[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VONG":3,"homepage-market-summary":30,"stock-historical-VONG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VONG","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 Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.442,0.5784,"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},130.87,131.86,132.42,130.1831,132.59,-1.72,-1.3,906570.407448,133.63,105.23,1981390.852796522,90.3,4037,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"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":23,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},91.82,1642402,599476804.051927,39.56,"2025-04-28",[184,187,197,207,218,229,240,250,261,272,281,291,301,310,321,331,342,352,362,373,383,394,403,413,423,433,443,451,461,472,482,491,498,508,517,527,536,547,557,568,579,588,598,609,617,627,634,645,655,666,677,688,699,710,720,731,741,752,762,773,783,793,803,813,820,825,834,841,849,855,862,869,876,884,892,899,908,913,922,929,936,945,953,962,969,976,982,991,998,1006,1014,1022,1029,1037,1043,1051,1059,1067,1072,1076,1084,1091,1099,1106,1115,1119,1124,1133,1139,1146,1152,1160,1168,1175,1182,1186,1192,1200,1208,1216,1223,1232,1238,1247,1254,1263,1271,1280,1289,1296,1304,1312,1318,1325,1332,1341,1350,1357,1365,1374,1381,1389,1398,1406,1414,1423,1432,1439,1446,1455,1461,1469,1477,1485,1491,1499,1507,1515,1520,1528,1533,1541,1547,1554,1561,1569,1575,1582,1590,1599,1606,1614,1622,1627,1635,1642,1650,1656,1662,1670,1677,1685,1694,1700,1707,1713,1720,1725,1731,1735,1740,1746,1751,1757,1764,1769,1776,1783,1788,1795,1801,1805,1813,1820,1826,1831,1837,1843,1851,1856,1860,1866,1870,1877,1881,1887,1891,1897,1904,1911,1916,1923,1928,1934,1941,1948,1954,1961,1967,1973,1977,1984,1988,1995,2004,2008,2014,2019,2025,2031,2037,2042,2048,2051,2055,2062,2069,2075,2084,2092,2097,2102,2107,2113,2118,2123,2128,2133,2138,2144,2151,2158,2164,2171,2177,2183,2188,2194,2199,2204,2211,2217,2223,2229,2236,2242,2249,2256,2264,2272,2279,2284,2290,2297,2304,2310,2318,2325,2331,2337,2342,2349,2356,2362,2368,2375,2382,2390,2397,2404,2409,2416,2420,2427,2432,2438,2442,2448,2455,2461,2468,2474,2480,2487,2495,2500,2506,2513,2520,2527,2534,2542,2549,2556,2565,2574,2582,2589,2596,2603,2612,2619,2626,2632,2637,2643,2650,2656,2663,2668,2676,2682,2689,2695,2701,2710,2718,2725,2733,2740,2745,2751,2758,2764,2770,2778,2785,2792,2798,2806,2812,2819,2827,2833,2840],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},8700,131.3937,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",131.99,132.65,131.63,-0.41,-0.31,921697.592337,7393,132.2068,{"date":198,"open":199,"high":25,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",132.88,132.75,133,0.85,0.64,1008703.660603,9259,133.2099,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",131.11,132.43,131,132.15,1.33,1.02,967998.34895,8342,131.8667,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",130.96,131.6399,130.45,130.82,1.42,1.1,810024.198335,8362,131.0066,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",129.54,129.8,128.44,129.4,0.47,0.36,713743.430726,7903,129.1731,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",129.32,130.22,128.93,-0.09,-0.07,1022403.156463,7562,129.805,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",129.58,129.665,128.652,129.02,0.14,0.11,621821.059016,6857,129.0647,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",129.42,129.72,128.28,128.88,-1.07,-0.82,794294.314035,7872,129.014,{"date":273,"open":274,"high":275,"low":255,"close":276,"change":203,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",129.81,130.11,129.95,0.49,746343.346316,6897,129.7215,{"date":282,"open":283,"high":252,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",127.99,127.95,129.31,0.24,0.19,924056.328252,6446,128.5655,{"date":292,"open":243,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",130.4895,128.74,129.07,-1.52,-1.16,722597.148744,7963,129.2283,{"date":302,"open":275,"high":303,"low":275,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",130.84,130.59,0.51,0.39,612975.285592,7233,130.582,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",127.97,130.37,127.875,130.08,3.09,2.43,799253.289976,8890,129.5811,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":140,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",126.71,127.1,126.065,126.99,0.55,607758.32308,6726,126.5411,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",126.4,126.45,125.88,126.3,2.07,1.67,570836.217142,5643,126.1433,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":53,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",124.85,125.51,123.39,124.23,0.08,887758.559689,8699,124.7917,{"date":353,"open":344,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",124.89,123.9301,124.13,-0.68,-0.54,631069.058347,6630,124.1985,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",124.18,125.38,123.74,124.81,-1.09,-0.87,1156454.009766,12344,124.7747,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":202,"volume":380,"transactions":381,"vwap":382},"2026-09-11",126.01,126.55,125.86,125.9,1.06,738852.618708,7202,126.2287,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",124.9,125.395,124.55,124.84,-1.27,-1.01,1037050.726666,9113,125.0006,{"date":395,"open":334,"high":396,"low":397,"close":398,"change":399,"percent_change":157,"volume":400,"transactions":401,"vwap":402},"2026-09-09",126.52,125.805,126.11,-0.53,520043.993001,6061,126.1973,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":192,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",127.18,127.464,126.49,126.64,-0.32,726907.746318,8335,126.8833,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",127.33,127.675,126.6901,127.05,-0.02,531276.456103,6758,127.0548,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",125.8,127.37,127.07,1.64,1.31,910837.593106,8190,126.7788,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":238,"vwap":442},"2026-09-02",124.86,125.69,124.59,125.43,0.62,0.5,648526.683648,125.3375,{"date":444,"open":344,"high":445,"low":446,"close":367,"change":447,"percent_change":60,"volume":448,"transactions":449,"vwap":450},"2026-09-01",125.615,124.37,-1.58,967917.41622,8878,124.974,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",126.06,126.505,125.66,126.39,0.01,771615.308813,8399,125.9943,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",127.62,128.1,126.22,126.38,-1.24,-0.97,729840.986199,7550,126.949,{"date":473,"open":474,"high":475,"low":476,"close":463,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",126.82,127.75,126.51,2.23,1.78,1053503.350182,8459,127.2825,{"date":483,"open":484,"high":485,"low":344,"close":486,"change":487,"percent_change":172,"volume":488,"transactions":489,"vwap":490},"2026-08-26",125.41,125.68,125.39,-0.04,542082.758964,6268,125.2951,{"date":492,"open":455,"high":453,"low":493,"close":438,"change":494,"percent_change":439,"volume":495,"transactions":496,"vwap":497},"2026-08-25",124.93,0.77,735170.489791,6674,125.3378,{"date":499,"open":438,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",125.5748,124.28,124.66,-1.33,-1.06,727151.830167,8462,124.8523,{"date":509,"open":510,"high":466,"low":511,"close":512,"change":235,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",126.07,125.385,125.99,0.37,1383769.232038,7874,125.9955,{"date":518,"open":375,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",126.26,125.1309,125.52,-0.77,-0.61,5386057.082473,8267,125.5199,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