[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOOV":3,"homepage-market-summary":29,"stock-historical-VOOV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOOV","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 S&P 500 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.694,3.7984,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},224.23,222.49,222.22,222.82,1.41,0.63,54150.767951,231.655,195.53999,81039.39884331475,79.4,4045,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":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":38,"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":38,"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":38},"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":38},"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"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":38},"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":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},173.94,80934,29540789.109672,27.16,"2025-04-28",[184,187,197,207,217,227,238,249,260,269,280,289,300,310,321,331,342,353,363,374,384,394,404,414,424,435,445,456,466,476,485,496,505,516,526,535,543,553,563,573,584,594,604,614,625,635,644,655,664,673,684,693,703,713,723,734,745,755,764,773,780,789,799,808,815,823,832,840,847,854,862,871,878,886,895,902,909,918,926,935,941,945,952,960,968,975,983,990,998,1006,1014,1022,1028,1035,1042,1049,1054,1061,1068,1074,1081,1089,1096,1102,1109,1116,1120,1129,1134,1142,1150,1157,1164,1171,1178,1185,1192,1199,1205,1213,1219,1227,1234,1242,1249,1257,1264,1272,1280,1286,1294,1301,1309,1318,1325,1333,1341,1349,1357,1364,1373,1380,1387,1394,1403,1412,1420,1427,1435,1441,1449,1456,1464,1471,1478,1484,1491,1497,1503,1511,1515,1521,1527,1532,1541,1549,1556,1562,1569,1575,1582,1587,1593,1601,1608,1616,1622,1629,1636,1642,1649,1656,1665,1672,1677,1685,1691,1696,1704,1712,1720,1726,1731,1739,1747,1753,1760,1767,1774,1782,1788,1793,1798,1805,1812,1818,1824,1831,1838,1845,1849,1854,1862,1868,1875,1881,1887,1891,1899,1905,1913,1920,1929,1935,1944,1951,1958,1963,1967,1973,1980,1986,1992,2000,2007,2014,2020,2029,2034,2038,2045,2051,2058,2063,2070,2076,2082,2088,2095,2103,2110,2116,2122,2128,2131,2135,2141,2146,2153,2159,2167,2174,2181,2187,2192,2198,2204,2211,2217,2222,2228,2234,2240,2247,2253,2259,2266,2273,2281,2287,2292,2297,2302,2309,2315,2322,2328,2335,2339,2343,2349,2355,2362,2369,2376,2382,2389,2396,2402,2409,2416,2422,2429,2436,2441,2447,2455,2462,2468,2473,2479,2485,2491,2496,2501,2507,2513,2516,2521,2526,2530,2536,2543,2551,2558,2563,2569,2576,2583,2589,2598,2605,2611,2618,2625,2629,2635,2641,2647,2653,2659,2666,2672,2678,2685,2694,2702,2709,2716,2723,2729,2736,2741,2748,2756,2764,2771,2778,2785,2793,2800,2807,2814,2820,2827],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},2534,223.3701,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",223,223.24,222.41,-0.73,-0.33,61430.15013,2194,222.8863,{"date":198,"open":189,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",223.93,222.9969,223.55,0.93,0.42,56337.980331,2284,223.5125,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":175,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",221.48,222.92,220.72,222.62,0.45,66616.017289,3098,222.2705,{"date":218,"open":219,"high":19,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",221.71,221.1,221.62,0.85,0.39,98184.562409,2489,221.7095,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",220.21,220.89,219.315,220.77,0.43,0.2,102656.554145,2697,220.4259,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",221.76,222.24,220.3,220.34,-1.07,-0.48,52213.959007,2072,221.4198,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",221.97,222.2737,220.73,221.41,-1.08,-0.49,66327.675467,2344,221.3233,{"date":261,"open":262,"high":263,"low":19,"close":18,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",223.19,223.28,-1.57,-0.7,71770.423761,2802,222.6662,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",223.44,224.27,222.69,224.06,0.81,0.36,82104.406761,2114,223.5399,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":192,"percent_change":193,"volume":286,"transactions":287,"vwap":288},"2026-09-24",223.72,224.195,222.915,223.25,71729.472714,2274,223.468,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",224.83,224.885,223.675,223.98,-1.88,-0.83,69182.442972,2208,224.263,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":245,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",226.65,226.79,225.61,225.86,-0.21,51794.571954,2200,226.1248,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",225.91,226.74,225,226.34,1.48,0.66,58691.920161,2354,226.1616,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",225.49,224.29,224.86,-0.84,-0.37,66907.775473,2031,224.7331,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",225.95,226.14,225.09,225.7,1.44,0.64,77879.596957,1666,225.6835,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",226.41,226.54,223.15,224.26,-1.81,-0.8,64932.916916,2386,225.4606,{"date":354,"open":345,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",226.82,225.77,226.07,-0.78,-0.34,64755.653127,2587,226.2382,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",227.21,227.714,226.55,226.85,-0.35,-0.15,75082.630826,2436,227.0505,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":222,"volume":381,"transactions":382,"vwap":383},"2026-09-11",226.92,227.65,226.9,227.2,1.92,81049.812674,2342,227.2919,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":265,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",225.51,225.8,224.967,225.28,-0.31,70718.458257,2231,225.3628,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",227.02,225.761,225.98,-1.37,-0.6,57534.223964,2243,226.3195,{"date":405,"open":406,"high":407,"low":379,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",228.02,228.08,227.35,-1.35,-0.59,67340.995705,2791,227.7427,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":265,"volume":421,"transactions":422,"vwap":423},"2026-09-04",229.08,229.39,228.515,228.7,-1.61,42016.497221,2197,228.8547,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",229.23,230.41,228.73,230.31,1.74,0.76,71352.481086,2176,229.974,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":202,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-02",227.92,228.86,227.8,228.57,0.41,53825.566522,1918,228.5009,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",228.27,228.69,227.245,227.64,-0.72,-0.32,78802.191169,2556,227.7077,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":296,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",228.71,228.72,228.01,228.36,-0.36,97462.369294,3207,228.3862,{"date":467,"open":417,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",229.935,228.725,229.19,0.29,0.13,54304.300347,2056,229.1753,{"date":477,"open":478,"high":417,"low":479,"close":480,"change":481,"percent_change":359,"volume":482,"transactions":483,"vwap":484},"2026-08-27",228.88,228.3,228.9,-0.77,58356.852053,1996,228.9372,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",228.75,230.08,228.74,229.67,0.35,0.15,40312.493353,1884,229.6295,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":145,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",229.66,228.905,229.32,-0.08,65617.404131,2277,229.2746,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",229.17,229.8099,229.0741,229.51,0.48,0.21,62437.787794,2493,229.3615,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":213,"volume":523,"transactions":524,"vwap":525},"2026-08-21",228.95,229.45,228.56,229.03,1.02,56043.54233,2160,229.0444,{"date":527,"open":528,"high":529,"low":437,"close":460,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