[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VONE":3,"homepage-market-summary":30,"stock-historical-VONE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VONE","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 Russell 1000 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0212,3.5688,"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},349.48,349.65,350.66,347.905,350.88,-1.4,-0.4,100524.945821,353.24,285.56,95738.31926776096,94.4,4036,{"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},246.60001,89208,32561018.136208,39.59,"2025-04-28",[185,188,198,209,219,230,241,251,261,271,282,291,301,312,322,332,342,352,362,372,383,394,405,414,425,434,445,456,467,478,489,499,508,519,529,539,550,560,569,577,586,596,604,615,625,635,645,655,665,676,687,698,709,719,730,741,751,762,772,783,794,805,815,825,834,843,851,858,865,873,882,890,899,908,915,922,931,938,947,955,963,971,980,989,997,1004,1013,1021,1030,1038,1045,1052,1060,1067,1075,1082,1090,1097,1106,1115,1122,1130,1136,1145,1153,1161,1168,1176,1183,1190,1198,1205,1214,1222,1230,1239,1248,1255,1261,1270,1277,1284,1291,1299,1307,1316,1323,1332,1340,1348,1356,1364,1371,1380,1386,1394,1402,1409,1418,1426,1433,1440,1449,1457,1465,1472,1480,1488,1497,1506,1514,1521,1529,1537,1544,1552,1559,1568,1575,1584,1592,1599,1607,1614,1622,1631,1640,1648,1654,1662,1669,1675,1681,1689,1696,1705,1711,1716,1724,1731,1737,1745,1753,1759,1765,1771,1778,1784,1791,1798,1805,1812,1818,1823,1831,1838,1845,1850,1858,1866,1872,1877,1884,1892,1899,1908,1913,1919,1928,1935,1942,1949,1951,1956,1963,1969,1975,1982,1990,1999,2007,2015,2023,2031,2037,2044,2052,2060,2065,2073,2082,2088,2093,2101,2108,2112,2117,2122,2127,2135,2143,2149,2156,2162,2171,2177,2185,2191,2198,2204,2213,2219,2225,2232,2239,2246,2251,2258,2265,2273,2280,2287,2291,2299,2306,2311,2318,2324,2330,2338,2344,2351,2359,2365,2371,2378,2385,2392,2399,2405,2410,2418,2426,2434,2442,2450,2456,2463,2469,2476,2481,2489,2498,2506,2514,2521,2530,2536,2542,2550,2557,2564,2569,2575,2581,2588,2595,2602,2610,2616,2622,2629,2634,2641,2650,2657,2665,2672,2679,2685,2693,2699,2707,2713,2720,2725,2732,2739,2746,2753,2760,2768,2775,2783,2791,2798,2805,2812,2819,2825,2831,2837,2844,2850,2857,2866,2874,2881,2887,2894,2901,2906,2912,2919,2926,2933,2940,2947,2953,2961,2967,2974,2982,2988,2995],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1654,349.5013,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",350.27,351.13,349.27,-1.16,-0.33,66032.819765,1133,350.4094,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",351.67,353.16,351.59,352.04,1.95,0.56,133185.536303,2565,352.5527,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",347.56,350.79,350.09,2.465,0.71,138540.06226,2260,349.5899,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",348.53,349.02,346.67,347.625,2.695,0.78,145327.920662,1973,348.1324,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",344.66,345.67,342.85,344.93,0.93,0.27,119437.783905,1866,344.3036,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",346.52,347.0889,344,-0.89,-0.26,135254.628271,1466,346.3721,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",345.83,344.09,344.89,-0.63,-0.18,125641.00923,1750,344.8364,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",347.45,344.78,345.52,-2.89,-0.83,171159.942851,1350,346.0915,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",347.48,348.71,346.25,348.41,1.79,0.52,525100.546512,1353,348.1491,{"date":283,"open":284,"high":285,"low":255,"close":286,"change":287,"percent_change":173,"volume":288,"transactions":289,"vwap":290},"2026-09-24",345.54,347.225,346.62,-0.11,186654.443412,2435,346.1036,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",349.5,346.43,346.73,-3.6,-1.03,146227.644715,1066,347.3609,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",350.93,350.995,349.93,350.33,0.02,0.01,75165.065923,1514,350.5066,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",346.6,350.78,350.31,5.29,1.53,151653.388176,1409,349.5626,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":308,"volume":329,"transactions":330,"vwap":331},"2026-09-18",344.31,345.48,343.5,345.02,0.0273,57931.711873,1147,344.4952,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",345.53,343.9075,344.9927,3.8427,1.13,96683.213287,1288,344.8248,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":112,"volume":349,"transactions":350,"vwap":351},"2026-09-16",343.73,344.51,339.27,341.15,-1.3518,74401.124548,1172,342.4749,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",344.36,342.13,342.5018,-1.7482,-0.51,43748.356828,959,342.6778,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":23,"volume":369,"transactions":370,"vwap":371},"2026-09-14",343.17,345.29,343.03,344.25,-1.38,66280.761671,1253,343.9412,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",346,346.540925,345.42,345.63,2.9119,0.85,51711.360555,842,346.0681,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",343.04,343.85,342.54,342.7181,-2.1519,-0.62,48037.407246,1398,343.0442,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",346.31,346.4,344.4134,344.87,-1.75,-0.5,57869.130965,1085,345.3078,{"date":406,"open":407,"high":407,"low":408,"close":286,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",348.87,346.49,-2.07,-0.59,58977.750839,1217,347.4554,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",349.39,349.8552,348.2201,348.69,-1.24,-0.35,78784.126681,1138,348.9281,{"date":426,"open":427,"high":428,"low":429,"close":305,"change":88,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",347.82,350.34,347.1,1.09,117933.051975,1549,349.4806,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",345.08,346.72,344.69,346.17,1.64,0.48,79431.675236,1892,346.0613,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",345.69,346.03,343.62,344.53,-2.64,-0.76,49671.981025,1157,345.1445,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",347.29,347.65,346.1737,347.17,-1.19,-0.34,144513.02999,2917,346.9944,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",349.69,350.9191,347.92,348.36,-1.04,-0.3,77690.21656,1159,348.9743,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",348.52,349.89,347.83,349.4,2.28,0.66,65797.07551,1207,349.1928,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":-6,"volume":496,"transactions":497,"vwap":498},"2026-08-26",346.79,347.645,346.3,347.12,-0.01,52060.390742,1095,347.0554,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":73,"volume":505,"transactions":506,"vwap":507},"2026-08-25",347.73,346.05,347.13,1.15,250477.506969,1047,346.4704,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",346.28,346.78,345.6,345.98,-1.12,-0.32,83098.91112,1037,346.1347,{"date":520,"open":521,"high":522,"low":523,"close":429,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",347.66,347.84,346.37,1.4,0.4,59707.494408,884,347.0166,{"date":530,"open":501,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",347.98,345.345,345.7,-2.93,-0.84,59680.271264,1009,346.6022,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",348.58,349.855,348.14,348.63,1.02,0.29,38678.044813,779,348.8079,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":96,"volume":557,"transactions":558,"vwap":559},"2026-08-18",348.34,348.5588,347.38,347.61,-2.58,40611.651896,972,348.1319,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":38,"volume":566,"transactions":567,"vwap":568},"2026-08-17",352.44,350.11,350.19,-1.66,42684.552532,1012,351.1134,{"date":570,"open":25,"high":25,"low":571,"close":572,"change":358,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",351.5,351.85,-0.14,44849.7866,1030,351.9985,{"date":578,"open":306,"high":579,"low":306,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",353.11,352.36,2.24,0.64,66183.103553,1335,352.204,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",351.52,349.59,350.12,1.06,0.3,45233.46416,835,350.1954,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":473,"percent_change":474,"volume":602,"transactions":567,"vwap":603},"2026-08-11",350.47,350.7109,348.67,349.06,92011.939678,350.1591,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",350.17,351.0995,349.3901,350.1,-0.07,-0.02,64010.709378,1064,350.36,{"date":616,"open":617,"high":618,"low":619,"close":606,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",349.07,350.42,348.97,2.42,0.7,50773.664203,982,349.5753,{"date":626,"open":627,"high":628,"low":458,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",348.65,349.26,347.75,-0.44,-0.13,62004.802513,936,348.2255,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":247,"volume":642,"transactions":643,"vwap":644},"2026-08-05",351.18,351.42,348.15,348.19,-0.9,70219.475797,1285,349.6178,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",344.39,349.9399,349.09,6.37,1.86,67456.926905,1602,347.6716,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",338.14,343.21,342.72,5.01,1.48,102284.224956,1300,340.8743,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",336.49,338.61,333.82,337.71,2.13,0.63,110474.075311,1569,336.4867,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",332.81,335.9587,332.49,335.58,5.14,1.56,79411.738667,1317,333.8783,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",335.16,336.16,330.11,330.44,-4.91,-1.46,51788.693942,1002,332.6788,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",334.34,336.24,333.29,335.35,0.76,0.23,56639.423749,1020,335.0535,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":53,"volume":716,"transactions":717,"vwap":718},"2026-07-27",337.29,337.35,333.32,334.59,0.35,56775.377882,962,335.0065,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",334.45,336.355,333.7,334.24,0.36,0.11,55018.929591,979,334.8936,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",335,335.87,332.6,333.88,-4.12,-1.22,110284.330087,1595,333.4985,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":631,"volume":748,"transactions":749,"vwap":750},"2026-07-22",338.21,339.22,337.815,338,-0.43,73298.171136,1050,338.439,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",336.83,338.7494,336.58,338.43,2.79,0.83,68225.616882,1094,337.9576,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":674,"vwap":771},"2026-07-20",337.99,338.67,335.49,335.64,-0.96,-0.29,118324.117644,336.7911,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-17",336.05,338.16,335.33,336.6,-3.17,-0.93,243911.751195,1113,337.6629,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-16",341.2,341.43,338.585,339.77,-1.6269,-0.48,49509.41317,1013,340.4874,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-15",341.54,341.9799,339.51,341.3969,0.8169,0.24,71029.821613,1567,341.038,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":318,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-14",339.7,340.94,339.165,340.58,0.45,50984.282691,1136,340.2226,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":96,"volume":822,"transactions":823,"vwap":824},"2026-07-13",340.95,341.12,338.6,339.05,-2.52,58647.758566,940,339.9508,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",340.31,341.82001,338.72,341.57001,1.17,0.34,86500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",338.14999,340.57999,337.88,340.39999,2.53,0.75,54700,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-07-08",337.070007,337.87,334.92999,-0.85,-0.25,83900,{"date":852,"open":853,"high":853,"low":854,"close":829,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":829},"2026-07-07",340.47,337.73001,-1.78,-0.52,38900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":757,"percent_change":758,"volume":864,"transactions":9,"vwap":863},"2026-07-06",339.35999,341.019989,339.079987,340.5,67000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":474,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-07-02",339.45001,340.73001,335.51001,337.70999,-0.09,147000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-01",337.37,340.049988,336.89001,338.01001,-0.71,-0.21,73300,{"date":883,"open":884,"high":885,"low":886,"close":829,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":829},"2026-06-30",336.38,339.32001,336.26001,2.65,0.79,119900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-29",333.70001,336.23001,331.97,336.070007,5.27,1.59,99600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-26",329.95001,333.70999,329.78,330.79999,-1.23,-0.37,132500,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":726,"volume":914,"transactions":9,"vwap":912},"2026-06-25",334.73999,330.60999,332.029999,0.38,130000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":421,"percent_change":287,"volume":921,"transactions":9,"vwap":920},"2026-06-24",332.78,334.88,331.079987,331.64999,162900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",331.54001,334.54999,331.48999,332,-4.48,-1.33,136000,{"date":932,"open":933,"high":862,"low":934,"close":935,"change":641,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-22",337.64001,336.040009,336.48001,-0.27,117500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-18",338.42999,338.44,336.35999,337.38,2.41,0.72,495500,{"date":948,"open":949,"high":876,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-17",339.87,334.39999,334.97,-4.35,-1.28,105000,{"date":956,"open":957,"high":958,"low":959,"close":885,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":885},"2026-06-16",340.82999,341.66,339.23001,-1.95,-0.57,32700,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-15",340.17001,342.17001,341.26999,5.72,1.7,76900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",334.95999,336.76999,333.01001,335.54999,1.44,0.43,64800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",329.31,334.75,327.98999,334.10999,5.51,1.68,61200,{"date":990,"open":924,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",334.049988,328.12,328.60001,-4.77,-1.43,101500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":848,"percent_change":849,"volume":1003,"transactions":9,"vwap":1002},"2026-06-09",336.48999,337.72,327.029999,333.37,70000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-08",336,336.89999,334.029999,334.22,0.62,0.19,139700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-05",340.34,332.51999,333.60001,-8.58,-2.51,89000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",340.01001,342.69,339.67999,342.17999,1.5,0.44,76700,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",342.75,340.54999,340.67999,-2.41,-0.7,52800,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":704,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-06-02",341.72,343.25,343.089996,0.22,82200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":226,"percent_change":705,"volume":1051,"transactions":9,"vwap":1050},"2026-06-01",341.42001,343.19,340.70999,342.32999,68600