":192,"percent_change":409,"volume":533,"transactions":534,"vwap":535},"2026-08-19",127.21,127.2661,125.7256,126.29,1326913.235165,6436,126.3949,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",127.11,127.43,126.44,126.7,-2.05,-1.59,1021382.832617,7366,126.8799,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":145,"volume":554,"transactions":555,"vwap":556},"2026-08-17",129.26,129.5099,128.7,128.75,-0.25,1072513.036938,8402,129.1806,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",129.52,129.65,128.68,129,-0.37,-0.29,655454.904072,8947,129.0209,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",128.48,129.76,128.4,129.37,1.26,0.98,676434.263845,6938,129.3991,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":140,"volume":585,"transactions":586,"vwap":587},"2026-08-12",128.85,128,128.11,0.88,560422.756446,7425,128.2823,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":38,"volume":595,"transactions":596,"vwap":597},"2026-08-11",128.32,128.6171,126.93,127.23,-0.6,763601.759392,7624,127.5128,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",128.21,128.6485,127.629,127.83,-0.45,-0.35,684334.471276,7678,128.066,{"date":610,"open":611,"high":612,"low":613,"close":265,"change":88,"percent_change":584,"volume":614,"transactions":615,"vwap":616},"2026-08-07",128.31,128.56,127.46,614697.114659,7540,128.109,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":193,"volume":624,"transactions":625,"vwap":626},"2026-08-06",127.03,128.155,126.76,127.16,-0.4,755366.875912,9921,127.4216,{"date":628,"open":552,"high":252,"low":629,"close":630,"change":563,"percent_change":564,"volume":631,"transactions":632,"vwap":633},"2026-08-05",127.52,127.56,1108223.515297,11283,128.3935,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",125.855,128.47,125.79,127.93,3.47,2.79,937267.148691,14790,127.5631,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",121.7,124.83,124.46,2.55,2.09,740197.593506,11636,123.92,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",121.66,122.44,119.8,121.91,1.01,0.84,872705.585588,13633,121.2869,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",119.42,120.95,119.0179,120.9,3.48,2.96,1394469.750211,14920,120.3229,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",119.47,120.47,117.33,117.42,-2.49,-2.08,1569991.131948,17163,118.5419,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",119.45,120.35,118.14,119.91,-0.66,-0.55,970804.408492,12053,119.5018,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",122.35,122.5599,119.53,120.57,-0.59,-0.49,940887.669239,11298,120.4996,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":468,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",121.98,122.57,120.7,121.16,-0.79,875098.979022,11950,121.5983,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",122.34,123.09,121.29,122.13,-2.31,-1.86,746295.179834,12197,122.0709,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":38,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",124.03,125.27,123.97,124.44,-0.38,1002212.673684,8020,124.7807,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",124.38,125.06,123.93,124.91,1.94,1.58,893996.028161,12212,124.611,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",123.95,124.74,122.92,122.97,0.02,743003.351939,14845,123.6816,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-17",122.16,124.09,121.05,122.95,-1.77,-1.42,5360406.620119,21845,123.4379,{"date":774,"open":398,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-16",126.41,124.165,124.72,-2.47,-1.94,1236692.030615,21808,125.2119,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":72,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",127.47,127.59,125.7,127.19,0.26,844941.069595,20886,126.7858,{"date":794,"open":795,"high":538,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-14",126.19,125.59,126.86,1.72,1.37,837314.678535,15909,126.6915,{"date":804,"open":805,"high":408,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",126.54,124.935,125.14,-2.43,-1.9,920413.379915,17980,125.6752,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":203,"percent_change":440,"volume":819,"transactions":9,"vwap":818},"2026-07-10",126.63,127.65,125.95,127.57,735700,{"date":821,"open":822,"high":823,"low":365,"close":592,"change":748,"percent_change":574,"volume":824,"transactions":9,"vwap":592},"2026-07-09",126.12,127.15,969100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-08",123.99,125.48,123.48,125.35,0.44,0.35,1364200,{"date":835,"open":836,"high":837,"low":838,"close":746,"change":839,"percent_change":23,"volume":840,"transactions":9,"vwap":746},"2026-07-07",125.42,125.53,123.8,-1.65,952200,{"date":842,"open":436,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",126.95,125.63,126.56,1.82,1.46,807300,{"date":850,"open":376,"high":851,"low":852,"close":755,"change":853,"percent_change":769,"volume":854,"transactions":9,"vwap":755},"2026-07-02",127.44,123.72,-1.8,1143300,{"date":856,"open":857,"high":858,"low":859,"close":805,"change":389,"percent_change":860,"volume":861,"transactions":9,"vwap":805},"2026-07-01",127.059998,127.63,126.2,-0.99,1020300,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":846,"volume":868,"transactions":9,"vwap":866},"2026-06-30",125.71,128.080002,127.81,2.28,1925800,{"date":870,"open":871,"high":872,"low":873,"close":837,"change":874,"percent_change":641,"volume":875,"transactions":9,"vwap":837},"2026-06-29",123.6,125.62,122.52,3.41,2868200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":306,"volume":883,"transactions":9,"vwap":881},"2026-06-26",120.96,123.12,120.78,122.12,0.48,1303900,{"date":885,"open":886,"high":346,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",123.27,121.089996,121.64,-1.5,-1.22,1161900,{"date":893,"open":829,"high":894,"low":895,"close":896,"change":145,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-24",124.76,122.89,123.14,-0.15,1270200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",123.64,124.57,123.29,123.33,-1.97,-1.57,1099100,{"date":909,"open":408,"high":529,"low":910,"close":911,"change":906,"percent_change":467,"volume":912,"transactions":9,"vwap":911},"2026-06-22",125.18,125.3,1344000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",126.66,127.099998,125.61,126.87,1.52,1.21,1115900,{"date":923,"open":924,"high":925,"low":926,"close":830,"change":22,"percent_change":927,"volume":928,"transactions":9,"vwap":830},"2026-06-17",127.41,127.51,124.99,-1.35,1364000,{"date":930,"open":931,"high":932,"low":933,"close":427,"change":504,"percent_change":934,"volume":935,"transactions":9,"vwap":427},"2026-06-16",127.72,127.96,127.029999,-0.83,723100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",127.35,128.52,127.22,128.13,2.93,2.34,1096600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":53,"volume":952,"transactions":9,"vwap":950},"2026-06-12",125.4,125.73,124.040001,125.2,0.13,1110600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",123.42,125.47,122.48,125.07,1.84,1.49,1751900,{"date":963,"open":964,"high":796,"low":965,"close":966,"change":967,"percent_change":727,"volume":968,"transactions":9,"vwap":966},"2026-06-10",124.62,123.13,123.23,-2.34,1284200,{"date":970,"open":538,"high":312,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",122.69,125.57,-1.03,-0.81,1619700,{"date":977,"open":415,"high":978,"low":456,"close":979,"change":789,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-08",127.79,126.6,0.21,2894900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