",229.07,229.95,-2.19,-0.95,61527.900906,2203,229.1408,{"date":536,"open":537,"high":24,"low":537,"close":538,"change":539,"percent_change":431,"volume":540,"transactions":541,"vwap":542},"2026-08-19",229.76,230.2,1.73,85389.340945,2369,230.7112,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":172,"volume":550,"transactions":551,"vwap":552},"2026-08-18",228.93,229.36,228.41,228.47,-0.0652,72146.589472,2154,228.9869,{"date":554,"open":417,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",229.84,228.525,228.5352,-1.3348,-0.58,62525.706026,3118,228.9767,{"date":564,"open":565,"high":566,"low":498,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",229.88,230.095,229.87,0.16,0.07,40757.22615,2159,229.8746,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",229.12,230.0651,228.84,229.71,1.3,0.57,55419.389419,1895,229.2627,{"date":585,"open":586,"high":587,"low":588,"close":547,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",228.52,228.66,227.61,0.18,0.08,75881.18072,2215,228.2517,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",227.77,228.775,228.23,0.03,0.01,44881.781064,1944,228.2883,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",227.15,228.2,227,0.6,0.26,64808.670088,2705,227.7623,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",226.6,227.671,226.36,227.6,1.15,0.51,64135.431687,2139,227.3178,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":410,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",227.82,227.944,225.9495,226.45,-0.26,56319.329868,1914,226.6895,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":111,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",228.26,226.5,227.04,-0.17,76175.529175,2331,227.309,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",224.97,227.76,224.3201,227.43,2.39,1.06,119943.558238,2903,226.844,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":21,"percent_change":22,"volume":661,"transactions":662,"vwap":663},"2026-08-03",224.7,225.16,224.37,225.04,86473.501825,2842,224.7983,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":37,"percent_change":306,"volume":670,"transactions":671,"vwap":672},"2026-07-31",223.69,224.24,221.96,223.63,95040.966645,2584,223.3449,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",224.01,224.2325,222.25,224.1,-0.22,-0.1,75015.925066,2581,223.5679,{"date":685,"open":618,"high":686,"low":17,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",226.63,224.32,-1.86,-0.82,80714.215606,2340,225.3808,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",225.5,226.745,226.18,1.85,0.82,67703.909636,2267,226.2938,{"date":704,"open":667,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",225.1,223.8725,224.33,1.04,0.47,81275.643111,2643,224.3856,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",221.56,223.8,223.29,1.95,0.88,58802.442009,1946,223.0809,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",221.6,222.195,220.855,221.34,-1.41,-0.63,78284.517444,2182,221.3284,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",223.235,223.71,222.48,222.75,0.11,0.05,66732.02365,1835,222.9689,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":441,"volume":752,"transactions":753,"vwap":754},"2026-07-21",221.84,222.845,221.31,222.64,0.9,39077.209854,1667,222.3955,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":729,"percent_change":730,"volume":761,"transactions":762,"vwap":763},"2026-07-20",223.38,223.49,221.7,221.74,55355.92336,2308,222.4559,{"date":765,"open":282,"high":766,"low":767,"close":346,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-17",225.475,222.9,-1.17,-0.52,60904.490041,2214,223.993,{"date":774,"open":775,"high":707,"low":775,"close":687,"change":776,"percent_change":222,"volume":777,"transactions":778,"vwap":779},"2026-07-16",222.76,1.9,72148.631183,2026,223.8602,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":709,"percent_change":512,"volume":786,"transactions":787,"vwap":788},"2026-07-15",222.4,223.1999,222.05,222.42,59786.001356,1994,222.4941,{"date":790,"open":775,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-14",223.35,221.83,221.95,-1.02,-0.46,77629.412006,2323,222.2502,{"date":800,"open":20,"high":801,"low":802,"close":803,"change":511,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",223.79,222.52,222.97,0.22,58508.208871,2333,222.9718,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":213,"percent_change":234,"volume":814,"transactions":9,"vwap":813},"2026-07-10",222.27,222.81,222.0099945,222.49001,41400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":709,"volume":822,"transactions":9,"vwap":820},"2026-07-09",221.14999,222.2,220.7,222.039993,1.03,41600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",222.089996,222.17999,220.5,221.0099945,-1.76,-0.79,63600,{"date":833,"open":834,"high":17,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-07",223.89,222.56,222.77,-0.24,-0.11,60500,{"date":841,"open":802,"high":842,"low":820,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",223.10001,223.0099945,0.71,0.32,53400,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":650,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",221.039993,222.3,220.82001,1.09,57300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":845,"volume":861,"transactions":9,"vwap":859},"2026-07-01",219.23,221.17,219.10001,219.91,0.7,77200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",219.020004,219.73,218.73,219.21001,0.04,0.02,62300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":821,"percent_change":709,"volume":877,"transactions":9,"vwap":876},"2026-06-29",219.36,219.67999,218.57001,219.17,48600,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",217.96001,219.27,218.14,-0.29,-0.13,98500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",219.28999,220.24001,218.10001,218.42999,-0.14,-0.06,84100,{"date":896,"open":897,"high":898,"low":899,"close":875,"change":900,"percent_change":390,"volume":901,"transactions":9,"vwap":875},"2026-06-24",218.37,219.94,218.12,-0.69,63300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":95,"percent_change":359,"volume":908,"transactions":9,"vwap":907},"2026-06-23",218.86,220.039993,218.38,219.25999,65800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",219.78999,220.8,219.67,220,0.54,0.25,59100,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",220.60001,219.2,219.46001,0.52,0.24,56400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-17",221.78,222.10001,218.46001,218.94,-3.1,-1.4,80400,{"date":936,"open":937,"high":938,"low":939,"close":820,"change":916,"percent_change":740,"volume":940,"transactions":9,"vwap":820},"2026-06-16",222.070007,222.98,221.78999,53900,{"date":942,"open":251,"high":212,"low":943,"close":939,"change":202,"percent_change":203,"volume":944,"transactions":9,"vwap":939},"2026-06-15",221.63,67000,{"date":946,"open":947,"high":948,"low":888,"close":949,"change":316,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",220.059998,221.080002,220.86,0.67,70600,{"date":953,"open":880,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",220.23,217.25,219.38,2.35,1.08,96200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":192,"volume":967,"transactions":9,"vwap":965},"2026-06-10",218.53,219.080002,216.96001,217.029999,-1.6,64000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":491,"percent_change":568,"volume":974,"transactions":9,"vwap":973},"2026-06-09",219,219.60001,216.31,218.63,83000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":462,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-08",219.42999,220.35001,218.24001,218.28,-0.16,54000,{"date":984,"open":985,"high":728,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",221.