[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOT":3,"homepage-market-summary":30,"stock-historical-VOT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Morningstar Mid-Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5227,1.5568,"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},297.86,297.97,299.61,296.04,300.18,-2.32,-0.77,178176.801284,315.145,248.23,210905.38504950597,74.2,5060,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},242.50999,205435,74983931.647426,20.63,"2025-04-28",[185,188,198,208,219,230,241,250,261,272,283,293,304,314,325,336,347,358,368,379,390,401,411,422,431,442,453,464,474,484,495,504,515,525,536,546,556,567,577,587,598,609,620,630,638,648,658,669,680,691,702,712,723,733,744,754,763,774,784,793,804,813,822,831,838,847,856,864,873,882,890,898,907,916,925,933,942,951,960,968,976,984,992,1001,1010,1018,1025,1034,1041,1048,1056,1065,1074,1081,1089,1096,1105,1114,1123,1131,1138,1145,1152,1159,1168,1177,1185,1192,1200,1209,1217,1225,1234,1242,1251,1259,1266,1275,1282,1290,1297,1304,1312,1321,1329,1337,1345,1353,1362,1370,1377,1385,1393,1402,1408,1414,1420,1427,1435,1443,1451,1459,1467,1474,1481,1488,1497,1505,1513,1522,1531,1540,1549,1557,1563,1572,1580,1589,1596,1603,1611,1619,1628,1637,1646,1655,1664,1671,1678,1687,1695,1703,1711,1719,1725,1732,1739,1747,1754,1761,1767,1775,1783,1790,1797,1805,1812,1820,1827,1836,1844,1851,1858,1866,1874,1881,1888,1894,1901,1908,1915,1922,1928,1935,1942,1947,1955,1959,1966,1973,1979,1987,1994,2001,2007,2015,2021,2028,2035,2042,2048,2057,2064,2071,2076,2083,2091,2097,2104,2113,2118,2126,2132,2141,2149,2157,2164,2170,2175,2183,2191,2199,2205,2212,2220,2227,2233,2240,2247,2256,2265,2272,2279,2286,2292,2298,2305,2312,2321,2328,2332,2339,2347,2355,2360,2367,2374,2382,2388,2394,2401,2408,2415,2422,2430,2434,2442,2449,2453,2460,2467,2474,2481,2488,2497,2503,2509,2514,2522,2529,2535,2541,2547,2553,2559,2565,2572,2579,2585,2593,2599,2606,2613,2618,2626,2633,2638,2644,2650,2656,2662,2668,2674,2681,2686,2691,2698,2702,2708,2715,2722,2725,2730,2733,2741,2749,2755,2761,2768,2776,2783,2790,2797,2803,2810,2817,2824,2831,2837,2842,2849,2853,2861,2867,2874,2883,2889,2897,2906,2911,2916,2924,2932,2938,2946,2954,2961,2968,2975,2982,2989,2997,3005,3010,3018],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},5084,297.875,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",300.91,301.64,298.525,-3.85,-1.27,217404.05828,4336,299.9955,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",302.13,304.94,304.03,3.98,1.33,193554.6438,4133,304.24,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",297.95,300.56,297,300.05,2.46,0.83,329183.418962,5533,299.7872,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",297.66,299.21,296.7,297.59,2.65,0.9,311768.541316,5108,297.8174,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",293.63,295.76,292.09,294.94,2.84,0.97,210859.344914,4305,293.8441,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",295.88,292.1,-2.47,-0.84,223585.626295,4747,293.6474,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",294.49,295.45,293.32,294.57,1.22,0.42,218665.716456,4340,294.4267,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",293.6,294.83,291.64,293.35,-3.95,-1.33,219467.202133,4381,293.1544,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",296.52,298.4377,296.0271,297.3,1.31,0.44,363296.288445,4540,297.6128,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",294.22,297.25,295.99,-0.5,-0.17,200694.338253,4685,295.6494,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",298,298.44,296.19,296.49,-2.01,-0.67,163971.251696,4444,297.0831,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":107,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",298.84,299.965,297.93,298.5,0.3,131389.437354,4108,298.9415,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",295.46,298.42,294.08,297.61,5.36,1.83,149517.406647,4385,297.0685,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",292.18,292.81,290.23,292.25,0.67,0.23,170149.522636,4333,291.7918,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",293.39,293.69,291.28,291.58,2.06,0.71,209080.456951,4476,291.9394,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",290.63,292.96,287.25,289.52,-0.22,-0.08,180621.717838,4890,290.642,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",292.62,289.25,289.74,-3.31,-1.13,147725.472308,4342,290.457,