",129.61,129.84,125.91,126.34,-4.25,-3.25,1897500,{"date":992,"open":993,"high":994,"low":995,"close":304,"change":996,"percent_change":980,"volume":997,"transactions":9,"vwap":304},"2026-06-04",129.67,130.83,129.28,0.27,1659400,{"date":999,"open":18,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",131.87,130.0099945,130.32001,-1.74,-1.32,999500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":605,"volume":1013,"transactions":9,"vwap":1011},"2026-06-02",132.34,132.48,131.61,132.059998,-0.46,895700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":140,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",131.71001,132.94,131.66,132.52,0.91,1598700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1010,"change":1027,"percent_change":327,"volume":1028,"transactions":9,"vwap":1010},"2026-05-29",131.080002,131.92999,131.020004,0.72,1054300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":847,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-28",129.42999,130.94,129.25999,130.89,1.13,1847100,{"date":1038,"open":1039,"high":252,"low":1040,"close":1031,"change":257,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1031},"2026-05-27",129.22,128.99001,0.09,1084700,{"date":1044,"open":1045,"high":985,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",129.3,128.95,129.32001,0.7,0.54,1170500,{"date":1052,"open":1053,"high":559,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",129.029999,128.49001,128.62,0.3,0.23,1123100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":758,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",127.89,128.89999,127.32,128.32001,0.03,1331700,{"date":1068,"open":326,"high":1064,"low":408,"close":1069,"change":748,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-20",128.28999,1.25,1512400,{"date":1073,"open":1074,"high":858,"low":532,"close":323,"change":504,"percent_change":934,"volume":1075,"transactions":9,"vwap":323},"2026-05-19",127.36,1644000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":145,"volume":1083,"transactions":9,"vwap":1081},"2026-05-18",128.020004,128.41,126.75,127.77,-0.24,2051800,{"date":1085,"open":1054,"high":1086,"low":613,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",129.19,128.0099945,-1.55,-1.2,1299200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":748,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",128.3,129.73,128.23,129.56,1.23,1186300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":379,"percent_change":662,"volume":1105,"transactions":9,"vwap":1104},"2026-05-13",126.89,128.34,126.23,127.98,2760800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",126.59,127.12,125.72,126.92,-0.23,-0.18,1991600,{"date":1116,"open":336,"high":1117,"low":532,"close":823,"change":172,"percent_change":419,"volume":1118,"transactions":9,"vwap":823},"2026-05-11",127.67,1493000,{"date":1120,"open":1121,"high":1063,"low":1108,"close":405,"change":1122,"percent_change":140,"volume":1123,"transactions":9,"vwap":405},"2026-05-08",126.81,0.87,1792500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",126.73,127.42,126.029999,126.31,0.28,0.22,1332900,{"date":1134,"open":387,"high":1135,"low":1136,"close":1128,"change":1137,"percent_change":1138,"volume":833,"transactions":9,"vwap":1128},"2026-05-06",126.15,124.42,2.08,1.68,{"date":1140,"open":1141,"high":1142,"low":1143,"close":754,"change":1144,"percent_change":305,"volume":1145,"transactions":9,"vwap":754},"2026-05-05",123.82,124.16,123.52,0.63,1302000,{"date":1147,"open":1148,"high":735,"low":1149,"close":1150,"change":1112,"percent_change":145,"volume":1151,"transactions":9,"vwap":1150},"2026-05-04",123.56,122.47,123.32,1461100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":203,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",123.61,124.43,123.54,123.55,0.79,1225200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1130,"volume":1167,"transactions":9,"vwap":1165},"2026-04-30",122.68,123.07,121.15,122.76,0.34,1338500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":897,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-29",122.29,122.42,121.62,-0.12,2576900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":713,"change":1180,"percent_change":522,"volume":1181,"transactions":9,"vwap":713},"2026-04-28",122.28,122.81,121.88,-0.95,1375000,{"date":1183,"open":767,"high":871,"low":1184,"close":1143,"change":1057,"percent_change":287,"volume":1185,"transactions":9,"vwap":1143},"2026-04-27",122.53,1173300,{"date":1187,"open":1188,"high":955,"low":1189,"close":903,"change":1190,"percent_change":429,"volume":1191,"transactions":9,"vwap":903},"2026-04-24",122.11,121.79,1.6,1702600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":296,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-23",122.6,122.79,120.48,121.69,-1.23,1419000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":952,"transactions":9,"vwap":1205},"2026-04-22",122.36,123.24,121.97,123.21,1.93,1.59,{"date":1209,"open":957,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",122.71,121.019997,121.28,-0.89,-0.73,1018700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":111,"percent_change":409,"volume":1222,"transactions":9,"vwap":1221},"2026-04-20",122.14,122.4,121.3,122.17,1314400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",121.89,122.94,121.8,122.56,1.79,1.48,1294400,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":167,"percent_change":53,"volume":1237,"transactions":9,"vwap":1236},"2026-04-16",121.24,120.07,120.77,1559100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",119,120.71,118.84,120.65,2.14,1.81,2542200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":121,"percent_change":1245,"volume":1253,"transactions":9,"vwap":1252},"2026-04-14",117.15,118.55,117.12,118.51,1126200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",114.49,116.43,114.37,116.4,1.54,1.34,1747500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1057,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-10",114.93,115.37,114.57,114.86,0.2,1072700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",113.93,114.75,113.19,114.63,0.6,0.53,1436200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",115.07,115.25,113.53,114.029999,2.82,2.54,1918200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":53,"percent_change":1041,"volume":1295,"transactions":9,"vwap":1294},"2026-04-07",110.56,111.22,109.099998,111.21,2599600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":306,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",110.75,111.39,110.41,111.11,0.43,2638400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-02",108.98,111,108.39,110.68,-0.01,2404800,{"date":1313,"open":1314,"high":1299,"low":1315,"close":1316,"change":175,"percent_change":1020,"volume":1317,"transactions":9,"vwap":1316},"2026-04-01",110.55,110.099998,110.69,3556700,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":87,"volume":1324,"transactions":9,"vwap":1322},"2026-03-31",107.050003,109.98,109.69,3.97,3661500,{"date":1326,"open":1327,"high":1328,"low":26,"close":1329,"change":1330,"percent_change":604,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",107.16,107.21,105.72,-0.48,3694700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-27",107.9,108.050003,105.99,106.2,-2.46,-2.26,5163500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",110.43,110.77,108.61,108.66,-2.56,-2.3,2353800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1292,"change":150,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