10001,218.64,-2.65,-1.2,83900,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",220.63,221.61,221.28999,2.06,0.94,58200,{"date":999,"open":1000,"high":1001,"low":1002,"close":856,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":856},"2026-06-03",219.39999,220.19,219.12,-0.87,-0.4,54300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":923,"volume":1013,"transactions":9,"vwap":1011},"2026-06-02",218.59,220.13,218.36,220.10001,1.13,64300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":988,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",219.070007,219.35001,218.49001,218.97,-0.55,127700,{"date":1023,"open":819,"high":1024,"low":1025,"close":1026,"change":306,"percent_change":680,"volume":1027,"transactions":9,"vwap":1026},"2026-05-29",220.92999,220.11,220.17,82600,{"date":1029,"open":1030,"high":1031,"low":911,"close":1032,"change":1033,"percent_change":590,"volume":1034,"transactions":9,"vwap":1032},"2026-05-28",220.39,220.64,220.38,0.17,82000,{"date":1036,"open":1037,"high":912,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-27",220.21001,220.0099945,0.19,0.09,57500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":892,"percent_change":893,"volume":1048,"transactions":9,"vwap":1047},"2026-05-26",220.67,220.94,219.85001,220.020004,73200,{"date":1050,"open":1002,"high":1051,"low":1002,"close":1052,"change":698,"percent_change":222,"volume":1053,"transactions":9,"vwap":1052},"2026-05-22",220.62,220.16,81400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1039,"percent_change":1040,"volume":1060,"transactions":9,"vwap":1059},"2026-05-21",217.080002,218.47,215.94,218.31,46100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":899,"change":1066,"percent_change":338,"volume":1067,"transactions":9,"vwap":899},"2026-05-20",216.74001,218.2,216.46001,1.38,64800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1063,"change":245,"percent_change":679,"volume":1073,"transactions":9,"vwap":1063},"2026-05-19",216.59,217.35001,215.83,85500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":22,"volume":1080,"transactions":9,"vwap":1077},"2026-05-18",216,217.22,215.75,1.37,49100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":265,"volume":1088,"transactions":9,"vwap":1086},"2026-05-15",216.55,216.78999,215.66,215.85001,-1.52,45200,{"date":1090,"open":1071,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":234,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",218.11,216.92999,217.37,0.44,98700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1092,"change":884,"percent_change":893,"volume":1101,"transactions":9,"vwap":1092},"2026-05-13",216.8,217.14999,216.10001,92100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":804,"percent_change":52,"volume":1108,"transactions":9,"vwap":1107},"2026-05-12",216.67,217.21001,215.58,217.059998,79700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":804,"percent_change":52,"volume":1115,"transactions":9,"vwap":1114},"2026-05-11",216.86,217.16,216.39,216.84,60700,{"date":1117,"open":1070,"high":1107,"low":1118,"close":1119,"change":950,"percent_change":116,"volume":1048,"transactions":9,"vwap":1119},"2026-05-08",216.11,216.62,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",217.13,217.2,215.57001,215.95,-1.18,-0.54,73700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1122,"change":708,"percent_change":511,"volume":1133,"transactions":9,"vwap":1122},"2026-05-06",216.57001,217.62,69300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":431,"volume":1141,"transactions":9,"vwap":1139},"2026-05-05",214.95,216.67999,214.78999,216.089996,1.63,73400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":400,"volume":1149,"transactions":9,"vwap":1147},"2026-05-04",214.99001,216.059998,214.14999,214.46001,-1.29,70200,{"date":1151,"open":1152,"high":1153,"low":1078,"close":1078,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1078},"2026-05-01",216.73,217.5,-0.2,-0.09,146800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1125,"change":1162,"percent_change":1163,"volume":908,"transactions":9,"vwap":1125},"2026-04-30",213.45,216.3,212.98,2.7,1.27,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":135,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",212.64,213.25,212.41,0.28,56200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":234,"percent_change":1040,"volume":1177,"transactions":9,"vwap":1176},"2026-04-28",213.32001,213.50999,212.24001,212.66,45500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":730,"percent_change":1184,"volume":951,"transactions":9,"vwap":1183},"2026-04-27",212.61,213.7,212.31,212.46001,-0.3,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":838,"percent_change":66,"volume":1191,"transactions":9,"vwap":1190},"2026-04-24",213.87,214.059998,212.71001,213.089996,48700,{"date":1193,"open":1194,"high":1159,"low":1195,"close":1196,"change":1197,"percent_change":471,"volume":1198,"transactions":9,"vwap":1196},"2026-04-23",212.57001,211.66,213.2,0.62,84600,{"date":1200,"open":1201,"high":1181,"low":1202,"close":1203,"change":233,"percent_change":234,"volume":1204,"transactions":9,"vwap":1203},"2026-04-22",213.14,212.17,212.58,95500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":65,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-21",214.24001,214.38,211.98,212.14999,-0.61,151900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1159,"change":610,"percent_change":167,"volume":1218,"transactions":9,"vwap":1159},"2026-04-20",213.12,213.96001,213.020004,56900,{"date":1220,"open":1209,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",214.039993,211.92,213.19,2.05,0.97,133800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":609,"percent_change":1169,"volume":1233,"transactions":9,"vwap":1232},"2026-04-16",210.64,211.28,210.42,211.14,66000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":916,"volume":1241,"transactions":9,"vwap":1239},"2026-04-15",210.17,210.78,209.36,210.53999,0.53,106000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":845,"percent_change":492,"volume":1248,"transactions":9,"vwap":1247},"2026-04-14",209.39,210.3,209,210.0099945,76600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1252},"2026-04-13",207.67,209.69,207.31,1.61,0.77,74500,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":192,"volume":1263,"transactions":9,"vwap":1261},"2026-04-10",209.62,207.74001,208.080002,-1.53,110400,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-09",208.21001,209.91,209.61,0.8,0.38,68900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1275},"2026-04-08",207.49001,208.81,207.41,4.1,2,72800,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":451,"percent_change":369,"volume":1285,"transactions":9,"vwap":1284},"2026-04-07",204.8,203.52,204.71001,69500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":213,"volume":1293,"transactions":9,"vwap":1291},"2026-04-06",204.34,205.50999,204.16,205.42999,0.92,139100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":845,"percent_change":568,"volume":1300,"transactions":9,"vwap":1299},"2026-04-02",202.87,205.17,202.28999,204.50999,95600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":234,"volume":1308,"transactions":9,"vwap":1306},"2026-04-01",204.25999,204.72,203.87,204.19,0.4,133300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",202.23,204.22,201.45,203.78999,3.36,1.68,115900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":569,"percent_change":599,"volume":1324,"transactions":9,"vwap":1323},"2026-03-30",202,202.24001,199.87,200.42999,72100,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",202.5,199.97,200.36,-2.55,-1.26,81100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