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",291.09,293.975,291.0068,293.05,-1.94,-0.66,176189.336247,3840,292.9516,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",295.71,296.1699,294.54,294.99,2.24,0.77,198068.698037,4294,295.4442,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",293.25,296.05,292.5525,292.75,-3.38,-1.14,284584.908151,5740,293.8697,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",298.31,298.86,296.13,-2.84,-0.95,167003.203635,3700,297.4976,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",299.92,301.09,298.22,298.97,-1.21,-0.4,203457.678987,5018,300.0994,{"date":423,"open":424,"high":425,"low":426,"close":21,"change":73,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",298.14,300.5619,297.9048,0.11,75003.161819,2993,299.6623,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",299.11,300.35,296.91,299.85,3.52,1.19,165562.112822,4730,298.9402,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",295.8,297.2,295.2,296.33,-0.33,-0.11,260038.840962,4833,296.2274,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",299.5,300.733,295.75,296.66,-5.37,-1.78,274428.644678,5514,297.2458,{"date":465,"open":466,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",301.34,302.03,300.5365,-1.03,-0.34,138892.706289,3940,301.1856,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":267,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",306.74,306.88,302.97,303.06,-1.29,196698.958734,4323,304.4218,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",307.44,307.49,306.2,307.01,1.92,0.63,157695.575894,3404,306.9574,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":312,"vwap":503},"2026-08-26",302.51,305.82,305.09,1.49,0.49,155628.25457,304.9758,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",304.48,304.585,302.41,303.6,1.41,0.47,87167.956082,3204,303.5676,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",303.29,301.6075,302.19,-3.27,-1.07,104835.414132,3484,302.3971,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-21",305.25,305.96,303.81,305.46,2.4,0.79,117873.629228,3289,305.0804,{"date":537,"open":538,"high":539,"low":540,"close":479,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",304.55,305.78,302.71,-2.61,-0.85,163194.71979,3580,303.9185,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":23,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",307.74,308.4,304.845,305.67,-0.25,162212.032355,4569,306.2868,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",309.17,310.36,306.04,306.44,-6.01,-1.92,246562.216318,5871,307.659,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":288,"volume":574,"transactions":575,"vwap":576},"2026-08-17",314.12,314.68,312.44,312.45,-1.57,110250.07767,3937,313.6859,{"date":578,"open":579,"high":25,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-14",314.19,313.3,314.02,0.58,0.19,142789.059597,3745,313.9838,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",310.48,314.23,310.28,313.44,3.39,1.09,135832.160747,3941,312.8936,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",310.52,311.3,309.38,310.05,3.54,1.15,130402.821213,3360,310.5294,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",305.33,307.61,305.2,306.51,1.24,0.41,81281.045486,2919,306.598,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":448,"volume":627,"transactions":628,"vwap":629},"2026-08-10",306.37,306.4799,304.95,305.27,-1.01,192910.272364,5706,305.7914,{"date":631,"open":622,"high":487,"low":632,"close":633,"change":634,"percent_change":510,"volume":635,"transactions":636,"vwap":637},"2026-08-07",304.3,306.28,4.25,192900.321585,4260,305.6986,{"date":639,"open":640,"high":641,"low":642,"close":467,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-06",302.5,306.0656,301.915,-3.51,-1.15,212788.400183,3777,302.9684,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-05",307.87,309.6999,305.54,-1.62,-0.53,202641.208656,4696,306.9784,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",305.37,308.515,304.23,307.16,5.61,1.86,189056.08215,4450,307.0158,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-03",295.56,302,295.075,301.55,6.03,2.04,248478.507446,4851,299.5969,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",298.16,299.13,292.69,295.52,0.62,0.21,155246.671213,3570,295.8061,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",294.55,295.3595,291.565,294.9,4.51,1.55,119450.185468,3106,293.6689,{"date":703,"open":704,"high":277,