1292},"2026-03-25",111.77,112.23,110.91,0.66,2895700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1004,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-24",111.019997,111.24,110.25,110.49,-1.18,3108300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-23",111.96,113.07,111.47,111.81,1.66,1.51,4573600,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":853,"volume":1380,"transactions":9,"vwap":1378},"2026-03-20",111.9,109.48,110.15,-2.02,3499400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":737,"volume":1388,"transactions":9,"vwap":1386},"2026-03-19",111.74,112.69,111.37,112.17,-0.43,3585800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-18",114,114.24,112.55,112.6,-1.7,-1.49,1614400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":256,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",114.55,115.17,114.11,114.3,0.16,1851200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":213,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-16",113.81,114.85,113.74,114.14,1.18,3326300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",114.58,115.089996,112.66,112.81,-1.26,-1.1,2994300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",115.19,115.48,114.059998,114.07,-2.1,-1.81,6735800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":419,"percent_change":419,"volume":1438,"transactions":9,"vwap":1437},"2026-03-11",116.57,117.17,115.58,116.17,2755300,{"date":1440,"open":1441,"high":1435,"low":1442,"close":1443,"change":553,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-10",116.47,115.69,116.19,-0.21,6024700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-09",113.82,116.71,113.48,116.44,1.4,1.22,5610900,{"date":1456,"open":1457,"high":1458,"low":1276,"close":1459,"change":906,"percent_change":927,"volume":1460,"transactions":9,"vwap":1459},"2026-03-06",114.98,116.059998,115.040001,5975000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1065,"volume":1468,"transactions":9,"vwap":1466},"2026-03-05",116.27,117.11,115.34,116.61,0.04,4549100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1434,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1434},"2026-03-04",115.93,117.050003,115.59,1.09,0.94,4099700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1426,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1426},"2026-03-03",114.41,115.88,113.36,-0.72,-0.62,5811400,{"date":1486,"open":1487,"high":1466,"low":1488,"close":1489,"change":72,"percent_change":1130,"volume":1490,"transactions":9,"vwap":1489},"2026-03-02",114.12,114.089996,116.2,5414800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":973,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-27",115.39,116.14,115.16,115.87,-0.88,3694100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-26",117.78,117.93,115.76,116.9,-0.9,3411900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":960,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-25",117.16,118.099998,117.07,117.96,1.28,1401300,{"date":1516,"open":1266,"high":1517,"low":1518,"close":1441,"change":1412,"percent_change":214,"volume":1519,"transactions":9,"vwap":1441},"2026-02-24",116.6,114.64,1971500,{"date":1521,"open":1522,"high":1523,"low":1409,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-23",116.48,116.82,115.29,-1.53,-1.31,11665100,{"date":1529,"open":1426,"high":1530,"low":1531,"close":1523,"change":202,"percent_change":150,"volume":1532,"transactions":9,"vwap":1523},"2026-02-20",117.23,115.38,3364300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":737,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-19",115.94,116.38,115.41,115.97,-0.33,2344300,{"date":1542,"open":1538,"high":1543,"low":1436,"close":1544,"change":1048,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",117.040001,116.35,0.61,2198500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1049,"percent_change":235,"volume":1553,"transactions":9,"vwap":1552},"2026-02-17",114.61,116.18,113.96,115.65,3767100,{"date":1555,"open":1556,"high":1489,"low":1557,"close":1558,"change":111,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-13",115.6,114.79,115.11,-0.34,7735400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":967,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-12",118.2,118.36,115.3,115.5,-1.99,3270000,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":192,"percent_change":605,"volume":1574,"transactions":9,"vwap":1573},"2026-02-11",119.23,117.26,117.84,2480800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":737,"percent_change":409,"volume":1581,"transactions":9,"vwap":1580},"2026-02-10",119.19,119.33,118.16,118.25,1650700,{"date":1583,"open":682,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-09",119.059998,117.18,118.63,1.14,0.97,4247800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-06",115.61,117.83,115.46,117.49,2.67,2.33,2352600,{"date":1600,"open":1601,"high":1602,"low":1256,"close":1603,"change":1604,"percent_change":839,"volume":1605,"transactions":9,"vwap":1603},"2026-02-05",115.7,116.41,114.82,-1.93,3796900,{"date":1607,"open":1608,"high":1609,"low":1552,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-04",118.059998,118.19,116.75,-1.43,-1.21,4685200,{"date":1615,"open":1616,"high":1617,"low":1435,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-03",120.54,120.55,118.18,-2.12,-1.76,3245500,{"date":1623,"open":1624,"high":880,"low":1624,"close":1625,"change":996,"percent_change":1131,"volume":1626,"transactions":9,"vwap":1625},"2026-02-02",119.35,120.3,1563500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":522,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-30",120.4,120.75,119.38,120.029999,-0.64,5296100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":860,"percent_change":974,"volume":1641,"transactions":9,"vwap":1640},"2026-01-29",121.42,121.6,118.66,120.8,3371900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1189,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1189},"2026-01-28",122.43,122.5,121.35,-0.27,-0.22,1626800,{"date":1651,"open":1652,"high":1171,"low":1653,"close":1654,"change":662,"percent_change":140,"volume":1655,"transactions":9,"vwap":1654},"2026-01-27",121.95,121.61,122.059998,924100,{"date":1657,"open":1658,"high":1172,"low":1658,"close":1659,"change":1660,"percent_change":1144,"volume":1661,"transactions":9,"vwap":1659},"2026-01-26",120.56,121.22,0.76,1292500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1302,"volume":1669,"transactions":9,"vwap":1667},"2026-01-23",119.83,120.94,119.68,120.46,0.52,1621100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1020,"percent_change":1660,"volume":1676,"transactions":9,"vwap":1675},"2026-01-22",120.19,120.26,119.46,119.94,2513800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":662,"volume":1684,"transactions":9,"vwap":1682},"2026-01-21",118.15,119.87,117.63,119.029999,0.99,3820600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-20",118.88,119.52,117.82,118.040001,-3.05,-2.52,3174400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":887,"change":172,"percent_change":419,"volume":1699,"transactions":9,"vwap":887},"2026-01-16",121.48,121.77,120.76,3127400,{"date":1701,"open":1702,"high":1654,"low":1703,"close":1704,"change":1269,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-15",122,120.91,121.12,0.17,5029600,{"date":1708,"open":1709,"high":1709,"low":1632,"close":1710,"change":1711,"percent_change":1420,"volume":1712,"transactions":9,"vwap":1710},"2026-01-14",121.82,120.92,-1