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":842,"transactions":9,"vwap":1057},"2026-05-29",341.34,342.059998,340.64999,341.54999,0.9,0.26,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1056,"change":1065,"percent_change":1010,"volume":1066,"transactions":9,"vwap":1056},"2026-05-28",338.28,340.85001,338.049988,2.1,67900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":573,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-27",338.70001,339.10999,337.76001,338.54999,-0.04,51000,{"date":1076,"open":1077,"high":867,"low":1078,"close":1079,"change":1080,"percent_change":621,"volume":1081,"transactions":9,"vwap":1079},"2026-05-26",338.31,337.79999,338.69,2.37,98500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":913,"volume":1089,"transactions":9,"vwap":1087},"2026-05-22",336.88,337.76999,336.079987,336.32001,1.27,62300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":704,"percent_change":705,"volume":1096,"transactions":9,"vwap":1095},"2026-05-21",333.35999,335.79999,332.42001,335.049988,49500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",331.17999,334.39001,330.94,334.29001,3.58,1.08,84100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",331.089996,332.29001,329.89999,330.70999,-2.13,-0.64,101100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":287,"percent_change":173,"volume":1121,"transactions":9,"vwap":1120},"2026-05-18",333.040009,334.19,330.69,332.84,43400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":737,"volume":1129,"transactions":9,"vwap":1127},"2026-05-15",333.79001,334.82001,332.57001,332.95001,-4.11,105400,{"date":1131,"open":1132,"high":1071,"low":1132,"close":1133,"change":1134,"percent_change":151,"volume":1135,"transactions":9,"vwap":1133},"2026-05-14",335.20999,337.059998,2.45,55400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",332.60001,335.17001,331.44,334.60999,1.88,0.57,67100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":257,"volume":1152,"transactions":9,"vwap":1150},"2026-05-12",332.13,333.059998,330.12,332.73001,-0.61,36700,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",332.32001,334.12,333.34,0.53,0.16,63500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":678,"change":1166,"percent_change":704,"volume":1167,"transactions":9,"vwap":678},"2026-05-08",332.089996,333.049988,331.73999,2.5,83800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":515,"volume":1175,"transactions":9,"vwap":1173},"2026-05-07",331.95999,332.44,329.76001,330.31,-1.05,62900,{"date":1177,"open":1178,"high":894,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",329.13,331.35999,4.28,1.31,80700,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":704,"volume":1189,"transactions":9,"vwap":1187},"2026-05-05",326.089996,327.70001,327.079987,2.47,54000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":463,"volume":1197,"transactions":9,"vwap":1195},"2026-05-04",324.89999,326.48001,323.38,324.60999,-1.1,238000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":117,"volume":1204,"transactions":9,"vwap":1202},"2026-05-01",326.35001,327.48999,325.70999,1.01,72300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",323.10999,325.38,321.37,324.70001,3.19,0.99,60300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":194,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-29",321.60001,321.76001,320.28,321.51001,-0.1,63800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1224,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1224},"2026-04-28",321.84,322.41,320.98001,-1.77,-0.55,35400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",322.57001,323.70999,322.45999,323.60999,0.41,0.13,119700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",321.62,323.37,321.089996,323.20001,2.17,0.68,65200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":368,"percent_change":747,"volume":1254,"transactions":9,"vwap":1253},"2026-04-23",321.10999,322.5,318.070007,321.029999,106300,{"date":1256,"open":1257,"high":1225,"low":1258,"close":1225,"change":1259,"percent_change":545,"volume":1260,"transactions":9,"vwap":1225},"2026-04-22",321.54001,321.23001,3.25,96200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-21",322.29001,322.60001,318.67001,319.16,-2.2,-0.68,54200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":158,"percent_change":631,"volume":1276,"transactions":9,"vwap":1275},"2026-04-20",320.92001,321.66,320.12,321.35999,94500,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1088,"volume":1283,"transactions":9,"vwap":1281},"2026-04-17",319.76001,322.76999,321.78,4.04,111200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":621,"percent_change":1043,"volume":1290,"transactions":9,"vwap":1289},"2026-04-16",317.67001,318.29999,316.54001,317.73999,127300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":226,"volume":1298,"transactions":9,"vwap":1296},"2026-04-15",315.35999,317.17001,314.82999,317.040009,2.46,75200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-14",311.76999,314.73999,314.57999,3.56,1.14,67300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",306.64999,311.089996,306.60001,311.019989,3.29,1.07,139000,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":906,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-10",309.10999,307.31,307.73001,-0.12,89300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-09",306.19,308.64999,305.42999,308.10001,1.54,0.5,73700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",307.20999,304.64999,306.56,7.75,2.59,89600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":173,"volume":1347,"transactions":9,"vwap":1345},"2026-04-07",298.17999,299.14001,295.5,298.81,-0.08,109800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":811,"volume":1355,"transactions":9,"vwap":1353},"2026-04-06",297.78,299.20999,297.51999,298.89001,1.34,119500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":726,"volume":1363,"transactions":9,"vwap":1361},"2026-04-02",292.97,298.67001,292.67999,297.54999,0.32,341500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":122,"percent_change":215,"volume":1370,"transactions":9,"vwap":1369},"2026-04-01",297.01001,298.79001,296.31,297.23001,163800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",290.10001,295.60999,289.51001,295.12,8.44,2.94,174300,{"date":1381,"open":1373,"high":1382,"low":26,"close":1383,"change":1384,"percent_change":401,"volume":1385,"transactions":9,"vwap":1383},"2026-03-30",290.42999,286.67999,-1.45,182600,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",291.47,287.32001,288.13,-4.49,-1.53,277100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-26",295.41,297.070007,292.62,-5.25,-1.76,104000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":136,"volume":907,"transactions":9,"vwap":1407},"2026-03-25",298.70999,299.54001,296.76001,297.87,1.75,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-24",295.34,297.64999,294.70999,296.12,-2,-0.67,96500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":831,"volume":1425,"transactions":9,"vwap":1423},"2026-03-23",298.37,301.28,297.38,298.12,3.44,200100,{"date":1427,"open":1367,"high":1367,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-20",293.13,294.67999,-4.44,-1.48,156300,{"date":1434,"open":1435,"high":1436,"low":1366,"close":1437,"change":1438,"percent_change":769,"volume":1439,"transactions":9,"vwap":1437},"2026-03-19",297.53,300.51