1020,"volume":1340,"transactions":9,"vwap":1338},"2026-03-26",203.17,204.84,202.78,202.91,-1.12,108000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":915,"volume":1348,"transactions":9,"vwap":1346},"2026-03-25",204.28999,205.11,203.41,204.029999,1.1,84300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":462,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-24",201.27,204.11,201.24001,202.92999,-0.18,67700,{"date":1358,"open":1306,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":202,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",205.22,203.21001,203.28999,1.88,275100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",203.35001,203.56,200.78,201.41,-2.06,-1.01,97800,{"date":1374,"open":1354,"high":1375,"low":1376,"close":1377,"change":370,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",204.36,202.3,203.47,-0.07,123400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1262,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",205.95,206.11,203.62,-3.17,55800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":140,"percent_change":72,"volume":1393,"transactions":9,"vwap":1392},"2026-03-17",207.17999,208.020004,206.7,206.78999,44000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-16",206.039993,206.84,205.71001,206.10001,1.54,0.75,65500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-13",205.83,206.64,204.38,204.56,-0.25,-0.12,54500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",206.059998,206.66,204.81,-2.72,-1.31,52200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":390,"volume":1041,"transactions":9,"vwap":1425},"2026-03-11",208.13,208.34,206.85001,207.53,-0.65,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":245,"volume":1434,"transactions":9,"vwap":1432},"2026-03-10",208.75999,210.10001,207.7,208.17999,-1,73500,{"date":1436,"open":1437,"high":1268,"low":1438,"close":1439,"change":845,"percent_change":492,"volume":1440,"transactions":9,"vwap":1439},"2026-03-09",207.16,205.34,209.17999,159900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":255,"volume":1448,"transactions":9,"vwap":1446},"2026-03-06",209.13,209.3,207.22,208.86,-2.28,93100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1232,"change":1454,"percent_change":1455,"volume":1434,"transactions":9,"vwap":1232},"2026-03-05",212,212.67,210,-2.23,-1.05,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":150,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",212.95,213.73,211.74001,213.37,0.34,94600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1166,"change":1469,"percent_change":326,"volume":1470,"transactions":9,"vwap":1166},"2026-03-03",211.85001,213.31,209.75,-1.8,109200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":390,"percent_change":892,"volume":1477,"transactions":9,"vwap":1476},"2026-03-02",213.039993,215.080002,212.89999,214.44,78700,{"date":1479,"open":1480,"high":1481,"low":1475,"close":1482,"change":512,"percent_change":52,"volume":1483,"transactions":9,"vwap":1482},"2026-02-27",213.57001,214.82001,214.75,120600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1307,"percent_change":1039,"volume":1490,"transactions":9,"vwap":1489},"2026-02-26",214.39999,215,213.39999,214.53999,102100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1094,"percent_change":512,"volume":934,"transactions":9,"vwap":1496},"2026-02-25",214.050003,214.22,213,214.14,{"date":1498,"open":1175,"high":1499,"low":1500,"close":1181,"change":1501,"percent_change":275,"volume":1502,"transactions":9,"vwap":1181},"2026-02-24",213.95,212.19,1.72,71700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1209,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1209},"2026-02-23",212.89,213.81,211.42,-1.83,-0.86,87500,{"date":1512,"open":1500,"high":1506,"low":1513,"close":1506,"change":1292,"percent_change":233,"volume":1514,"transactions":9,"vwap":1506},"2026-02-20",211.89999,88200,{"date":1516,"open":1167,"high":1517,"low":1518,"close":1505,"change":1519,"percent_change":452,"volume":1520,"transactions":9,"vwap":1505},"2026-02-19",213.53999,212.14,-0.68,158000,{"date":1522,"open":1523,"high":1221,"low":1524,"close":1480,"change":1525,"percent_change":223,"volume":1526,"transactions":9,"vwap":1480},"2026-02-18",213.17999,212.73,0.84,91200,{"date":1528,"open":1529,"high":1187,"low":1530,"close":1524,"change":306,"percent_change":680,"volume":1531,"transactions":9,"vwap":1524},"2026-02-17",213.059998,211.39999,95300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-13",211.62,213.88,211.25999,212.94,1.23,0.58,97000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1418,"volume":1548,"transactions":9,"vwap":1546},"2026-02-12",214.96001,215.48,211.38,211.71001,-2.82,105500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":511,"percent_change":804,"volume":1555,"transactions":9,"vwap":1554},"2026-02-11",214.84,215.039993,214,214.53,153900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1493,"change":838,"percent_change":66,"volume":1561,"transactions":9,"vwap":1493},"2026-02-10",214.089996,214.94,214.0099945,101000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":157,"percent_change":1154,"volume":1568,"transactions":9,"vwap":1567},"2026-02-09",214.080002,214.45,212.92999,214.16,140600,{"date":1570,"open":1500,"high":1571,"low":1500,"close":1572,"change":1573,"percent_change":1079,"volume":1574,"transactions":9,"vwap":1572},"2026-02-06",214.83,214.58,2.89,148400,{"date":1576,"open":1505,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1308,"transactions":9,"vwap":1579},"2026-02-05",213.22,211.39,211.69,-1.93,-0.9,{"date":1583,"open":1210,"high":1584,"low":1210,"close":1585,"change":380,"percent_change":1586,"volume":1548,"transactions":9,"vwap":1585},"2026-02-04",214.13,213.62,0.91,{"date":1588,"open":1589,"high":1203,"low":1590,"close":1591,"change":599,"percent_change":600,"volume":1592,"transactions":9,"vwap":1591},"2026-02-03",211.10001,210.25,211.7,138000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1255,"volume":1600,"transactions":9,"vwap":1598},"2026-02-02",209.58,211.81,209.31,211.67,1.62,100300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":621,"percent_change":924,"volume":1607,"transactions":9,"vwap":1606},"2026-01-30",209.080002,210.17999,207.94,210.050003,87200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":511,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-29",209.89999,210.48,208.35001,209.53999,0.23,148600,{"date":1617,"open":1618,"high":1606,"low":1619,"close":1620,"change":111,"percent_change":145,"volume":1621,"transactions":9,"vwap":1620},"2026-01-28",209.41,208.58,209.059998,116500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":157,"percent_change":1154,"volume":1628,"transactions":9,"vwap":1627},"2026-01-27",209.53,209.67,209.020004,209.45,73600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":719,"percent_change":203,"volume":1635,"transactions":9,"vwap":1634},"2026-01-26",209.7,210.13,209.55,209.87,120500,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":326,"percent_change":1004,"volume":1641,"transactions":9,"vwap":1640},"2026-01-23",209.42999,208.38,208.99001,201300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":915,"percent_change":610,"volume":1648,"transactions":9,"vwap":1647},"2026-01-22",209.88,210.62,209.59,209.83,233600,{"date":1650,"open":1651,"high":1453,"low":1652,"close":1653,"change":1654,"percent_change":1079,"volume":1655,"transactions":9,"vwap":1653},"2026-01-21",207.58,207.53999,209.28999,2.82,75300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-20",207.86,208.44,206.2,206.47,-3.49,-1.66,113900,{"date":1666,"open":1667,"high":1668,"low":1625,"close":1669,"change":1670,"percent_change