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",293.74,290.38,290.39,-3.41,-1.16,173391.802012,3793,293.258,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",293.06,294.52,289.09,293.8,-0.91,-0.31,187631.272965,4016,292.2762,{"date":724,"open":725,"high":726,"low":370,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-27",295.61,297.165,294.71,2.55,0.87,166717.311207,3865,293.6198,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-24",294.77,295.605,291.39,292.16,-2.52,-0.86,201044.940177,4179,292.9681,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":448,"volume":751,"transactions":752,"vwap":753},"2026-07-23",294.24,297.445,293.61,294.68,-0.97,230666.374089,3642,295.337,{"date":755,"open":756,"high":210,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",295.38,295.65,-1.56,-0.52,210669.52897,4311,296.3346,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",295.9,298.15,295.29,297.21,4.08,1.39,182043.80323,3888,296.8209,{"date":775,"open":776,"high":393,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",295.27,293.02,293.13,-0.18,-0.06,183803.842999,4009,294.2157,{"date":785,"open":786,"high":765,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":440,"vwap":792},"2026-07-17",291,290.0298,293.31,-2.23,-0.75,228936.801232,293.3441,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-16",296.55,297.915,293.9,295.54,-3.25,-1.09,247436.008545,4453,295.4498,{"date":805,"open":806,"high":806,"low":243,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-15",302.79,298.79,-1.95,-0.65,311368.315079,4960,298.5162,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":256,"percent_change":616,"volume":819,"transactions":820,"vwap":821},"2026-07-14",301.38,303.215,300.17,300.74,208725.975179,3743,300.8973,{"date":823,"open":21,"high":824,"low":825,"close":826,"change":827,"percent_change":718,"volume":828,"transactions":829,"vwap":830},"2026-07-13",302.08,298.45,299.52,-2.74,313179.563666,6655,300.4561,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":417,"percent_change":418,"volume":837,"transactions":9,"vwap":836},"2026-07-10",303.62,304.54999,299.85001,302.26001,161200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",303.13,305.38,302.70999,303.47,4.4,1.47,134500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-08",298.10999,299.91,295.25,299.070007,-1.65,-0.55,209200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":194,"volume":863,"transactions":9,"vwap":861},"2026-07-07",303.25,304.45001,298.48001,300.72,-3.87,171900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-06",302.34,305.70001,302.29999,304.59,3.33,1.11,218100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",305.10999,307.48001,298.23001,301.26001,-2.66,-0.88,175600,{"date":883,"open":884,"high":885,"low":833,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-07-01",304.51001,307.42999,303.92001,-2.38,-0.78,293000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":215,"volume":897,"transactions":9,"vwap":895},"2026-06-30",303.31,306.78,302.42001,306.29999,2.53,202300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",301.22,304.10999,298.13,303.76999,5.2,1.74,173000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",299.14001,300.64001,297.37,298.57001,-3.99,-1.32,181100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",306.39999,307.23999,301.64999,302.56,1.07,0.35,350300,{"date":926,"open":927,"high":928,"low":850,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-24",301.019989,305.29001,301.48999,1.01,0.34,160700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",299.19,303.17999,298.51999,300.48001,-6.09,-1.99,325300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-22",307.049988,308.76999,304.87,306.57001,0.39,0.13,229900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-18",306.73999,307.56,304.73001,306.17999,4.97,1.65,196900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":880,"volume":967,"transactions":9,"vwap":965},"2026-06-17",304.23001,307.79999,301.070007,301.20999,-2.68,200500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":759,"volume":975,"transactions":9,"vwap":973},"2026-06-16",306.70001,309.44,303.82999,303.89001,-1.59,199500,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-15",304.029999,306.10001,305.48001,8.32,2.8,162500,{"date":985,"open":986,"high":987,"low":232,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",296.14001,298.45001,297.16,2