001,299.12,-0.86,104100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-18",303.089996,303.59,299.82001,299.98001,-4.09,-1.35,68300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":592,"volume":1456,"transactions":9,"vwap":1454},"2026-03-17",304.41,305.66,303.89001,304.070007,0.92,42800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":591,"volume":1464,"transactions":9,"vwap":1462},"2026-03-16",302.42999,304.34,302.37,303.14999,3.18,93700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":855,"percent_change":410,"volume":1471,"transactions":9,"vwap":1470},"2026-03-13",302.85999,304.42999,299.67999,299.97,66100,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-12",304.45999,301.66,301.75,-4.78,-1.56,106200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1321,"volume":1487,"transactions":9,"vwap":1485},"2026-03-11",307.079987,307.97,305.22,306.53,-0.36,43600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-10",307.64999,309.82001,305.98999,306.89001,-0.75,-0.24,87000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",301.82999,308.29999,300.26001,307.64001,2.68,0.88,107600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":420,"volume":1513,"transactions":9,"vwap":1511},"2026-03-06",305.23001,306.48001,303.91,304.95999,-3.84,76000,{"date":1515,"open":1516,"high":1517,"low":1485,"close":1518,"change":1519,"percent_change":1036,"volume":1520,"transactions":9,"vwap":1518},"2026-03-05",309.23999,310.98001,308.79999,-2.17,155500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":841,"volume":1528,"transactions":9,"vwap":1526},"2026-03-04",309.95001,311.64999,308.48001,310.97,2.32,45400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1326,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1326},"2026-03-03",306.42999,309.76999,303.67999,-3.03,-0.97,180900,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1238,"transactions":9,"vwap":1541},"2026-03-02",307.70999,312.60999,311.67999,0.2,0.06,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1247,"transactions":9,"vwap":1549},"2026-02-27",309.98999,311.63,309.54999,311.48001,-1.41,-0.45,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":60,"percent_change":23,"volume":1558,"transactions":9,"vwap":1557},"2026-02-26",314.049988,314.13,310.60999,312.89001,55200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",313.089996,314.42001,312.89999,314.14001,2.49,0.8,193200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1524,"change":1080,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1524},"2026-02-24",308.84,312.10001,308.45001,0.77,40900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-23",311.69,312.75,308.39999,309.28,-3.46,-1.11,69800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":485,"volume":1591,"transactions":9,"vwap":1589},"2026-02-20",309.84,313,309.69,312.73999,2.06,70300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1113,"percent_change":880,"volume":1598,"transactions":9,"vwap":1597},"2026-02-19",310.35001,311.26001,309.32001,310.67999,52200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1583,"transactions":9,"vwap":1604},"2026-02-18",310.5,312.54999,310.14001,311.32001,1.67,0.54,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":441,"percent_change":1159,"volume":1613,"transactions":9,"vwap":1612},"2026-02-17",308.19,310.67001,306.59,309.64999,159500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1237,"volume":1621,"transactions":9,"vwap":1619},"2026-02-13",309.16,311.20999,307.53,309.17001,0.39,406000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-12",314.81,315.29999,308.60001,308.78,-4.97,-1.58,78100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-11",315.79999,316.14001,312.84,313.75,-0.2,-0.06,46700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":849,"volume":1647,"transactions":9,"vwap":1645},"2026-02-10",315.44,315.98999,313.85999,313.95001,-0.79,46000,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1302,"change":1652,"percent_change":913,"volume":1653,"transactions":9,"vwap":1302},"2026-02-09",312.60001,315.5,1.18,123300,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-06",308.54001,313.73999,313.56,6.51,2.12,60900,{"date":1663,"open":1664,"high":1588,"low":1665,"close":1666,"change":1667,"percent_change":420,"volume":1668,"transactions":9,"vwap":1666},"2026-02-05",308.69,306.32999,307.049988,-3.87,77900,{"date":1670,"open":1671,"high":1672,"low":1570,"close":1673,"change":163,"percent_change":747,"volume":1674,"transactions":9,"vwap":1673},"2026-02-04",313.040009,313.049988,310.92001,72800,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":451,"percent_change":535,"volume":1680,"transactions":9,"vwap":1679},"2026-02-03",315.38,309.75,312.26001,107300,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-02",312.17999,315.51001,314.89999,1.55,0.49,154900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":514,"percent_change":1486,"volume":1695,"transactions":9,"vwap":1694},"2026-01-30",313.23999,314.32001,311.26999,313.35001,151200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-29",315.39999,316,310.39999,314.47,-0.69,-0.22,117700,{"date":1706,"open":1707,"high":1708,"low":1303,"close":1709,"change":247,"percent_change":1346,"volume":1710,"transactions":9,"vwap":1709},"2026-01-28",316.059998,316.38,315.16,120300,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1652,"percent_change":913,"volume":1037,"transactions":9,"vwap":1715},"2026-01-27",314.54001,315.85001,315.42001,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-26",313.45999,314.85001,314.23999,1.43,0.46,127600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":67,"percent_change":611,"volume":1730,"transactions":9,"vwap":1729},"2026-01-23",312.57999,313.54999,312.089996,312.81,91900,{"date":1732,"open":1733,"high":1734,"low":1728,"close":1735,"change":987,"percent_change":1606,"volume":1736,"transactions":9,"vwap":1735},"2026-01-22",313.32001,313.82001,312.85999,90500,{"date":1738,"open":1664,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-21",312.70001,308.079987,311.17999,3.69,1.2,76300,{"date":1746,"open":1747,"high":1748,"low":1319,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-20",309.25,310.82999,307.48999,-6.46,-2.06,155900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1645,"change":769,"percent_change":871,"volume":1758,"transactions":9,"vwap":1645},"2026-01-16",314.72,315.059998,313.39999,86800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1720,"change":704,"percent_change":801,"volume":1764,"transactions":9,"vwap":1720},"2026-01-15",314.95999,315.66,313.87,84600,{"date":1766,"open":1767,"high":1644,"low":1768,"close":1769,"change":905,"percent_change":112,"volume":1770,"transactions":9,"vwap":1769},"2026-01-14",313.79001,311.5,313.48001,102400,{"date":1772,"open":1633,"high":1633,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-13",313.73001,314.70999,-0.73,-0.23,48600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1642,"change":1782,"percent_change":1011,"volume":1783,"transactions":9,"vwap":1642},"2026-01-12",313.44,315.70999,0.6,128500,{"date":1785,"open":1694,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1505,"transactions":9,"vwap":1788},"2026-01-09",315.37,312.76999,314.84,1.92,0.61,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1638,"percent_change":611,"volume":1797,"transactions":9,"vwap":1796},