":1154,"volume":1671,"transactions":9,"vwap":1669},"2026-01-16",210.44,210.61,209.96001,-0.43,74000,{"date":1673,"open":1674,"high":1589,"low":1669,"close":1675,"change":1307,"percent_change":1039,"volume":1676,"transactions":9,"vwap":1675},"2026-01-15",210.39999,210.39,77800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":22,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-14",209.050003,210.089996,208.98,209.99001,0.3,82100,{"date":1686,"open":1606,"high":1687,"low":1688,"close":1238,"change":1689,"percent_change":837,"volume":1690,"transactions":9,"vwap":1238},"2026-01-13",210.2,208.82001,-0.5,120900,{"date":1692,"open":1618,"high":1606,"low":1693,"close":1694,"change":1154,"percent_change":680,"volume":1695,"transactions":9,"vwap":1694},"2026-01-12",208.88,209.86,86500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":620,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-09",209.21001,210.36,208.83,210.059998,0.55,94800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":202,"volume":1711,"transactions":9,"vwap":1709},"2026-01-08",206.64999,209.27,206.45,208.91,1.93,77000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-07",209.22,209.35001,206.98,-2.07,-0.99,129600,{"date":1721,"open":1722,"high":1597,"low":1723,"close":1679,"change":1400,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1679},"2026-01-06",207.39,207.35001,0.74,108900,{"date":1727,"open":1728,"high":1261,"low":1728,"close":1729,"change":776,"percent_change":1292,"volume":1730,"transactions":9,"vwap":1729},"2026-01-05",206.020004,207.50999,110100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":431,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-02",205.31,205.89999,204.45,205.61,0.37,79200,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-31",206.39999,204.82001,204.85001,-1.56,-0.76,72600,{"date":1748,"open":1749,"high":1706,"low":1750,"close":1751,"change":679,"percent_change":838,"volume":1752,"transactions":9,"vwap":1751},"2025-12-30",206.60001,206.25,206.41,54400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":883,"percent_change":892,"volume":1759,"transactions":9,"vwap":1758},"2025-12-29",206.69,207.17,206.34,206.63,75900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":370,"percent_change":1378,"volume":1766,"transactions":9,"vwap":1765},"2025-12-26",206.91,207.2,206.49001,206.92,57000,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":923,"volume":1773,"transactions":9,"vwap":1771},"2025-12-24",206.14,207.32001,207.070007,1.07,81200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":172,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-23",205.77,206.12,205.67999,206,-0.01,79500,{"date":1783,"open":1784,"high":1785,"low":1297,"close":1786,"change":1039,"percent_change":1040,"volume":1787,"transactions":9,"vwap":1786},"2025-12-22",205.28999,206.27,206.029999,89800,{"date":1789,"open":1784,"high":1790,"low":1784,"close":1791,"change":275,"percent_change":1307,"volume":1792,"transactions":9,"vwap":1791},"2025-12-19",206.36,205.84,76800,{"date":1794,"open":1778,"high":1795,"low":1796,"close":1797,"change":621,"percent_change":916,"volume":1332,"transactions":9,"vwap":1797},"2025-12-18",206.33,204.53,205.029999,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":462,"percent_change":1355,"volume":1804,"transactions":9,"vwap":1803},"2025-12-17",205.39,205.86,204.37,204.52,88000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1262,"percent_change":95,"volume":1811,"transactions":9,"vwap":1810},"2025-12-16",206.22,206.3,204.2,204.88,62500,{"date":1813,"open":1814,"high":1815,"low":1791,"close":1751,"change":472,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1751},"2025-12-15",207.23,207.28999,0.06,67100,{"date":1819,"open":1722,"high":1820,"low":1821,"close":1822,"change":531,"percent_change":795,"volume":1823,"transactions":9,"vwap":1822},"2025-12-12",207.59,205.85001,206.28,112100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1814,"change":1829,"percent_change":338,"volume":1830,"transactions":9,"vwap":1814},"2025-12-11",205.82001,207.24001,205.75999,1.32,71100,{"date":1832,"open":1833,"high":1807,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1540,"transactions":9,"vwap":1835},"2025-12-10",203.83,203.60001,205.91,2.01,0.99,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":883,"percent_change":892,"volume":1844,"transactions":9,"vwap":1843},"2025-12-09",204.3,205.080002,203.82001,203.89999,52900,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1306,"change":1211,"percent_change":1184,"volume":1817,"transactions":9,"vwap":1306},"2025-12-08",205.039993,203.85001,{"date":1850,"open":1810,"high":1851,"low":1852,"close":1282,"change":599,"percent_change":600,"volume":1853,"transactions":9,"vwap":1282},"2025-12-05",205.73,204.78999,85300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1766,"transactions":9,"vwap":1859},"2025-12-04",205.2,205.5,203.98,204.77,-0.56,-0.27,{"date":1863,"open":1864,"high":1289,"low":1864,"close":1865,"change":522,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-03",204.17999,205.33,0.5,55100,{"date":1869,"open":1299,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":569,"volume":1874,"transactions":9,"vwap":1872},"2025-12-02",204.73,203.75,204.31,0.14,53100,{"date":1876,"open":1312,"high":1877,"low":1878,"close":1879,"change":1371,"percent_change":256,"volume":1880,"transactions":9,"vwap":1879},"2025-12-01",205.14,204.020004,204.17,72300,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":1255,"volume":1886,"transactions":9,"vwap":1884},"2025-11-28",203.88,205.17999,1.56,47100,{"date":1888,"open":1889,"high":1288,"low":1890,"close":1384,"change":316,"percent_change":150,"volume":1671,"transactions":9,"vwap":1384},"2025-11-26",202.71001,202.67,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-25",200.12,202.48,202.14,2.02,1.01,90000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1893,"change":651,"percent_change":1240,"volume":1904,"transactions":9,"vwap":1893},"2025-11-24",199.71001,200.55,198.89,55900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":21,"volume":1912,"transactions":9,"vwap":1910},"2025-11-21",197.089996,200.13,196.92999,199.059998,2.77,97900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1331,"volume":1919,"transactions":9,"vwap":1917},"2025-11-20",200.47,201.13,196.28999,-2.5,74600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-19",199.19,199.98,198.070007,198.78999,-0.75,-0.38,85200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":830,"percent_change":111,"volume":1792,"transactions":9,"vwap":1934},"2025-11-18",199.63,200.50999,198.67999,199.53999,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-17",202.080002,202.42999,199.67,200.33,-2.24,-1.11,79400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":157,"percent_change":306,"volume":1950,"transactions":9,"vwap":1949},"2025-11-14",201.97,203.48,201.56,202.57001,48100,{"date":1952,"open":1953,"high":1954,"low":1889,"close":1955,"change":1956,"percent_change":531,"volume":1957,"transactions":9,"vwap":1955},"2025-11-13",204.42,205.14999,202.99001,-1.94,71300,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1586,"percent_change":213,"volume":1510,"transactions":9,"vwap":1962},"2025-11-12",204.42999,205.3,204.92999,{"date":1964,"open":1965,"high":1290,"low":1965,"close":1878,"change":1966,"percent_change":106,"volume":846,"transactions":9,"vwap":1878},"2025-11-11",202.38,1.79,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1311,"change":21,"percent_change":860,"volume":1972,"transactions":9,"vwap":1311},"2025-11-10",201.61,202.42,200.77,68600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1525,"percent_change