.25,0.76,265800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",288.79001,295.47,287.72,294.91,7.83,2.73,329300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-10",291.26001,294.54999,286.92001,287.079987,-6.79,-2.31,277300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":-6,"volume":1017,"transactions":9,"vwap":1015},"2026-06-09",296.32999,299.47,285.48999,293.87,-0.01,262200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":923,"percent_change":168,"volume":1024,"transactions":9,"vwap":1023},"2026-06-08",296.67001,297.059998,293.57001,293.88,98500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-05",300.34,300.57999,292.28,293.53,-10.53,-3.46,135200,{"date":1035,"open":861,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":141,"volume":1040,"transactions":9,"vwap":1038},"2026-06-04",304.98999,300.019989,304.059998,2.09,158200,{"date":1042,"open":978,"high":1043,"low":1044,"close":1045,"change":739,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-06-03",304.079987,300.26999,301.97,-0.83,291100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":930,"volume":1055,"transactions":9,"vwap":1053},"2026-06-02",301.57999,304.57001,300.95001,304.48999,3.03,181400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-06-01",296.76001,303.029999,296.47,301.45999,2.72,0.91,186600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-29",297.5,298.92001,296.070007,298.73999,1.81,0.61,212600,{"date":1075,"open":1076,"high":309,"low":392,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",294.56,296.92999,3.95,1.35,208100,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-27",295.62,292.79001,292.98001,-1.35,-0.46,239000,{"date":1090,"open":1091,"high":1092,"low":360,"close":1093,"change":1094,"percent_change":922,"volume":1095,"transactions":9,"vwap":1093},"2026-05-26",294.35999,295.95001,294.32999,3.13,286000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-22",291.22,292.38,290.26999,291.20001,2.32,0.8,188200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-21",284.84,289.67999,284.01001,288.88,2.64,0.92,218600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",283.10001,286.59,280.87,286.23999,4.6,1.63,190500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":718,"volume":1130,"transactions":9,"vwap":1128},"2026-05-19",281.76001,283.26001,279.73999,281.64001,-2.58,163100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":66,"percent_change":1087,"volume":1137,"transactions":9,"vwap":1136},"2026-05-18",285.57001,286.019989,281.44,284.22,162100,{"date":1139,"open":1140,"high":1141,"low":1136,"close":1142,"change":1143,"percent_change":1086,"volume":1144,"transactions":9,"vwap":1142},"2026-05-15",285.63,287.14999,285.51999,-3.92,231700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":122,"percent_change":151,"volume":1151,"transactions":9,"vwap":1150},"2026-05-14",287.82999,290.51001,287.20001,289.44,209600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":779,"percent_change":780,"volume":1158,"transactions":9,"vwap":1157},"2026-05-13",288.32001,288.32999,284.45001,287.32999,144200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-12",288.72,288.82001,284.39001,287.51001,-2.78,-0.96,248300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-11",288.70999,290.98001,288.57999,290.29001,1.6,0.55,241800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":888,"volume":1184,"transactions":9,"vwap":1182},"2026-05-08",291.57999,292,288.01001,288.69,-2.28,145400,{"date":1186,"open":1187,"high":1188,"low":1108,"close":1189,"change":1190,"percent_change":542,"volume":1191,"transactions":9,"vwap":1189},"2026-05-07",295.059998,295.72,290.97,-2.48,202700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":500,"volume":1199,"transactions":9,"vwap":1197},"2026-05-06",291.95001,293.81,290.16,293.45001,4.31,194600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-05",288.63,290.059998,287.38,289.14001,3.23,1.13,221800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":990,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-05-04",286.089996,288.42001,284.39999,285.91,0.27,159500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":687,"volume":1224,"transactions":9,"vwap":1222},"2026-05-01",285.42001,286.72,284.66,285.14999,0.6,308200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-30",280.029999,284.75,279.64001,284.54999,6.93,2.5,211600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