"2026-01-08",312.70999,313.37,312.040009,312.92001,97500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":297,"percent_change":194,"volume":1804,"transactions":9,"vwap":1803},"2026-01-07",314.28,314.85999,312.87,312.98001,90700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":672,"volume":1051,"transactions":9,"vwap":1810},"2026-01-06",312.23999,314.17999,312.12,314.01001,1.97,{"date":1813,"open":1814,"high":1739,"low":1815,"close":1795,"change":1816,"percent_change":215,"volume":1817,"transactions":9,"vwap":1795},"2026-01-05",311.29999,310.89001,2.2,176300,{"date":1819,"open":1820,"high":1741,"low":1821,"close":1586,"change":1566,"percent_change":1059,"volume":1822,"transactions":9,"vwap":1586},"2026-01-02",310.54001,308.26001,161400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1494,"volume":1830,"transactions":9,"vwap":1828},"2025-12-31",311.14999,311.41,308.97,309.040009,-2.34,79100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":630,"percent_change":573,"volume":1837,"transactions":9,"vwap":1836},"2025-12-30",311.35999,312.070007,311.23001,311.38,85900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1582,"percent_change":421,"volume":1844,"transactions":9,"vwap":1843},"2025-12-29",311.32999,312.39001,311.049988,311.82001,78500,{"date":1846,"open":1847,"high":1718,"low":1848,"close":1849,"change":1346,"percent_change":173,"volume":1322,"transactions":9,"vwap":1849},"2025-12-26",312.88,312.51999,312.92999,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":504,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-24",311.98999,313.17999,311.91,313.01001,0.37,41300,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-23",310.20999,311.95001,311.85999,1.47,0.47,92300,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1455,"percent_change":592,"volume":1871,"transactions":9,"vwap":1870},"2025-12-22",309.87,310.94,310.39001,184500,{"date":1873,"open":1874,"high":1491,"low":1874,"close":1875,"change":887,"percent_change":1876,"volume":1704,"transactions":9,"vwap":1875},"2025-12-19",307.54001,309.47,0.86,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":704,"volume":1464,"transactions":9,"vwap":1882},"2025-12-18",307.32999,308.66,306.22,306.82001,2.31,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-17",308.51999,304.44,304.51001,-3.32,-1.08,106900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":535,"percent_change":936,"volume":1898,"transactions":9,"vwap":1897},"2025-12-16",307.95999,308.76999,306.070007,307.82999,172300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-15",310.66,310.88,308.10999,308.67001,-0.49,-0.16,93300,{"date":1909,"open":1910,"high":1848,"low":1911,"close":1616,"change":1581,"percent_change":1582,"volume":1912,"transactions":9,"vwap":1616},"2025-12-12",311.94,308.14001,229400,{"date":1914,"open":1915,"high":1793,"low":1678,"close":1916,"change":1917,"percent_change":725,"volume":1918,"transactions":9,"vwap":1916},"2025-12-11",310.59,312.62,1.11,60400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-10",309.29999,312.42001,308.98999,311.51001,2.02,0.65,84800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":112,"percent_change":631,"volume":1934,"transactions":9,"vwap":1933},"2025-12-09",309.59,310.70999,309.45001,309.48999,91400,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":515,"volume":1941,"transactions":9,"vwap":1939},"2025-12-08",311.070007,309.089996,309.88,-1,164800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1902,"change":441,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1902},"2025-12-05",310.85999,312.019989,310.57999,0.15,91500,{"date":1950,"open":1820,"high":1820,"low":1938,"close":1700,"change":525,"percent_change":1237,"volume":1003,"transactions":9,"vwap":1700},"2025-12-04",{"date":1952,"open":1953,"high":1820,"low":1953,"close":1954,"change":1917,"percent_change":725,"volume":1955,"transactions":9,"vwap":1954},"2025-12-03",308.35001,310,70200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":136,"percent_change":1011,"volume":1962,"transactions":9,"vwap":1961},"2025-12-02",309.38,309.89001,308.01001,308.89001,56400,{"date":1964,"open":1965,"high":1966,"low":1539,"close":1500,"change":1967,"percent_change":790,"volume":1968,"transactions":9,"vwap":1500},"2025-12-01",307.89001,309.66,-1.5,65600,{"date":1970,"open":1326,"high":1971,"low":1326,"close":1972,"change":1973,"percent_change":205,"volume":1974,"transactions":9,"vwap":1972},"2025-11-28",309.82999,309.79999,1.73,21200,{"date":1976,"open":1977,"high":1827,"low":1978,"close":1979,"change":1980,"percent_change":621,"volume":1981,"transactions":9,"vwap":1979},"2025-11-26",306.87,306.84,308.070007,2.14,102500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":89,"volume":1989,"transactions":9,"vwap":1987},"2025-11-25",302.57001,306.37,301.20001,305.92999,3.4,117200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-24",300.019989,303.37,299.64001,302.53,4.15,1.39,61400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":591,"volume":2006,"transactions":9,"vwap":2004},"2025-11-21",295.89001,300.78,294.73001,298.38,3.14,103700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1629,"volume":2014,"transactions":9,"vwap":2012},"2025-11-20",304.76999,305.60001,295.049988,295.23999,-4.75,88300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":832,"volume":2022,"transactions":9,"vwap":2020},"2025-11-19",299.39001,301.89001,298.32999,299.98999,1.03,65300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":96,"volume":2030,"transactions":9,"vwap":2028},"2025-11-18",299.62,301.040009,297.20999,298.95999,-2.22,68700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1534,"percent_change":1940,"volume":1160,"transactions":9,"vwap":2036},"2025-11-17",303.48001,304.94,299.73001,301.17999,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":287,"percent_change":1073,"volume":2043,"transactions":9,"vwap":2042},"2025-11-14",301.079987,306.019989,300.39999,304.20999,70400,{"date":2045,"open":2046,"high":1500,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-13",308.22,303.81,304.32001,-5.3,-1.71,55700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":801,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-12",310.089996,310.48001,308.64001,309.62,0.08,36500,{"date":2061,"open":2062,"high":1588,"low":2063,"close":1958,"change":151,"percent_change":801,"volume":2064,"transactions":9,"vwap":1958},"2025-11-11",307.81,307.67001,45300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1326,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1326},"2025-11-10",306.98001,309.10001,306.040009,4.6,1.51,74100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-07",302.12,304.14999,299.53,304.049988,0.55,0.18,73500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1889,"percent_change":1890,"volume":979,"transactions":9,"vwap":2087},"2025-11-06",306.089996,306.82999,303,303.5,{"date":2089,"open":2090,"high":1579,"low":2091,"close":1882,"change":1104,"percent_change":715,"volume":2092,"transactions":9,"vwap":1882},"2025-11-05",305.56,305.39001,129200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":737,"volume":2100,"transactions":9,"vwap":2098},"2025-11-04",305.87,307.91,305.48001,305.73999,-3.79,100100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":441,"percent_change":1159,"volume":2107,"transactions":9,"vwap":2106},"2025-11-03",310.