":203,"volume":1979,"transactions":9,"vwap":1978},"2025-11-07",199.75999,200.88,199,200.82001,53700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1923,"change":65,"percent_change":1426,"volume":1985,"transactions":9,"vwap":1923},"2025-11-06",200.81,201.22,199.7,167200,{"date":1987,"open":1988,"high":1989,"low":1329,"close":1990,"change":1991,"percent_change":223,"volume":853,"transactions":9,"vwap":1990},"2025-11-05",200.49001,201.74001,201.28,0.78,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":157,"volume":1999,"transactions":9,"vwap":1997},"2025-11-04",200.080002,201.059998,199.78,200.5,-0.85,79000,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":679,"volume":2006,"transactions":9,"vwap":2004},"2025-11-03",202.28,200.070007,201.35001,-0.44,60200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":950,"percent_change":72,"volume":2013,"transactions":9,"vwap":2012},"2025-10-31",202.070007,202.34,200.94,201.78999,63900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":1718,"percent_change":256,"volume":2019,"transactions":9,"vwap":2018},"2025-10-30",201.25,202.75,201.12,88400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-29",203.28,203.36,201.37,202.11,-1.44,-0.71,77900,{"date":2030,"open":2031,"high":2031,"low":1947,"close":2032,"change":95,"percent_change":462,"volume":2033,"transactions":9,"vwap":2032},"2025-10-28",204.58,203.55,77600,{"date":2035,"open":1384,"high":2036,"low":1377,"close":1343,"change":1400,"percent_change":431,"volume":2037,"transactions":9,"vwap":1343},"2025-10-27",204.35001,112900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2017,"change":88,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2017},"2025-10-24",202.84,203.2,202.64,0.56,61800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1255,"percent_change":1270,"volume":1746,"transactions":9,"vwap":2050},"2025-10-23",201.36,201.89,200.95,201.63,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":794,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-22",201.82001,200.14999,200.86,-0.51,69900,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":609,"percent_change":1683,"volume":1356,"transactions":9,"vwap":2062},"2025-10-21",201.47,202.39,201.88,{"date":2064,"open":2065,"high":2066,"low":2065,"close":1990,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1990},"2025-10-20",199.82001,201.55,2.38,1.2,66400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1163,"percent_change":338,"volume":2044,"transactions":9,"vwap":2075},"2025-10-17",197.7,199.35001,197.63,198.89999,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2074,"change":2081,"percent_change":1509,"volume":1746,"transactions":9,"vwap":2074},"2025-10-16",199.58,199.83,197.070007,-1.72,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2073,"change":699,"percent_change":441,"volume":2087,"transactions":9,"vwap":2073},"2025-10-15",199.41,200.67999,197.91,61200,{"date":2089,"open":2090,"high":2084,"low":2091,"close":2092,"change":2093,"percent_change":1539,"volume":2094,"transactions":9,"vwap":2092},"2025-10-14",196.12,195.92,198.53,1.14,131000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":698,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-13",196.96001,197.89,196.64,197.39,0.95,128200,{"date":2104,"open":2105,"high":2106,"low":25,"close":25,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":25},"2025-10-10",200.21001,200.69,-4.44,-2.22,179400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1923,"change":45,"percent_change":900,"volume":2115,"transactions":9,"vwap":1923},"2025-10-09",201.49001,201.58,199.60001,62900,{"date":2117,"open":2118,"high":2050,"low":2119,"close":2024,"change":915,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2024},"2025-10-08",201.10001,200.39999,0.27,114900,{"date":2123,"open":2113,"high":2124,"low":2125,"close":2126,"change":1861,"percent_change":884,"volume":2127,"transactions":9,"vwap":2126},"2025-10-07",201.72,200.37,200.83,72700,{"date":2129,"open":2009,"high":2009,"low":2130,"close":2118,"change":441,"percent_change":234,"volume":1013,"transactions":9,"vwap":2118},"2025-10-06",201,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2106,"change":1724,"percent_change":1737,"volume":1919,"transactions":9,"vwap":2106},"2025-10-03",200.11,201.67,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2137,"change":893,"percent_change":172,"volume":2140,"transactions":9,"vwap":2137},"2025-10-02",199.95,200.27,199.3,62200,{"date":2142,"open":2143,"high":2054,"low":2143,"close":2144,"change":915,"percent_change":2120,"volume":2145,"transactions":9,"vwap":2144},"2025-10-01",198.92,200.0099945,60000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":317,"percent_change":72,"volume":2152,"transactions":9,"vwap":2151},"2025-09-30",198.61,199.53,198.22,199.47,57800,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":203,"percent_change":512,"volume":2158,"transactions":9,"vwap":2157},"2025-09-29",198.98,198.14999,198.81,76000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":844,"volume":2166,"transactions":9,"vwap":2164},"2025-09-26",197.53,198.59,197.50999,198.39,1.39,74700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":900,"percent_change":369,"volume":2173,"transactions":9,"vwap":2172},"2025-09-25",197.42,197.46001,196.36,197,78800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":409,"percent_change":1519,"volume":2180,"transactions":9,"vwap":2179},"2025-09-24",198.3,198.36,197.47,197.69,46700,{"date":2182,"open":2143,"high":2183,"low":2184,"close":2185,"change":1873,"percent_change":569,"volume":2186,"transactions":9,"vwap":2185},"2025-09-23",200.020004,198.72,199.039993,86600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2075,"change":72,"percent_change":1033,"volume":2115,"transactions":9,"vwap":2075},"2025-09-22",198.23,199.089996,198.020004,{"date":2193,"open":2194,"high":2195,"low":102,"close":2196,"change":1094,"percent_change":804,"volume":2197,"transactions":9,"vwap":2196},"2025-09-19",198.7,198.87,198.57001,49000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1094,"percent_change":804,"volume":1133,"transactions":9,"vwap":2203},"2025-09-18",198.050003,198.60001,197.61,198.13,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2179,"change":2209,"percent_change":1307,"volume":2210,"transactions":9,"vwap":2179},"2025-09-17",197.3,198.83,196.52,0.79,93400,{"date":2212,"open":2213,"high":2178,"low":2214,"close":2215,"change":501,"percent_change":2216,"volume":1752,"transactions":9,"vwap":2215},"2025-09-16",197.34,196.75999,196.89999,-0.04,{"date":2218,"open":2219,"high":2220,"low":2214,"close":2221,"change":893,"percent_change":172,"volume":1773,"transactions":9,"vwap":2221},"2025-09-15",197.41,197.67999,196.98,{"date":2223,"open":2224,"high":2225,"low":2172,"close":2226,"change":1689,"percent_change":1409,"volume":2227,"transactions":9,"vwap":2226},"2025-09-12",197.49001,197.59,197.039993,80300,{"date":2229,"open":2230,"high":2202,"low":2230,"close":2231,"change":2232,"percent_change":1163,"volume":2233,"transactions":9,"vwap":2231},"2025-09-11",195.5,197.53999,2.47,89200,{"date":2235,"open":2091,"high":2091,"low":2236,"close":2237,"change":2238,"percent_change":245,"volume":2239,"transactions":9,"vwap":2237},"2025-09-10",194.47,195.070007,-0.94,105000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":893,"percent_change":172,"volume":2246,"transactions":9,"vwap":2245},"2025-09-09",195.92999,196.39,195.86,196.0099945,51000,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":1154,"percent_change":680,"volume":2252,"transactions":9,"vwap":2251},"2025-09-08",196.2,195.14999,196.070007,54800,{"date":2254,"open":2255,"high":2072,"low":2256,"close