":809,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-29",279.089996,279.28,276.12,277.62,-0.23,185200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-28",279.64999,281.040009,276.95001,278.26999,-4.09,-1.45,160500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":719,"volume":1258,"transactions":9,"vwap":1256},"2026-04-27",282.76999,283.35001,280.73001,282.35999,-0.87,345200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1261,"change":1264,"percent_change":332,"volume":1265,"transactions":9,"vwap":1261},"2026-04-24",283.23001,283.72,280.67999,0.64,245000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",282.47,284.14999,278.62,282.59,-0.82,-0.29,194800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":386,"percent_change":1215,"volume":1281,"transactions":9,"vwap":1280},"2026-04-22",285.31,285.97,282.34,283.41,364000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":521,"volume":1289,"transactions":9,"vwap":1287},"2026-04-21",286.10999,287.48001,281.94,282.64001,-3.07,306700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":343,"volume":1296,"transactions":9,"vwap":1293},"2026-04-20",282.95999,285.70999,282.66,2.01,130100,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":320,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-17",281.89001,285.14001,283.70001,1.93,170800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":168,"volume":1311,"transactions":9,"vwap":1309},"2026-04-16",279.20001,280.10001,277.64999,278.34,0.32,222800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-15",277.28,278.48001,276.32999,278.019989,1.28,0.46,171300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1318,"volume":1328,"transactions":9,"vwap":1326},"2026-04-14",275.29001,277.040009,274.48001,276.73999,3.49,177200,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-13",267.35999,273.29001,273.25,5.03,1.88,189200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":38,"volume":1344,"transactions":9,"vwap":1342},"2026-04-10",270.019989,270.70001,267.75,268.22,-1.26,134200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":974,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-09",270.089996,271.019989,267.95999,269.48001,-0.59,145800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",272,273.72,269.85001,271.070007,8.58,3.27,173400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":289,"volume":1369,"transactions":9,"vwap":1367},"2026-04-07",261.57999,262.94,259.14999,262.48999,-0.45,188000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1365,"change":1375,"percent_change":136,"volume":1376,"transactions":9,"vwap":1365},"2026-04-06",261.51999,263.51999,261.28,1.53,356300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":73,"volume":1384,"transactions":9,"vwap":1382},"2026-04-02",255.25999,263.23999,254.78999,261.41,0.86,303300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":615,"volume":1392,"transactions":9,"vwap":1390},"2026-04-01",259.45999,262.37,258.85001,260.54999,3.2,287300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-31",252.3,258.089996,251.050003,257.35001,7.72,3.09,311200,{"date":1403,"open":1381,"high":1404,"low":26,"close":1405,"change":1406,"percent_change":521,"volume":1407,"transactions":9,"vwap":1405},"2026-03-30",255.17999,249.63,-2.7,382100,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":299,"volume":1095,"transactions":9,"vwap":1412},"2026-03-27",255.78,251.78,252.33,-5.18,{"date":1415,"open":1416,"high":1380,"low":1417,"close":1418,"change":562,"percent_change":1183,"volume":1419,"transactions":9,"vwap":1418},"2026-03-26",260.51999,257.38,257.51001,317200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1373,"change":905,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1373},"2026-03-25",264.85001,265.92001,261.37,0.66,195000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":897,"transactions":9,"vwap":1432},"2026-03-24",260.54001,262.73001,258.73001,261.78,-0.68,-0.26,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":615,"volume":1442,"transactions":9,"vwap":1440},"2026-03-23",263.47,267.029999,262.14001,262.45999,3.22,274000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":789,"volume":1450,"transactions":9,"vwap":1448},"2026-03-20",264.14999,264.26001,257.89001,259.23999,-5.9,336000,{"date":1452,"open":1365,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-19",266.70999,262.41,265.14001,0.03,0.01