.54,7170500,{"date":1714,"open":1178,"high":1715,"low":1716,"close":1717,"change":605,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-13",122.99,121.86,122.46,-0.28,6022500,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1178,"change":1130,"percent_change":1057,"volume":1724,"transactions":9,"vwap":1178},"2026-01-12",121.73,123.18,1215600,{"date":1726,"open":1225,"high":1727,"low":1728,"close":1184,"change":1729,"percent_change":1355,"volume":1730,"transactions":9,"vwap":1184},"2026-01-09",122.77,121.45,0.8,2585700,{"date":1732,"open":658,"high":873,"low":1733,"close":1722,"change":860,"percent_change":974,"volume":1734,"transactions":9,"vwap":1722},"2026-01-08",121.32,2608100,{"date":1736,"open":957,"high":871,"low":701,"close":1737,"change":116,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-07",122.72,0.25,2017500,{"date":1741,"open":1742,"high":873,"low":1743,"close":1744,"change":1049,"percent_change":831,"volume":1745,"transactions":9,"vwap":1744},"2026-01-06",121.99,121.56,122.41,2426500,{"date":1747,"open":1218,"high":1748,"low":1197,"close":1749,"change":1302,"percent_change":832,"volume":1750,"transactions":9,"vwap":1749},"2026-01-05",122.38,121.87,2745400,{"date":1752,"open":1753,"high":1754,"low":1236,"close":1755,"change":193,"percent_change":553,"volume":1756,"transactions":9,"vwap":1755},"2026-01-02",122.74,123.15,121.44,2877000,{"date":1758,"open":1759,"high":895,"low":1760,"close":1761,"change":1762,"percent_change":974,"volume":1763,"transactions":9,"vwap":1761},"2025-12-31",122.88,121.74,121.75,-1,1718800,{"date":1765,"open":1766,"high":1754,"low":971,"close":1767,"change":1112,"percent_change":145,"volume":1768,"transactions":9,"vwap":1767},"2025-12-30",122.86,122.75,1366300,{"date":1770,"open":1195,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":399,"volume":1775,"transactions":9,"vwap":1773},"2025-12-29",123.25,122.61,122.98,-0.65,1881100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":457,"percent_change":457,"volume":1782,"transactions":9,"vwap":1781},"2025-12-26",123.79,124.010002,123.49,123.63,1217700,{"date":1784,"open":904,"high":852,"low":1785,"close":1786,"change":116,"percent_change":1738,"volume":1787,"transactions":9,"vwap":1786},"2025-12-24",123.2,123.62,1041700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1277,"volume":1794,"transactions":9,"vwap":1792},"2025-12-23",122.3,123.36,123.31,0.74,1739300,{"date":1796,"open":1797,"high":971,"low":1798,"close":713,"change":1799,"percent_change":235,"volume":1800,"transactions":9,"vwap":713},"2025-12-22",122.55,122.18,0.57,1913300,{"date":1802,"open":1710,"high":1702,"low":1710,"close":1702,"change":338,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1702},"2025-12-19",1.39,1815200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":574,"volume":1812,"transactions":9,"vwap":1810},"2025-12-18",120.38,121.080002,119.81,120.33,1.5,2857100,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":101,"volume":1819,"transactions":9,"vwap":1817},"2025-12-17",121.23,118.81,118.83,-2.16,4349500,{"date":1821,"open":1822,"high":724,"low":1823,"close":1824,"change":789,"percent_change":1131,"volume":1825,"transactions":9,"vwap":1824},"2025-12-16",120.28,120,120.99,1979300,{"date":1827,"open":1702,"high":1188,"low":680,"close":1828,"change":1829,"percent_change":38,"volume":1830,"transactions":9,"vwap":1828},"2025-12-15",120.73,-0.57,2891700,{"date":1832,"open":1833,"high":1834,"low":1828,"close":1220,"change":1567,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1220},"2025-12-12",122.7,123,-1.61,6022700,{"date":1838,"open":1753,"high":1839,"low":1653,"close":903,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":903},"2025-12-11",123.38,-0.08,-0.06,3858500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1131,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-10",123.040001,123.65,122.32,123.37,0.18,3821900,{"date":1852,"open":1853,"high":1791,"low":1854,"close":1754,"change":457,"percent_change":457,"volume":1855,"transactions":9,"vwap":1754},"2025-12-09",123.010002,122.63,1466900,{"date":1857,"open":1858,"high":852,"low":1854,"close":896,"change":487,"percent_change":172,"volume":1859,"transactions":9,"vwap":896},"2025-12-08",123.5,1213900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1723,"change":116,"percent_change":1738,"volume":1865,"transactions":9,"vwap":1723},"2025-12-05",123.19,123.71,122.82,919900,{"date":1867,"open":1862,"high":1862,"low":1221,"close":1868,"change":1057,"percent_change":287,"volume":1869,"transactions":9,"vwap":1868},"2025-12-04",122.87,1216200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1841,"percent_change":66,"volume":1876,"transactions":9,"vwap":1875},"2025-12-03",122.21,122.93,121.84,122.64,1414900,{"date":1878,"open":1767,"high":955,"low":1790,"close":1833,"change":1879,"percent_change":513,"volume":1880,"transactions":9,"vwap":1833},"2025-12-02",0.45,1262200,{"date":1882,"open":1883,"high":1854,"low":1884,"close":1885,"change":192,"percent_change":1539,"volume":1886,"transactions":9,"vwap":1885},"2025-12-01",121.68,121.38,122.25,1166700,{"date":1888,"open":701,"high":1889,"low":1654,"close":1889,"change":327,"percent_change":1879,"volume":1890,"transactions":9,"vwap":1889},"2025-11-28",122.66,563100,{"date":1892,"open":1893,"high":873,"low":1894,"close":1188,"change":1020,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1188},"2025-11-26",122.040001,121.5,0.75,1026300,{"date":1898,"open":1823,"high":1899,"low":1900,"close":1901,"change":575,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-25",121.43,118.82,121.2,0.82,1024200,{"date":1905,"open":1906,"high":1658,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-24",118.58,120.22,2.49,2.12,975400,{"date":1912,"open":1913,"high":1584,"low":1538,"close":1914,"change":140,"percent_change":135,"volume":1915,"transactions":9,"vwap":1914},"2025-11-21",117.37,117.73,2027400,{"date":1917,"open":1893,"high":1918,"low":1919,"close":1543,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1543},"2025-11-20",122.39,116.89,-2.42,-2.03,1835600,{"date":1924,"open":1925,"high":1196,"low":1926,"close":1674,"change":1020,"percent_change":494,"volume":1927,"transactions":9,"vwap":1674},"2025-11-19",118.74,118.49,1303500,{"date":1929,"open":1584,"high":1930,"low":1931,"close":1250,"change":1711,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1250},"2025-11-18",119.72,117.6,-1.28,2384300,{"date":1935,"open":704,"high":888,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-17",119.27,120.089996,-1.11,-0.92,1685100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1901,"change":1946,"percent_change":286,"volume":1947,"transactions":9,"vwap":1901},"2025-11-14",119.11,122.07,118.8,0.29,1438100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1703,"change":1952,"percent_change":1619,"volume":1953,"transactions":9,"vwap":1703},"2025-11-13",122.91,120.51,-2.62,1456000,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1444,"volume":1960,"transactions":9,"vwap":1958},"2025-11-12",124.4,122.83,123.53,-0.26,938600,{"date":1962,"open":1780,"high":1963,"low":1868,"close":1778,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1778},"2025-11-11",123.96,-0.17,-0.14,808700,{"date":1968,"open":1868,"high":1969,"low":1833,"close":1963,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1963},"2025-11-10",124.15,2.64,2.18,1242000,{"date":1974,"open":1630,"high":1733,"low":1943,"close":1733,"change":1082,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