":2257,"change":2238,"percent_change":245,"volume":2258,"transactions":9,"vwap":2257},"2025-09-05",197.24001,195.58,196.27,82300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":1401,"volume":2265,"transactions":9,"vwap":2262},"2025-09-04",196,197.21001,195.60001,1.47,52300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1155,"percent_change":66,"volume":2272,"transactions":9,"vwap":2271},"2025-09-03",195.91,196.21001,194.85001,195.74001,52100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1860,"volume":2280,"transactions":9,"vwap":2278},"2025-09-02",195.32001,195.89,194.78,195.83,-1.1,105300,{"date":2282,"open":2283,"high":2255,"low":2284,"close":1909,"change":2285,"percent_change":1780,"volume":2286,"transactions":9,"vwap":1909},"2025-08-29",196.92,196.57001,-0.02,92800,{"date":2288,"open":2080,"high":2080,"low":2289,"close":2290,"change":568,"percent_change":590,"volume":2291,"transactions":9,"vwap":2290},"2025-08-28",196.089996,196.95,68400,{"date":2293,"open":2294,"high":2283,"low":2294,"close":2295,"change":860,"percent_change":276,"volume":2296,"transactions":9,"vwap":2295},"2025-08-27",195.94,196.78999,56300,{"date":2298,"open":2230,"high":2299,"low":2300,"close":2289,"change":203,"percent_change":512,"volume":2301,"transactions":9,"vwap":2289},"2025-08-26",196.13,195.28,47500,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":192,"volume":2308,"transactions":9,"vwap":2306},"2025-08-25",196.67999,195.59,195.67,-1.43,47900,{"date":2310,"open":2311,"high":2213,"low":2311,"close":2312,"change":2313,"percent_change":337,"volume":2314,"transactions":9,"vwap":2312},"2025-08-22",195.31,197.10001,2.8,79800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1689,"percent_change":631,"volume":2321,"transactions":9,"vwap":2320},"2025-08-21",194.39,194.84,193.8,194.3,68300,{"date":2323,"open":2324,"high":2256,"low":2325,"close":2326,"change":306,"percent_change":838,"volume":2327,"transactions":9,"vwap":2326},"2025-08-20",195.12,194.52,194.8,83100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1094,"percent_change":1614,"volume":2334,"transactions":9,"vwap":2333},"2025-08-19",194.56,195.73,194.53,195.0099945,182400,{"date":2336,"open":2270,"high":2250,"low":2337,"close":2338,"change":359,"percent_change":640,"volume":1170,"transactions":9,"vwap":2338},"2025-08-18",194.5,194.57001,{"date":2340,"open":2341,"high":2341,"low":2277,"close":2342,"change":369,"percent_change":1355,"volume":2152,"transactions":9,"vwap":2342},"2025-08-15",195.77,194.91,{"date":2344,"open":2345,"high":2275,"low":2346,"close":2347,"change":981,"percent_change":501,"volume":2348,"transactions":9,"vwap":2347},"2025-08-14",194.86,194.37,195.25999,57700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":539,"percent_change":106,"volume":2354,"transactions":9,"vwap":2352},"2025-08-13",194.25999,195.42,194.25,90400,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":522,"volume":2361,"transactions":9,"vwap":2359},"2025-08-12",192.19,193.7,193.69,1.96,71500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1670,"percent_change":679,"volume":2368,"transactions":9,"vwap":2367},"2025-08-11",192.35001,192.72,191.35001,191.73,206200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1254,"percent_change":1525,"volume":2375,"transactions":9,"vwap":2374},"2025-08-08",191.14,192.28,190.96001,192.16,56500,{"date":2377,"open":2371,"high":2378,"low":2379,"close":2380,"change":22,"percent_change":72,"volume":2381,"transactions":9,"vwap":2380},"2025-08-07",191.59,189.98,190.55,43900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1866,"percent_change":610,"volume":2388,"transactions":9,"vwap":2387},"2025-08-06",189.78,190.53999,189.38,189.92,38200,{"date":2390,"open":2379,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":370,"volume":2395,"transactions":9,"vwap":2393},"2025-08-05",190.23,189.13,189.42,-0.28,52800,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":539,"percent_change":1292,"volume":2401,"transactions":9,"vwap":2400},"2025-08-04",188.63,189.77,189.7,144200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1330,"percent_change":162,"volume":2408,"transactions":9,"vwap":2407},"2025-08-01",189.35001,189.41,187.44,187.97,99800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":59,"percent_change":1426,"volume":2415,"transactions":9,"vwap":2414},"2025-07-31",191.98,192.28999,190.12,190.52,79300,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2056,"volume":2069,"transactions":9,"vwap":2420},"2025-07-30",193.0099945,190.89999,191.77,-0.98,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":981,"percent_change":501,"volume":2428,"transactions":9,"vwap":2427},"2025-07-29",193.22,193.23,192.47,192.75,76300,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":830,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-28",193.81,192.64999,192.91,-0.41,59600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2358,"change":580,"percent_change":1683,"volume":1060,"transactions":9,"vwap":2358},"2025-07-25",193.46001,193.88,192.81,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":145,"percent_change":680,"volume":2446,"transactions":9,"vwap":2445},"2025-07-24",193.25,193.96001,193.13,64900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2272,"transactions":9,"vwap":2452},"2025-07-23",192.66,193.39999,192.27,193.32001,1.31,0.68,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":1401,"volume":2461,"transactions":9,"vwap":2459},"2025-07-22",190.61,192.25,192.0099945,1.43,60300,{"date":2463,"open":2464,"high":2465,"low":2380,"close":2466,"change":167,"percent_change":1816,"volume":2467,"transactions":9,"vwap":2466},"2025-07-21",190.81,191.62,190.58,98400,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":193,"percent_change":640,"volume":2006,"transactions":9,"vwap":2472},"2025-07-18",191.5,190.2,190.46001,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":751,"percent_change":709,"volume":2478,"transactions":9,"vwap":2477},"2025-07-17",189.73,191.0099945,190.78999,63000,{"date":2480,"open":2475,"high":2481,"low":2482,"close":2483,"change":140,"percent_change":276,"volume":2484,"transactions":9,"vwap":2483},"2025-07-16",190.13,188.21001,189.89,61700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":348,"percent_change":531,"volume":2490,"transactions":9,"vwap":2489},"2025-07-15",191.2,191.49001,189.2,59200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2476,"change":145,"percent_change":680,"volume":1817,"transactions":9,"vwap":2476},"2025-07-14",190.86,191.17999,190.37,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2487,"change":689,"percent_change":1670,"volume":1285,"transactions":9,"vwap":2487},"2025-07-11",191.22,191.57001,190.59,{"date":2502,"open":2503,"high":2426,"low":2504,"close":2505,"change":522,"percent_change":1240,"volume":2506,"transactions":9,"vwap":2505},"2025-07-10",191.020004,190.78,192.020004,61100,{"date":2508,"open":2503,"high":2509,"low":2510,"close":2511,"change":511,"percent_change":916,"volume":2512,"transactions":9,"vwap":2511},"2025-07-09",191.25,189.96001,191,59700,{"date":2514,"open":2391,"high":2371,"low":2413,"close":2414,"change":568,"percent_change":590,"volume":2515,"transactions":9,"vwap":2414},"2025-07-08",59300,{"date":2517,"open":2470,"high":2367,"low":2518,"close":2519,"change":1744,"percent_change":2520,"volume":959,"transactions":9,"vwap":2519},"2025-07-07",189.53999,190.36,-0.81,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":1225,"percent_change":621,"volume":1218,"transactions":9,"vwap":2525},"2025-07-03",191.24001,192.23,191.92,{"date":2527,"open":2466,"high":2511,"low":2481,"close":2528,"change":1737,"percent_change":1039,"volume":2529,"