,154400,{"date":1460,"open":1438,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",268.47,265.10001,265.10999,-3.22,-1.2,228400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":582,"volume":932,"transactions":9,"vwap":1472},"2026-03-17",267.91,270.54999,267.84,268.32999,1.56,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1079,"volume":1480,"transactions":9,"vwap":1478},"2026-03-16",265.78,268.37,266.76999,3.56,130000,{"date":1482,"open":1483,"high":1438,"low":1484,"close":1485,"change":470,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-13",265.62,262.81,263.20999,-0.13,245100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-12",267.76001,269.029999,263.51001,263.54999,-6.46,-2.39,360100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1433,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",271.69,272.19,268.41,270.01001,-1.86,213300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":95,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-10",274.35001,275.23001,270.70999,271.87,-1.02,225100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-09",268.70999,275.16,266.22,274.67999,2.94,1.08,287700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",272.16,273.44,270.10001,271.73999,-4.36,-1.58,233200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-05",276.049988,279.25,273.5,276.10001,-0.9,-0.32,250100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-04",276.32001,277.97,274.82001,277,2.05,0.75,200900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":644,"volume":1556,"transactions":9,"vwap":1554},"2026-03-03",272.23001,276.47,268.5,274.95001,-3.2,289200,{"date":1558,"open":1559,"high":1237,"low":1560,"close":1561,"change":1538,"percent_change":449,"volume":1562,"transactions":9,"vwap":1561},"2026-03-02",274.54001,274.029999,278.14999,280700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-27",276.54001,278.73001,275.91,278.47,-1.77,-0.63,250900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1575},"2026-02-26",277.10001,280.23999,276.23001,3.25,1.17,278200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-25",275.44,277.60001,274.70999,276.98999,2.68,0.98,305200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":88,"percent_change":770,"volume":1595,"transactions":9,"vwap":1594},"2026-02-24",270.16,274.75,269.72,274.31,192900,{"date":1597,"open":1594,"high":1598,"low":1599,"close":1470,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1470},"2026-02-23",274.39999,269.62,-5.47,-1.98,233600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1215,"volume":1610,"transactions":9,"vwap":1608},"2026-02-20",274.20001,278,273.81,276.019989,0.74,377000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1486,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",275.079987,276.089996,273.13,275.28,-0.35,224900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",274.25,277.35001,273.88,275.63,1.96,0.72,359500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-17",272.92999,274.64001,271,273.67001,0.16,0.06,276600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-13",270.32001,275.23999,269.01001,273.51001,3.51,1.3,213100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-12",276.38,278.22,269.39001,270,-5.15,-1.87,359200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-11",277.47,277.76999,272.95001,275.14999,-0.28,-0.1,211900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":112,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-10",276.70001,278.20999,275.42999,-0.14,300000,{"date":1672,"open":1673,"high":1674,"low":1630,"close":1675,"change":665,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-09",273.10001,276.62,275.82001,0.68,201900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",269.81,274.37,269.28,273.95999,7.68,2.88,273800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":563,"volume":1694,"transactions":9,"vwap":1692},"2026-02-05",269.23999,270.28,265.45001,266.28,-5.2,303500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":914,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-04",273.029999,273.12,267.92001,271.48001,-0.48,277100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-03",276.70999,269.70001,272.79999,-4.78,-1.72,379500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":687,"volume":1718,"transactions":9,"vwap":1716},"2026-02-02",275.47,278.67001,275.14001,277.57999,0.57,265200,{"date":1720,"open":1721