent_change":2164,"volume":2831,"transactions":9,"vwap":2830},"2025-05-14",161.60001,160.070007,160.42999,441200,{"date":2833,"open":2834,"high":2704,"low":2835,"close":2835,"change":158,"percent_change":2391,"volume":2836,"transactions":9,"vwap":2835},"2025-05-13",162.33,161.78,179900,{"date":2838,"open":2839,"high":2839,"low":2691,"close":2840,"change":127,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-12",163.070007,162.2,1.87,321500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":753,"percent_change":2195,"volume":2849,"transactions":9,"vwap":2848},"2025-05-09",159.48,159.64999,158.78999,159.23,235000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1520,"volume":2857,"transactions":9,"vwap":2855},"2025-05-08",158.92,160.50999,158.44,159.029999,1.36,262300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":445,"percent_change":1137,"volume":2864,"transactions":9,"vwap":2863},"2025-05-07",157.44,158.53999,157.029999,157.67,220700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2072,"percent_change":390,"volume":2871,"transactions":9,"vwap":2870},"2025-05-06",157.080002,157.98,156.56,156.91,220300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2868,"change":307,"percent_change":674,"volume":2877,"transactions":9,"vwap":2868},"2025-05-05",157.52,158.75,157.21001,198000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":1025,"volume":2885,"transactions":9,"vwap":2883},"2025-05-02",157.42999,158.72,157.020004,158.34,2.66,244500,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":542,"percent_change":542,"volume":2892,"transactions":9,"vwap":2891},"2025-05-01",155.82001,156.98,154.99001,155.67999,415200,{"date":2894,"open":2895,"high":2896,"low":179,"close":2897,"change":67,"percent_change":173,"volume":2898,"transactions":9,"vwap":2897},"2025-04-30",154.52,156.17,155.67,331800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":522,"percent_change":623,"volume":2905,"transactions":9,"vwap":2904},"2025-04-29",154.36,156.10001,154.17,155.72,221100,{"date":183,"open":2907,"high":2908,"low":2909,"close":2910,"change":713,"percent_change":624,"volume":2911,"transactions":9,"vwap":2910},154.66,155.53,153.85001,155,204200]