transactions":9,"vwap":2528},"2025-07-02",190.95,172500,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2466,"change":2534,"percent_change":1837,"volume":2535,"transactions":9,"vwap":2466},"2025-07-01",188.53999,191.10001,1.87,76700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":719,"percent_change":709,"volume":2542,"transactions":9,"vwap":2541},"2025-06-30",188.25999,188.98,187.78,188.71001,126000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1270,"volume":2550,"transactions":9,"vwap":2548},"2025-06-27",187.39999,188.45,186.96001,187.83,0.72,89600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":116,"percent_change":1033,"volume":2557,"transactions":9,"vwap":2556},"2025-06-26",186.45,187.23,186.42999,187.11,49300,{"date":2559,"open":2406,"high":2406,"low":2560,"close":2561,"change":410,"percent_change":390,"volume":2562,"transactions":9,"vwap":2561},"2025-06-25",186.53999,186.8,91600,{"date":2564,"open":2565,"high":2540,"low":2566,"close":2567,"change":2460,"percent_change":1255,"volume":2568,"transactions":9,"vwap":2567},"2025-06-24",186.74001,186.50999,187.39,124000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":150,"volume":1792,"transactions":9,"vwap":2574},"2025-06-23",184.97,186.089996,184.14,185.96001,1.34,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":916,"percent_change":1873,"volume":2582,"transactions":9,"vwap":2581},"2025-06-20",185.25999,185.67,184.38,184.62,66100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1033,"percent_change":1040,"volume":1531,"transactions":9,"vwap":2588},"2025-06-18",184.49001,185.37,184.16,184.37,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-17",185.2,185.50999,184.020004,184.2,-1.63,-0.88,76400,{"date":2599,"open":2592,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2454,"volume":2604,"transactions":9,"vwap":2602},"2025-06-16",186.49001,185.39999,185.83,1.25,92900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":295,"percent_change":1371,"volume":1510,"transactions":9,"vwap":2610},"2025-06-13",185.39,186.0099945,184.25999,184.58,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":72,"volume":2617,"transactions":9,"vwap":2614},"2025-06-12",185.42999,186.46001,184.94,0.61,49500,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":359,"volume":2624,"transactions":9,"vwap":2622},"2025-06-11",186.75999,185.28999,185.85001,-0.64,75000,{"date":2626,"open":2601,"high":2627,"low":2601,"close":2600,"change":88,"percent_change":609,"volume":2628,"transactions":9,"vwap":2600},"2025-06-10",186.67999,58500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2586,"change":116,"percent_change":1033,"volume":2634,"transactions":9,"vwap":2586},"2025-06-09",185.49001,186.10001,185,51900,{"date":2636,"open":2610,"high":2637,"low":2638,"close":2639,"change":1362,"percent_change":821,"volume":2640,"transactions":9,"vwap":2639},"2025-06-06",185.53,184.48,185.059998,69700,{"date":2642,"open":2643,"high":2588,"low":2644,"close":2645,"change":1927,"percent_change":306,"volume":2646,"transactions":9,"vwap":2645},"2025-06-05",184.089996,182.92,183.17999,135300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2651,"change":2056,"percent_change":2394,"volume":2652,"transactions":9,"vwap":2651},"2025-06-04",184.45,184.67999,183.56,92300,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1586,"percent_change":1866,"volume":1279,"transactions":9,"vwap":2658},"2025-06-03",182.89999,184.28,182.7,184.070007,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1702,"percent_change":1683,"volume":2665,"transactions":9,"vwap":2664},"2025-06-02",182.25,183.17,181.22,183.16,80700,{"date":2667,"open":2668,"high":2664,"low":2669,"close":2670,"change":1410,"percent_change":1378,"volume":2671,"transactions":9,"vwap":2670},"2025-05-30",182.37,181.41,182.61,94000,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":431,"percent_change":203,"volume":2677,"transactions":9,"vwap":2676},"2025-05-29",182.89,181.35001,182.73,68800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1418,"percent_change":2027,"volume":2684,"transactions":9,"vwap":2683},"2025-05-28",183.41,183.44,181.73,181.97,74400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-05-27",181.95,183.33,181.7,183.28,2.98,1.65,69000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2056,"volume":2701,"transactions":9,"vwap":2699},"2025-05-23",179.35001,180.67999,179.11,180.3,-0.92,67600,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2663,"change":2707,"percent_change":883,"volume":2708,"transactions":9,"vwap":2663},"2025-05-22",181.45,182.11,180.62,-0.53,62000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":348,"volume":2640,"transactions":9,"vwap":2714},"2025-05-21",183.95,184.12,181.64999,181.75,-3.35,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1184,"percent_change":981,"volume":2722,"transactions":9,"vwap":2721},"2025-05-20",185.070007,185.46001,184.34,185.10001,44800,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2601,"change":116,"percent_change":1033,"volume":2728,"transactions":9,"vwap":2601},"2025-05-19",183.77,185.58,183.74001,107300,{"date":2730,"open":2731,"high":2591,"low":2732,"close":2733,"change":2734,"percent_change":22,"volume":2735,"transactions":9,"vwap":2733},"2025-05-16",183.92,183.47,185.089996,1.16,78400,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2739,"change":2740,"percent_change":1225,"volume":2314,"transactions":9,"vwap":2739},"2025-05-15",181.77,183.92999,1.76,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2707,"volume":1738,"transactions":9,"vwap":2746},"2025-05-14",183.11,183.12,181.8,182.17,-0.97,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":462,"volume":2755,"transactions":9,"vwap":2753},"2025-05-13",183.57001,183.85001,183.039993,183.14,-0.66,117600,{"date":2757,"open":2758,"high":2759,"low":2670,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-12",183.73,183.88,183.8,4.76,2.66,134800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":893,"percent_change":172,"volume":2770,"transactions":9,"vwap":2769},"2025-05-09",179.64999,179.81,178.8,179.039993,89500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":106,"percent_change":1866,"volume":2777,"transactions":9,"vwap":2776},"2025-05-08",179.17999,180.96001,178.61,179.10001,141300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1347,"percent_change":1197,"volume":2784,"transactions":9,"vwap":2783},"2025-05-07",177.86,178.81,177.21001,178.21001,129800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":451,"volume":2792,"transactions":9,"vwap":2790},"2025-05-06",177.39,178.58,176.81,177.11,-1.28,100000,{"date":2794,"open":2795,"high":2696,"low":2796,"close":2797,"change":2798,"percent_change":1426,"volume":2799,"transactions":9,"vwap":2797},"2025-05-05",178.67999,177.94,178.39,-1.16,97200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2740,"percent_change":1837,"volume":2806,"transactions":9,"vwap":2805},"2025-05-02",179.21001,180,178.59,179.55,160100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2616,"percent_change":1462,"volume":2813,"transactions":9,"vwap":2812},"2025-05-01",178.059998,179.13,177.46001,177.78999,147100,{"date":2815,"open":2816,"high":2817,"low":178,"close":2818,"change":600,"percent_change":600,"volume":2819,"transactions":9,"vwap":2818},"2025-04-30",176.029999,177.7,177.17999,77400,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":2825,"percent_change":709,"volume":2826,"transactions":9,"vwap":2824},"2025-04-29",175.56,177.63,177.17,0.83,111800,{"date":182,"open":2828,"high":2829,"low":2830,"close":2831,"change":804,"percent_change":167,"volume":2832,"transactions":9,"vwap":2831},176.12,176.92999,174.89999,176.34,117100]