1733},"2025-11-07",-0.2,1727200,{"date":1978,"open":1979,"high":1791,"low":1980,"close":1743,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1743},"2025-11-06",123.28,121.18,-1.98,-1.6,9795700,{"date":1985,"open":1754,"high":743,"low":1226,"close":1156,"change":287,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1156},"2025-11-05",0.15,7076600,{"date":1989,"open":1141,"high":1990,"low":1862,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-04",124.58,123.35,-2.14,-1.71,1212100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-03",126.16,126.18,125.12,125.49,0.58,0.46,1074400,{"date":2005,"open":465,"high":465,"low":2006,"close":746,"change":236,"percent_change":1946,"volume":2007,"transactions":9,"vwap":746},"2025-10-31",124.47,3111700,{"date":2009,"open":948,"high":2010,"low":2011,"close":387,"change":2012,"percent_change":1088,"volume":2013,"transactions":9,"vwap":387},"2025-10-30",125.85,124.51,-1.96,1705800,{"date":2015,"open":2016,"high":2017,"low":828,"close":476,"change":1144,"percent_change":440,"volume":2018,"transactions":9,"vwap":476},"2025-10-29",126.5,126.83,1775500,{"date":2020,"open":2021,"high":1129,"low":2022,"close":335,"change":2023,"percent_change":662,"volume":2024,"transactions":9,"vwap":335},"2025-10-28",125.5,125.080002,1.05,1419700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":648,"change":121,"percent_change":798,"volume":2030,"transactions":9,"vwap":648},"2025-10-27",124.14,124.92,124.07,984200,{"date":2032,"open":2033,"high":2034,"low":1717,"close":1737,"change":2035,"percent_change":106,"volume":2036,"transactions":9,"vwap":1737},"2025-10-24",122.62,123.089996,1.08,907200,{"date":2038,"open":2039,"high":1225,"low":704,"close":888,"change":175,"percent_change":2040,"volume":2041,"transactions":9,"vwap":888},"2025-10-23",120.64,0.83,877500,{"date":2043,"open":888,"high":2044,"low":2045,"close":2039,"change":1939,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2039},"2025-10-22",121.78,119.55,-0.76,1519100,{"date":2049,"open":1722,"high":1709,"low":1234,"close":1743,"change":487,"percent_change":172,"volume":2050,"transactions":9,"vwap":1743},"2025-10-21",1144200,{"date":2052,"open":1236,"high":1874,"low":1236,"close":1638,"change":2053,"percent_change":1035,"volume":2054,"transactions":9,"vwap":1638},"2025-10-20",1.36,754100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1545,"percent_change":305,"volume":2061,"transactions":9,"vwap":2060},"2025-10-17",119.019997,120.49,118.73,120.24,1155000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":695,"percent_change":1012,"volume":2068,"transactions":9,"vwap":2067},"2025-10-16",120.62,121.13,118.78,119.63,1437300,{"date":2070,"open":1703,"high":2071,"low":1682,"close":2072,"change":2073,"percent_change":235,"volume":2074,"transactions":9,"vwap":2072},"2025-10-15",121.27,120.18,0.56,849000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-14",119.25,120.5,118.07,119.62,-0.96,-0.8,1744400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2041,"transactions":9,"vwap":2089},"2025-10-13",120.25,120.83,119.69,120.58,2.38,2.01,{"date":2093,"open":701,"high":1889,"low":1579,"close":1563,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1563},"2025-10-10",-3.93,-3.22,1548100,{"date":2098,"open":2099,"high":2099,"low":2100,"close":725,"change":1841,"percent_change":66,"volume":2101,"transactions":9,"vwap":725},"2025-10-09",122.33,121.58,1283600,{"date":2103,"open":1220,"high":2104,"low":1220,"close":2105,"change":920,"percent_change":175,"volume":2106,"transactions":9,"vwap":2105},"2025-10-08",122.2,122.19,990200,{"date":2108,"open":1716,"high":2109,"low":1617,"close":2110,"change":2111,"percent_change":1829,"volume":2112,"transactions":9,"vwap":2110},"2025-10-07",121.9,120.98,-0.69,1954900,{"date":2114,"open":1899,"high":660,"low":2115,"close":2116,"change":1895,"percent_change":439,"volume":2117,"transactions":9,"vwap":2116},"2025-10-06",121.029999,121.67,1424200,{"date":2119,"open":1743,"high":2116,"low":1951,"close":1710,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1710},"2025-10-03",-0.44,-0.36,1025000,{"date":2124,"open":1225,"high":1225,"low":2125,"close":2126,"change":256,"percent_change":167,"volume":2127,"transactions":9,"vwap":2126},"2025-10-02",120.89,121.36,980600,{"date":2129,"open":2130,"high":1637,"low":2131,"close":1659,"change":1027,"percent_change":1277,"volume":2132,"transactions":9,"vwap":1659},"2025-10-01",119.89,119.84,1053900,{"date":2134,"open":2135,"high":2136,"low":679,"close":2078,"change":1278,"percent_change":831,"volume":2137,"transactions":9,"vwap":2078},"2025-09-30",119.88,120.61,2630500,{"date":2139,"open":2072,"high":2140,"low":2088,"close":2141,"change":2142,"percent_change":1166,"volume":2143,"transactions":9,"vwap":2141},"2025-09-29",120.59,119.97,0.41,3980200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":305,"percent_change":1302,"volume":2150,"transactions":9,"vwap":2149},"2025-09-26",119.32,119.61,118.56,119.56,648200,{"date":2152,"open":2153,"high":2154,"low":692,"close":2155,"change":1483,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-25",118.76,119.41,119.050003,-0.52,1028200,{"date":2159,"open":2064,"high":2160,"low":2161,"close":2162,"change":522,"percent_change":1633,"volume":2163,"transactions":9,"vwap":2162},"2025-09-24",120.69,119.21,119.67,953000,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":504,"volume":2170,"transactions":9,"vwap":2168},"2025-09-23",121.72,120.23,120.44,-1.29,870300,{"date":2172,"open":2173,"high":1709,"low":2173,"close":1722,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1722},"2025-09-22",120.52,1.04,0.86,1260500,{"date":2178,"open":2179,"high":2180,"low":1680,"close":2160,"change":2181,"percent_change":575,"volume":2182,"transactions":9,"vwap":2160},"2025-09-19",120.11,120.79,1.17,792100,{"date":2184,"open":2149,"high":1937,"low":2185,"close":1688,"change":2186,"percent_change":2073,"volume":2187,"transactions":9,"vwap":1688},"2025-09-18",119.17,0.67,861100,{"date":2189,"open":2190,"high":1578,"low":2191,"close":2192,"change":1330,"percent_change":623,"volume":2193,"transactions":9,"vwap":2192},"2025-09-17",119.31,117.76,118.85,1240400,{"date":2195,"open":2196,"high":2197,"low":2077,"close":1578,"change":1648,"percent_change":1113,"volume":2198,"transactions":9,"vwap":1578},"2025-09-16",119.78,119.82,941000,{"date":2200,"open":2201,"high":2045,"low":1687,"close":2045,"change":88,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2045},"2025-09-15",118.96,0.95,762900,{"date":2205,"open":1609,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":236,"volume":2210,"transactions":9,"vwap":2208},"2025-09-12",118.68,117.9,118.43,0.42,931700,{"date":2212,"open":2213,"high":1609,"low":2214,"close":2215,"change":1277,"percent_change":305,"volume":2216,"transactions":9,"vwap":2215},"2025-09-11",118.029999,117.47,118.010002,939100,{"date":2218,"open":2219,"high":2215,"low":2220,"close":2221,"change":1902,"percent_change":1048,"volume":2222,"transactions":9,"vwap":2221},"2025-09-10",117.85,117,117.41,1001100,{"date":2224,"open":1522,"high":2225,"low":2226,"close":2227,"change":72,"percent_change":1130,"volume":2228,"transactions":9,"vwap":2227},"2025-09-09",116.68,115.85,116.59,1485000,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":2073,"volume":2235,"transactions":9,"vwap":2233},"2025-09-08",116.15,116.69,116.26,0.65,950000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":1592,"change":1965,"percent_change":1173,