,"high":1722,"low":1640,"close":1723,"change":1248,"percent_change":1249,"volume":1724,"transactions":9,"vwap":1723},"2026-01-30",279.98001,280.91,277.01001,261000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":102,"percent_change":1570,"volume":1731,"transactions":9,"vwap":1730},"2026-01-29",283.01001,283.64001,278.76001,281.10001,634500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":854,"percent_change":146,"volume":1738,"transactions":9,"vwap":1737},"2026-01-28",284.23001,285.10001,282.10999,282.89001,276700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1016,"volume":1746,"transactions":9,"vwap":1744},"2026-01-27",284.73001,285.29999,283,283.44,-0.04,175400,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":948,"volume":1753,"transactions":9,"vwap":1751},"2026-01-26",282.73999,284.64999,283.48001,1.1,242100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":194,"percent_change":1368,"volume":1760,"transactions":9,"vwap":1759},"2026-01-23",283.42001,283.60001,281.79001,282.38,229000,{"date":1762,"open":1228,"high":1763,"low":1261,"close":1764,"change":1765,"percent_change":931,"volume":1766,"transactions":9,"vwap":1764},"2026-01-22",285.79001,283.64999,0.95,215500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":510,"volume":1774,"transactions":9,"vwap":1772},"2026-01-21",280.29001,284.070007,279.79001,282.70001,3.92,245200,{"date":1776,"open":1777,"high":1778,"low":1315,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-20",280.35001,282.67001,278.78,-6.57,-2.3,290400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":644,"percent_change":418,"volume":1789,"transactions":9,"vwap":1788},"2026-01-16",286.25,287.049988,284.78,285.35001,222900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":89,"percent_change":948,"volume":1796,"transactions":9,"vwap":1795},"2026-01-15",287.019989,288.22,286.20001,286.5,175800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":654,"volume":1804,"transactions":9,"vwap":1802},"2026-01-14",285.85001,286.54999,283.32999,285.38,-1.53,354800,{"date":1806,"open":1792,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1634,"volume":1811,"transactions":9,"vwap":1809},"2026-01-13",287.47,285.28,286.91,0.45,150100,{"date":1813,"open":1814,"high":1815,"low":1734,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-12",284.47,286.79999,286.45999,0.56,0.2,203800,{"date":1821,"open":1278,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1626,"volume":1826,"transactions":9,"vwap":1824},"2026-01-09",286.75,284.20999,285.89999,2.03,206800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-08",285.059998,285.16,283.39999,283.87,-1.97,-0.69,213000,{"date":1837,"open":1838,"high":1839,"low":1788,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-07",288.29001,288.62,285.84,-2.87,-0.99,199100,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1170,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1170},"2026-01-06",284.79001,289.32001,4,1.4,180400,{"date":1852,"open":1853,"high":1840,"low":1854,"close":1855,"change":1856,"percent_change":256,"volume":1857,"transactions":9,"vwap":1855},"2026-01-05",282.019989,282.01001,284.70999,3.43,252000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":386,"volume":1865,"transactions":9,"vwap":1863},"2026-01-02",281.059998,281.51999,278.59,281.28,2.14,235000,{"date":1867,"open":1868,"high":1854,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-31",281.97,279.10999,279.14001,-2.99,-1.06,162000,{"date":1875,"open":1743,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1368,"volume":1880,"transactions":9,"vwap":1878},"2025-12-30",283.48999,282.089996,282.13,-1.28,139900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1280,"change":740,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1280},"2025-12-29",283.42999,284.82001,282.70999,-0.3,175700,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1661,"percent_change":1662,"volume":1893,"transactions":9,"vwap":1892},"2025-12-26",284.44,283.67001,284.26999,108000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1230,"change":948,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1230},"2025-12-24",284.13,285,283.35999,0.14,104000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":718,"percent_change":1538,"volume":1907,"transactions":9,"vwap":1906},"2025-12-23",284.089996,285.089996,282.53,284.16,193500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