34,310.51999,307.84,309.53,96000,{"date":2109,"open":1601,"high":1601,"low":2110,"close":2111,"change":430,"percent_change":715,"volume":1918,"transactions":9,"vwap":2111},"2025-10-31",308,309.049988,{"date":2113,"open":2114,"high":1597,"low":2115,"close":1894,"change":2116,"percent_change":1940,"volume":1037,"transactions":9,"vwap":1894},"2025-10-30",309.51001,307.88,-3.11,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1937,"change":630,"percent_change":573,"volume":1331,"transactions":9,"vwap":1937},"2025-10-29",312.28,312.41,309.72,{"date":2123,"open":2124,"high":2124,"low":2125,"close":1924,"change":2079,"percent_change":2080,"volume":2126,"transactions":9,"vwap":1924},"2025-10-28",312.44,310.79001,46600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1652,"volume":2134,"transactions":9,"vwap":2132},"2025-10-27",310.57001,311.029999,309.81,310.95999,3.62,108500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":704,"volume":2142,"transactions":9,"vwap":2140},"2025-10-24",307.10001,308.049988,307.01001,307.34,2.33,44400,{"date":2144,"open":2145,"high":2097,"low":2145,"close":2146,"change":2147,"percent_change":141,"volume":2148,"transactions":9,"vwap":2146},"2025-10-23",302.98001,305.01001,2.09,59000,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1036,"volume":2155,"transactions":9,"vwap":2153},"2025-10-22",305.28,301.10999,302.92001,-2.14,37000,{"date":2157,"open":2158,"high":2159,"low":1468,"close":2160,"change":715,"percent_change":726,"volume":2161,"transactions":9,"vwap":2160},"2025-10-21",304.79999,305.64999,305.059998,53500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-20",302.91,305.17001,302.39999,304.70999,3.17,1.05,110700,{"date":2172,"open":2173,"high":2174,"low":1353,"close":2175,"change":969,"percent_change":1143,"volume":2176,"transactions":9,"vwap":2175},"2025-10-17",299.45001,301.73001,301.54001,66200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1519,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-16",302.73999,303.60999,298.53,299.84,-0.72,66900,{"date":2186,"open":2187,"high":1474,"low":2188,"close":2189,"change":504,"percent_change":913,"volume":2190,"transactions":9,"vwap":2189},"2025-10-15",303.13,300.38,302.01001,46800,{"date":2192,"open":1423,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":871,"volume":2197,"transactions":9,"vwap":2195},"2025-10-14",302.35999,296.63,300.85999,-0.28,40700,{"date":2199,"open":2200,"high":2201,"low":1469,"close":2202,"change":2070,"percent_change":1686,"volume":2203,"transactions":9,"vwap":2202},"2025-10-13",300.57999,301.73999,301.14001,50000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-10",305.34,306.01001,296.38,296.54001,-7.98,-2.62,54600,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1196,"percent_change":1486,"volume":2218,"transactions":9,"vwap":2217},"2025-10-09",306.10001,303.92001,304.51999,57200,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1811,"percent_change":1926,"volume":2224,"transactions":9,"vwap":2223},"2025-10-08",304.079987,305.67001,305.62,35300,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2050,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-07",305.64001,303.029999,303.64999,-0.56,56300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1354,"percent_change":1028,"volume":2238,"transactions":9,"vwap":2237},"2025-10-06",305.19,305.5,304.10001,305.35999,43300,{"date":2240,"open":2241,"high":2242,"low":2180,"close":2243,"change":1947,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-03",304.70001,305.51001,304.019989,0.05,68800,{"date":2247,"open":1468,"high":1468,"low":2248,"close":2249,"change":1043,"percent_change":2250,"volume":2051,"transactions":9,"vwap":2249},"2025-10-02",302.81,303.87,0.07,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2229,"change":2256,"percent_change":978,"volume":2257,"transactions":9,"vwap":2229},"2025-10-01",301.59,303.89999,301.51999,1.3,55900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1573,"percent_change":1059,"volume":2264,"transactions":9,"vwap":2263},"2025-09-30",301.029999,302.60999,300.45999,302.35001,40000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":237,"volume":2272,"transactions":9,"vwap":2270},"2025-09-29",302.17999,302.20001,300.82999,301.57999,0.81,119600,{"date":2274,"open":2275,"high":2260,"low":2276,"close":2277,"change":2278,"percent_change":1158,"volume":2279,"transactions":9,"vwap":2277},"2025-09-26",300.10001,299.040009,300.76999,1.6,96800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":747,"volume":2279,"transactions":9,"vwap":2285},"2025-09-25",298.92001,299.42001,297.48001,299.17001,-1.29,{"date":2288,"open":2289,"high":2289,"low":1992,"close":2262,"change":2290,"percent_change":1151,"volume":2218,"transactions":9,"vwap":2262},"2025-09-24",302.10999,-1.84,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1228,"volume":2298,"transactions":9,"vwap":2296},"2025-09-23",304.19,304.28,301.94,302.29999,-1.67,76100,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":1236,"volume":2305,"transactions":9,"vwap":2303},"2025-09-22",302.20999,304.20001,303.97,1.23,179000,{"date":2307,"open":2308,"high":2309,"low":1421,"close":2179,"change":2256,"percent_change":978,"volume":2310,"transactions":9,"vwap":2179},"2025-09-19",302.88,303.079987,47200,{"date":2312,"open":2313,"high":1459,"low":2314,"close":2315,"change":2316,"percent_change":1790,"volume":2317,"transactions":9,"vwap":2315},"2025-09-18",301.20999,300.48999,301.44,1.82,54300,{"date":2319,"open":2320,"high":2002,"low":2321,"close":2025,"change":401,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2025},"2025-09-17",299.64999,297.70001,-0.17,32200,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":247,"percent_change":871,"volume":2329,"transactions":9,"vwap":2328},"2025-09-16",300.95999,299.59,300.12,27100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2188,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2188},"2025-09-15",300,300.62,299.88,1.26,0.42,106500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1437,"change":515,"percent_change":287,"volume":2343,"transactions":9,"vwap":1437},"2025-09-12",299.44,299.79999,298.76001,37600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2340,"change":2349,"percent_change":1504,"volume":2350,"transactions":9,"vwap":2340},"2025-09-11",297.73001,299.47,297.41,2.62,29400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":841,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-10",297.60999,297.91,296.059998,296.82001,0.25,36800,{"date":2360,"open":1374,"high":2361,"low":2362,"close":2361,"change":1687,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-09",296.070007,294.69,0.17,56900,{"date":2366,"open":2367,"high":2368,"low":2003,"close":2369,"change":1088,"percent_change":978,"volume":2370,"transactions":9,"vwap":2369},"2025-09-08",295.31,295.73999,295.57999,46400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":474,"volume":1096,"transactions":9,"vwap":2376},"2025-09-05",296.60001,296.76999,292.85001,294.31,-0.88,{"date":2379,"open":2380,"high":2381,"low":1398,"close":2382,"change":2383,"percent_change":2384,"volume":1456,"transactions":9,"vwap":2382},"2025-09-04",292.85999,295.20999,295.19,2.76,0.94,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1917,"percent_change":913,"volume":2391,"transactions":9,"vwap":2390},"2025-09-03",292.48999,292.89