"volume":2241,"transactions":9,"vwap":1592},"2025-09-05",116.65,116.83,114.66,820400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":214,"percent_change":106,"volume":2248,"transactions":9,"vwap":2247},"2025-09-04",114.96,115.82,114.65,115.75,836900,{"date":2250,"open":2251,"high":1417,"low":2252,"close":2253,"change":214,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-03",114.54,114.080002,114.73,0.9,564700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2081,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-02",112.85,113.75,112.42,113.71,-0.84,703300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":503,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-29",115.63,115.74,114.29,114.67,-1.15,794000,{"date":2273,"open":2274,"high":1489,"low":2275,"close":2276,"change":2277,"percent_change":439,"volume":2278,"transactions":9,"vwap":2276},"2025-08-28",115.45,115.050003,116,0.71,600500,{"date":2280,"open":2281,"high":2274,"low":2282,"close":1524,"change":1946,"percent_change":1738,"volume":2283,"transactions":9,"vwap":1524},"2025-08-27",115.010002,114.69,2013300,{"date":2285,"open":2286,"high":1558,"low":2287,"close":2288,"change":1355,"percent_change":2001,"volume":2289,"transactions":9,"vwap":2288},"2025-08-26",114.36,114.099998,115,515100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1082,"percent_change":1444,"volume":2296,"transactions":9,"vwap":2295},"2025-08-25",114.4,115.029999,114.15,114.34,603200,{"date":2298,"open":2299,"high":1457,"low":2300,"close":1416,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1416},"2025-08-22",112.95,112.76,1.73,1.53,1042900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2258,"change":111,"percent_change":1559,"volume":2309,"transactions":9,"vwap":2258},"2025-08-21",112.96,113.46,112.43,520700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2082,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-20",113.66,113.73,111.82,113.24,-0.7,936800,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":927,"volume":2324,"transactions":9,"vwap":2322},"2025-08-19",115.53,113.72,114.040001,-1.56,934300,{"date":2326,"open":1594,"high":2327,"low":1495,"close":1556,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1556},"2025-08-18",115.68,0.06,0.05,972800,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1539,"percent_change":1718,"volume":2336,"transactions":9,"vwap":2335},"2025-08-15",116.13,115.23,115.54,520900,{"date":2338,"open":2339,"high":2340,"low":1531,"close":1496,"change":256,"percent_change":167,"volume":2341,"transactions":9,"vwap":1496},"2025-08-14",115.57,116.23,644100,{"date":2343,"open":1544,"high":2344,"low":1493,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-13",116.49,115.73,-0.13,-0.11,1185700,{"date":2350,"open":1558,"high":1496,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-12",114.47,115.86,1.27,1.11,802500,{"date":2357,"open":2358,"high":2359,"low":1403,"close":2360,"change":145,"percent_change":1964,"volume":2361,"transactions":9,"vwap":2360},"2025-08-11",114.76,115.35,114.59,635300,{"date":2363,"open":2364,"high":2365,"low":2322,"close":2366,"change":575,"percent_change":2175,"volume":2367,"transactions":9,"vwap":2366},"2025-08-08",114.21,114.89,114.78,601200,{"date":2369,"open":2370,"high":1603,"low":2371,"close":2372,"change":2373,"percent_change":1965,"volume":2374,"transactions":9,"vwap":2372},"2025-08-07",114.68,112.92,113.8,-0.16,657500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1551,"change":2380,"percent_change":1803,"volume":2381,"transactions":9,"vwap":1551},"2025-08-06",112.71,114.019997,112.61,1.56,658500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":934,"volume":2389,"transactions":9,"vwap":2387},"2025-08-05",113.5,113.64,112.3,112.4,-0.94,927200,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":747,"volume":2396,"transactions":9,"vwap":2394},"2025-08-04",112.14,113.35,113.34,2.16,706900,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":905,"volume":2403,"transactions":9,"vwap":2401},"2025-08-01",112.15,110.65,111.18,-2.23,1059100,{"date":2405,"open":1426,"high":1426,"low":2406,"close":2407,"change":53,"percent_change":1041,"volume":2408,"transactions":9,"vwap":2407},"2025-07-31",113.16,113.41,695200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":116,"percent_change":996,"volume":2415,"transactions":9,"vwap":2414},"2025-07-30",113.18,113.67,112.58,113.31,1152100,{"date":2417,"open":1551,"high":2252,"low":2371,"close":2418,"change":705,"percent_change":2156,"volume":2419,"transactions":9,"vwap":2418},"2025-07-29",113,716100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2142,"percent_change":236,"volume":2426,"transactions":9,"vwap":2425},"2025-07-28",113.49,113.69,113.27,113.59,743200,{"date":2428,"open":2371,"high":2429,"low":2430,"close":2411,"change":305,"percent_change":1879,"volume":2431,"transactions":9,"vwap":2411},"2025-07-25",113.43,112.8,747500,{"date":2433,"open":2413,"high":2434,"low":2435,"close":2436,"change":513,"percent_change":72,"volume":2437,"transactions":9,"vwap":2436},"2025-07-24",112.9,112.26,112.67,539800,{"date":2439,"open":2440,"high":2386,"low":1385,"close":2386,"change":2202,"percent_change":202,"volume":2441,"transactions":9,"vwap":2386},"2025-07-23",111.85,688400,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":1214,"percent_change":1774,"volume":2447,"transactions":9,"vwap":2446},"2025-07-22",112.13,110.7,111.35,607500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":72,"percent_change":1056,"volume":2454,"transactions":9,"vwap":2453},"2025-07-21",111.94,112.53,111.87,112.080002,610600,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":172,"percent_change":172,"volume":2460,"transactions":9,"vwap":2459},"2025-07-18",112.12,111.43,111.75,621100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":494,"percent_change":140,"volume":2467,"transactions":9,"vwap":2466},"2025-07-17",111.14,111.89,111.029999,111.78,500700,{"date":2469,"open":2470,"high":1301,"low":2471,"close":2472,"change":1302,"percent_change":306,"volume":2473,"transactions":9,"vwap":2472},"2025-07-16",110.9,109.84,111.010002,1094100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":116,"percent_change":1130,"volume":2479,"transactions":9,"vwap":2478},"2025-07-15",111.16,111.28,110.58,706500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1738,"percent_change":1057,"volume":2486,"transactions":9,"vwap":2485},"2025-07-14",110.059998,110.52,109.58,110.27,1194900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1539,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-11",109.87,110.35,109.65,110.019997,-0.3,633200,{"date":2496,"open":1362,"high":2478,"low":2497,"close":2490,"change":2498,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2490},"2025-07-10",109.67,0,965000,{"date":2501,"open":2502,"high":1362,"low":2503,"close":2490,"change":214,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2490},"2025-07-09",109.85,109.75,0.93,995300,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2347,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-08",109.77,109.059998,109.33,-0.1,762800,{"date":2514,"open":2515,"high":2489,"low":2516,"close":2517,"change":95,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-07",109.7,108.88,109.44,-0.67,988100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1412,"percent_change":2035,"volume":2526,"transactions":9,"vwap":2525},"2025-07-03",109.5,110.34,109.46,110.18,367700,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