999,291.26001,292.42999,103800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":1268,"volume":2398,"transactions":9,"vwap":2395},"2025-09-02",290.31,291.32001,288.79999,-1.99,89100,{"date":2400,"open":2401,"high":2401,"low":1398,"close":2402,"change":2403,"percent_change":1113,"volume":2404,"transactions":9,"vwap":2402},"2025-08-29",294.62,293.31,-1.9,57600,{"date":2406,"open":2407,"high":2367,"low":2408,"close":2381,"change":176,"percent_change":832,"volume":2409,"transactions":9,"vwap":2381},"2025-08-28",294.51999,293.64001,41100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":117,"volume":2417,"transactions":9,"vwap":2415},"2025-08-27",293.029999,294.32999,293.01001,294.20999,0.91,45700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1028,"volume":2425,"transactions":9,"vwap":2423},"2025-08-26",292.049988,293.38,291.72,293.29999,1.29,232100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1528,"transactions":9,"vwap":2431},"2025-08-25",292.73001,293.22,291.98001,292.01001,-1.36,-0.46,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-22",289.5,293.82001,293.37,4.79,1.66,38500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":112,"volume":2449,"transactions":9,"vwap":2447},"2025-08-21",288.70999,289.57999,288,288.57999,-1.14,93900,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":96,"percent_change":849,"volume":2455,"transactions":9,"vwap":2454},"2025-08-20",290.29999,287.47,289.72,85000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2290,"percent_change":256,"volume":2462,"transactions":9,"vwap":2461},"2025-08-19",292.20999,292.44,290,290.45999,38800,{"date":2464,"open":2465,"high":2459,"low":2466,"close":2467,"change":2468,"percent_change":2244,"volume":1121,"transactions":9,"vwap":2467},"2025-08-18",291.98999,291.73001,292.29999,0.14,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-15",293.28,291.84,292.16,-0.87,81900,{"date":2477,"open":2478,"high":2412,"low":2479,"close":2412,"change":1346,"percent_change":173,"volume":2480,"transactions":9,"vwap":2412},"2025-08-14",292.26001,291.73999,25300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1236,"volume":2488,"transactions":9,"vwap":2486},"2025-08-13",292.88,293.32001,292.029999,293.10999,1.19,59300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-12",289.63,291.92999,289.45999,291.92001,3.52,1.22,60100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":246,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-11",289.57001,289.95001,288.14001,288.39999,-0.31,202200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1573,"volume":2513,"transactions":9,"vwap":2511},"2025-08-08",288.29999,289.44,288.19,289.29001,2.21,47500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1486,"percent_change":631,"volume":2520,"transactions":9,"vwap":2519},"2025-08-07",289.34,289.35999,285.85001,287.079987,70600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-06",285.76999,287.76001,285.64999,287.44,1.9,0.67,59500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2286,"percent_change":1551,"volume":2142,"transactions":9,"vwap":2535},"2025-08-05",287.029999,287.39001,285.070007,285.54001,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":2540,"percent_change":318,"volume":2541,"transactions":9,"vwap":2539},"2025-08-04",284.53,286.82999,4.33,53700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":1598,"transactions":9,"vwap":2547},"2025-08-01",284.13,284.45001,281.48999,282.5,-4.87,-1.69,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":473,"percent_change":1486,"volume":2556,"transactions":9,"vwap":2555},"2025-07-31",290.70999,290.76001,286.85001,287.37,63400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2433,"percent_change":1906,"volume":2563,"transactions":9,"vwap":2562},"2025-07-30",289.14999,289.78,287.10001,288.41,31500,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":1036,"percent_change":1495,"volume":1574,"transactions":9,"vwap":2568},"2025-07-29",290.26001,288.35999,288.87,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2500,"change":2574,"percent_change":2574,"volume":1962,"transactions":9,"vwap":2500},"2025-07-28",290.040009,290.089996,289,0,{"date":2576,"open":2577,"high":2578,"low":2447,"close":2500,"change":2579,"percent_change":978,"volume":2580,"transactions":9,"vwap":2500},"2025-07-25",288.79001,289.85999,1.25,55100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1043,"percent_change":2058,"volume":2587,"transactions":9,"vwap":2586},"2025-07-24",288.62,289.029999,288.23001,288.32001,39100,{"date":2589,"open":2590,"high":2586,"low":2591,"close":2592,"change":2593,"percent_change":215,"volume":2594,"transactions":9,"vwap":2592},"2025-07-23",287.25,286.45999,288.10001,2.04,28900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1362,"percent_change":726,"volume":2601,"transactions":9,"vwap":2600},"2025-07-22",285.89001,286.32999,284.73999,286.059998,42000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1059,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-21",286.01001,287.10999,285.60999,285.73999,0.09,51900,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":1220,"percent_change":1073,"volume":2615,"transactions":9,"vwap":2614},"2025-07-18",286.42001,284.94,285.48001,33200,{"date":2617,"open":2618,"high":2607,"low":2618,"close":2619,"change":2620,"percent_change":2528,"volume":2621,"transactions":9,"vwap":2619},"2025-07-17",284.14999,285.57999,1.91,42200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2416,"percent_change":1362,"volume":2628,"transactions":9,"vwap":2627},"2025-07-16",283.29999,283.76001,280.95999,283.67001,46300,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2632,"change":1550,"percent_change":401,"volume":2633,"transactions":9,"vwap":2632},"2025-07-15",285.66,282.76001,32900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":151,"percent_change":1059,"volume":2640,"transactions":9,"vwap":2639},"2025-07-14",283.20999,284.23999,282.82999,284.17001,30200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-11",283.25,283.91,282.67999,283.44,-1.18,-0.41,29200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":379,"percent_change":592,"volume":2656,"transactions":9,"vwap":2655},"2025-07-10",284.079987,284.97,283.37,284.62,27200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1143,"volume":2664,"transactions":9,"vwap":2662},"2025-07-09",283.089996,284.01001,282.54999,283.76999,1.62,38600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1637,"percent_change":610,"volume":2671,"transactions":9,"vwap":2670},"2025-07-08",282.88,282.89001,281.91,282.14999,47700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":102,"percent_change":256,"volume":2678,"transactions":9,"vwap":2677},"2025-07-07",283.32001,283.69,281.059998,282.35001,79300,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":122,"percent_change":841,"volume":2684,"transactions":9,"vwap":2683},"2025-07-03",282.92999,284.75,284.14001,104200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":441,"volume":2692,"transactions":9,"vwap":2690},"2025-07-02",280.69,282.089996,280.51999,282.029999,1.35,49000,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":257,"percent_change":1638,"volume":2698,"transactions":9,"vwap":2697},"2025-07-01",280.019989,281.19,280.67999,118300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1687,"volume":2706,"transactions":9,"vwap":2704},"2025-06-30",280.92999,281.39999,279.67999,280.85999,1.38,68000,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2169,"percent_change":913,"volume":2601,"transactions":9,"vwap":2712},"2025-06-27",278.91,280.17001,277.95999,279.48001,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":2718,"percent_change":236,"volume":2719,"transactions":9,"vwap":2716},"2025-06-26",276.95001,278.42999,276.51001,2.56,166100,{"date":2721,"open":2717,"high":2717,"low":2722,"close":2723,"change":573,"percent_change":67,"volume":2724,"transactions":9,"vwap":2723},"2025-06-25",275.37,275.87,57400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1652,"volume":2724,"transactions":9,"vwap":2730},"2025-06-24",275.089996,276.32001,274.44,276.01001,3.23,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":840,"percent_change":2384,"volume":2738,"transactions":9,"vwap":2737},"2025-06-23",270.42999,272.95001,269.079987,272.78,64100,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":929,"percent_change":1905,"volume":2745,"transactions":9,"vwap":2744},"2025-06-20",272.28,272.39999,269.60001,270.25,51300,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1059,"percent_change":53,"volume":2752,"transactions":9,"vwap":2751},"2025-06-18",271.94,273.31,271.35001,271.57999,77600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":779,"volume":2257,"transactions":9,"vwap":2758},"2025-06-17",272.48999,273.44,271.26001,271.32001,-2.54,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-06-16",272.73001,274.63,273.85999,2.66,0.98,50500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":266,"percent_change":1174,"volume":2774,"transactions":9,"vwap":2773},"2025-06-13",271.57001,273.41,270.70001,271.20001,74400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":117,"volume":2782,"transactions":9,"vwap":2780},"2025-06-12",272.92001,274.35001,272.63,274.089996,0.84,52100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":421,"volume":2790,"transactions":9,"vwap":2788},"2025-06-11",275,275.17001,272.67999,273.25,-0.95,142600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":1028,"volume":833,"transactions":9,"vwap":2796},"2025-06-10",273.37,274.34,272.70999,274.20001,1.21,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":525,"percent_change":1947,"volume":2804,"transactions":9,"vwap":2803},"2025-06-09",272.97,273.48001,272.25,272.98999,67600,{"date":2806,"open":2741,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":545,"volume":2811,"transactions":9,"vwap":2809},"2025-06-06",273.26999,271.76999,272.59,2.74,42300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":737,"percent_change":1551,"volume":2818,"transactions":9,"vwap":2817},"2025-06-05",271.92001,272.44,268.92001,269.85001,90800,{"date":2820,"open":2821,"high":2814,"low":2822,"close":2823,"change":146,"percent_change":610,"volume":2824,"transactions":9,"vwap":2823},"2025-06-04",271.53,271.029999,271.070007,43200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2757,"change":440,"percent_change":1790,"volume":2830,"transactions":9,"vwap":2757},"2025-06-03",269.26999,271.37,268.95999,65000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2834,"change":2278,"percent_change":1782,"volume":2836,"transactions":9,"vwap":2834},"2025-06-02",267.39999,269.62,265.89001,121100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":747,"percent_change":1906,"volume":2843,"transactions":9,"vwap":2842},"2025-05-30",267.47,268.62,265.20001,268.019989,94300,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2848,"change":1743,"percent_change":811,"volume":2849,"transactions":9,"vwap":2848},"2025-05-29",269.95999,266.63,268.45001,63100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1967,"percent_change":2230,"volume":2856,"transactions":9,"vwap":2855},"2025-05-28",269.089996,269.48999,266.98001,267.25,50900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-05-27",266.56,268.85999,265.78,268.75,5.34,2.03,105600,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-23",261.54001,264.39001,263.41,-1.6,-0.6,92600,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2058,"volume":1432,"transactions":9,"vwap":2879},"2025-05-22",265,266.62,264.51999,265.01001,0.21,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2885,"change":2886,"percent_change":855,"volume":1254,"transactions":9,"vwap":2885},"2025-05-21",268.059998,269.32001,264.79999,-4.81,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1890,"percent_change":23,"volume":2893,"transactions":9,"vwap":2892},"2025-05-20",269.91,270.23001,268.32001,269.60999,64000,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":2899,"percent_change":53,"volume":2900,"transactions":9,"vwap":2898},"2025-05-19",267.28,270.76001,270.69,0.28,180300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2904,"change":1973,"percent_change":582,"volume":1260,"transactions":9,"vwap":2904},"2025-05-16",268.91,270.41,268.13,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2909,"change":2256,"percent_change":1687,"volume":2911,"transactions":9,"vwap":2909},"2025-05-15",266.81,268.67999,266.17001,247200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":237,"percent_change":53,"volume":2918,"transactions":9,"vwap":2917},"2025-05-14",267.82999,267.89999,266.48001,267.38,175000,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":2924,"percent_change":621,"volume":2925,"transactions":9,"vwap":2923},"2025-05-13",265.26001,268.049988,267.10999,1.85,136300,{"date":2927,"open":2928,"high":2921,"low":2929,"close":2921,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2921},"2025-05-12",264.95001,262.82999,8.5,3.31,110400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1551,"percent_change":2322,"volume":2939,"transactions":9,"vwap":2938},"2025-05-09",258.089996,258.26999,256.20001,256.76001,117900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":671,"percent_change":2781,"volume":2946,"transactions":9,"vwap":2945},"2025-05-08",257.14001,259.14999,255.66,257.20999,131300,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1314,"percent_change":2336,"volume":1968,"transactions":9,"vwap":2952},"2025-05-07",254.78999,255.99001,253.0099945,255.080002,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1829,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-05-06",253.5,255.59,253.089996,254.0099945,-0.91,115800,{"date":2962,"open":2963,"high":2964,"low":2963,"close":2965,"change":905,"percent_change":790,"volume":2966,"transactions":9,"vwap":2965},"2025-05-05",255.27,257.60001,256.35001,120700,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":1686,"volume":1989,"transactions":9,"vwap":2972},"2025-05-02",256.44,258.25,255.64999,257.57999,3.92,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1782,"volume":2981,"transactions":9,"vwap":2979},"2025-05-01",254.89,256.10999,253.52,253.66,1.52,85600,{"date":2983,"open":2984,"high":2985,"low":179,"close":2986,"change":592,"percent_change":168,"volume":2987,"transactions":9,"vwap":2986},"2025-04-30",248.64,252.36,252.14,65100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":661,"percent_change":136,"volume":2994,"transactions":9,"vwap":2993},"2025-04-29",249.67999,252.3,249.46001,251.84,85100,{"date":183,"open":2996,"high":2997,"low":2998,"close":2999,"change":421,"percent_change":573,"volume":3000,"transactions":9,"vwap":2999},250.71001,251.24001,247.73,250.36,165900]