":202,"volume":2533,"transactions":9,"vwap":2531},"2025-07-02",108.010002,109.010002,109,0.92,773500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":973,"volume":2541,"transactions":9,"vwap":2539},"2025-07-01",108.83,109.07,107.69,108.080002,-1.12,741400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1048,"percent_change":2234,"volume":2548,"transactions":9,"vwap":2547},"2025-06-30",109.089996,109.52,108.65,109.2,702300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":327,"percent_change":305,"volume":2555,"transactions":9,"vwap":2554},"2025-06-27",108.13,108.73,107.61,108.5,2440300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-26",107.32,107.99,106.95,107.95,1.03,0.96,559000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-25",106.9,107.27,106.57,106.92,0.4,0.38,571400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":919,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-06-24",106.099998,106.68,105.81,106.52,1.45,677700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":88,"percent_change":2035,"volume":2588,"transactions":9,"vwap":2587},"2025-06-23",103.82,105.07,103.39,105,842300,{"date":2590,"open":2585,"high":2591,"low":2592,"close":2593,"change":95,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-20",105.16,103.57,103.88,-0.71,785200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2511,"percent_change":2511,"volume":2602,"transactions":9,"vwap":2601},"2025-06-18",104.82,105.39,104.35,104.62,695900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-17",105.18,105.5,104.57,104.72,-0.91,-0.86,549200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1453,"percent_change":2181,"volume":2618,"transactions":9,"vwap":2617},"2025-06-16",105.099998,105.92,105.040001,105.63,2189600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":162,"percent_change":389,"volume":2625,"transactions":9,"vwap":2624},"2025-06-13",104.49,105.31,104.11,104.41,918800,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":831,"percent_change":2209,"volume":2631,"transactions":9,"vwap":2630},"2025-06-12",105.050003,105.88,105.75,602000,{"date":2633,"open":2634,"high":1337,"low":2635,"close":2622,"change":1559,"percent_change":409,"volume":2636,"transactions":9,"vwap":2622},"2025-06-11",106,104.93,844300,{"date":2638,"open":2605,"high":2639,"low":2640,"close":2641,"change":203,"percent_change":1545,"volume":2642,"transactions":9,"vwap":2641},"2025-06-10",105.73,104.65,105.65,733800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":348,"percent_change":348,"volume":2649,"transactions":9,"vwap":2648},"2025-06-09",104.95,105.27,104.75,105.010002,646400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2635,"change":1474,"percent_change":2023,"volume":2655,"transactions":9,"vwap":2635},"2025-06-06",104.9,105.29,104.54,678500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2316,"percent_change":2518,"volume":2662,"transactions":9,"vwap":2661},"2025-06-05",104.88,105.34,103.45,103.84,772100,{"date":2664,"open":2665,"high":2608,"low":2666,"close":2654,"change":306,"percent_change":513,"volume":2667,"transactions":9,"vwap":2654},"2025-06-04",104.31,104.12,1028000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1355,"volume":2675,"transactions":9,"vwap":2673},"2025-06-03",103.64,104.45,103.36,104.15,0.68,596200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2679,"change":1355,"percent_change":203,"volume":2681,"transactions":9,"vwap":2679},"2025-06-02",102.34,103.47,102.099998,678300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1841,"percent_change":1841,"volume":2688,"transactions":9,"vwap":2687},"2025-05-30",102.66,103.040001,101.4,102.81,713700,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":116,"percent_change":1056,"volume":2694,"transactions":9,"vwap":2693},"2025-05-29",104.050003,102.42,102.87,755700,{"date":2696,"open":2697,"high":2698,"low":2692,"close":2699,"change":737,"percent_change":563,"volume":2700,"transactions":9,"vwap":2699},"2025-05-28",103.12,103.43,102.56,602200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-27",102.010002,103.029999,101.73,102.94,2.4,2.39,687100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":504,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-23",99.92,101.12,99.91,100.54,-1.04,697100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":832,"percent_change":832,"volume":2724,"transactions":9,"vwap":2723},"2025-05-22",101.3,102.29,101.16,101.6,685700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1088,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-21",102.13,103.21,100.95,101.25,-1.51,628800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":706,"percent_change":38,"volume":2739,"transactions":9,"vwap":2738},"2025-05-20",102.96,103.050003,102.16,102.8,634700,{"date":2741,"open":2742,"high":2698,"low":2742,"close":2743,"change":419,"percent_change":419,"volume":2744,"transactions":9,"vwap":2743},"2025-05-19",101.79,103.29,858700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2748,"change":2073,"percent_change":327,"volume":2750,"transactions":9,"vwap":2748},"2025-05-16",103.13,103.31,102.37,805100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1841,"percent_change":1841,"volume":2757,"transactions":9,"vwap":2756},"2025-05-15",102.38,103.19,101.97,102.75,741500,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2687,"change":1895,"percent_change":150,"volume":2763,"transactions":9,"vwap":2687},"2025-05-14",102.51,103.019997,102.28,766500,{"date":2765,"open":2766,"high":2692,"low":2767,"close":2768,"change":1811,"percent_change":960,"volume":2769,"transactions":9,"vwap":2768},"2025-05-13",100.93,100.75,102.059998,835700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2773,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2773},"2025-05-12",100.3,100.56,99.17,4.1,4.25,963100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1840,"percent_change":1840,"volume":2784,"transactions":9,"vwap":2783},"2025-05-09",96.99,97.23,96.13,96.46,694100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1048,"percent_change":150,"volume":2791,"transactions":9,"vwap":2790},"2025-05-08",96.73,97.47,95.84,96.54,1520500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2789,"change":236,"percent_change":2572,"volume":2797,"transactions":9,"vwap":2789},"2025-05-07",95.71,96.28,94.63,649900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2081,"volume":2805,"transactions":9,"vwap":2803},"2025-05-06",95.29,96.27,95.059998,95.48,-0.93,568300,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":399,"percent_change":695,"volume":2811,"transactions":9,"vwap":2810},"2025-05-05",96.11,97.050003,96.41,665500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1261,"percent_change":1452,"volume":2818,"transactions":9,"vwap":2817},"2025-05-02",96.63,97.43,96.3,96.94,892800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":213,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-01",96.21,96.82,95.58,95.6,1.41,617600,{"date":2828,"open":2829,"high":2830,"low":178,"close":2831,"change":2347,"percent_change":1173,"volume":2832,"transactions":9,"vwap":2831},"2025-04-30",92.54,94.67,94.27,1154100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1545,"percent_change":2234,"volume":2839,"transactions":9,"vwap":2838},"2025-04-29",93.37,94.59,93.24,94.38,707300,{"date":182,"open":2841,"high":2842,"low":2843,"close":2844,"change":564,"percent_change":193,"volume":2845,"transactions":9,"vwap":2844},94.059998,94.29,92.6,93.77,984100]