1295,"percent_change":343,"volume":1914,"transactions":9,"vwap":1913},"2025-12-22",284.35999,285.41,283.66,285.070007,175100,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1609,"volume":1921,"transactions":9,"vwap":1919},"2025-12-19",281.5,284.34,283.059998,2.07,255900,{"date":1923,"open":1125,"high":1801,"low":1924,"close":1925,"change":1926,"percent_change":1063,"volume":1927,"transactions":9,"vwap":1925},"2025-12-18",280.26999,280.98999,2.54,269700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":406,"percent_change":626,"volume":1934,"transactions":9,"vwap":1933},"2025-12-17",282.029999,283.51001,278.20001,278.45001,207300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":246,"percent_change":1886,"volume":1941,"transactions":9,"vwap":1940},"2025-12-16",281.54999,283.17001,280.01001,281.29001,224400,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1878,"change":542,"percent_change":1886,"volume":1946,"transactions":9,"vwap":1878},"2025-12-15",284.38,281.67001,170200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":653,"volume":1954,"transactions":9,"vwap":1952},"2025-12-12",287.57999,287.95001,282.31,282.98001,-4.66,123100,{"date":1956,"open":1741,"high":1957,"low":1269,"close":1957,"change":1302,"percent_change":1676,"volume":1958,"transactions":9,"vwap":1957},"2025-12-11",287.64001,257500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1293,"change":1964,"percent_change":1112,"volume":1965,"transactions":9,"vwap":1293},"2025-12-10",283.54001,286.78,282.29999,2.61,214900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1116,"change":1343,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1116},"2025-12-09",283.94,285.13,282.87,-0.44,155500,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1910,"change":1977,"percent_change":1661,"volume":1978,"transactions":9,"vwap":1910},"2025-12-08",285.95999,283.73001,-0.81,531100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1486,"volume":1986,"transactions":9,"vwap":1984},"2025-12-05",285.92001,286.89999,284.94,285.17001,-0.36,173500,{"date":1988,"open":1989,"high":1211,"low":1990,"close":1991,"change":1992,"percent_change":1215,"volume":1993,"transactions":9,"vwap":1991},"2025-12-04",284.63,283.81,285.53,0.78,127400,{"date":1995,"open":1996,"high":1997,"low":1854,"close":1228,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1228},"2025-12-03",282.39999,284.89999,2.49,0.88,198200,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":237,"percent_change":931,"volume":2006,"transactions":9,"vwap":2005},"2025-12-02",283.54999,281.70999,282.26001,154700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1940,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1940},"2025-12-01",280.75,283.39001,280.35999,-2.02,-0.71,193000,{"date":2016,"open":1854,"high":1892,"low":2017,"close":2018,"change":2019,"percent_change":141,"volume":2020,"transactions":9,"vwap":2018},"2025-11-28",281.82999,283.31,1.94,54300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":74,"percent_change":1992,"volume":2027,"transactions":9,"vwap":2026},"2025-11-26",280.16,282.42999,280,281.37,104400,{"date":2029,"open":1592,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1121,"volume":2034,"transactions":9,"vwap":2032},"2025-11-25",279.51999,273.22,279.17999,4.47,188800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1584,"change":2040,"percent_change":141,"volume":2041,"transactions":9,"vwap":1584},"2025-11-24",273.56,275.89001,272.17999,1.89,317300,{"date":2043,"open":1340,"high":1598,"low":2044,"close":2045,"change":2046,"percent_change":605,"volume":2047,"transactions":9,"vwap":2045},"2025-11-21",268.14001,272.82001,3.11,203200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-20",279.73001,279.84,269.45999,269.70999,-6.05,-2.19,143600,{"date":2058,"open":1554,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":279,"volume":2063,"transactions":9,"vwap":2061},"2025-11-19",276.75,273.92999,275.76001,1.2,197400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1570,"percent_change":1240,"volume":2070,"transactions":9,"vwap":2069},"2025-11-18",273.42999,276.82999,272.89999,274.56,246300,{"date":2072,"open":1236,"high":2073,"low":1642,"close":2074,"change":2075,"percent_change":853,"volume":1663,"transactions":9,"vwap":2074},"2025-11-17",279.79999,275.19,-4.61,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2073,"change":2081,"percent_change":1457,"volume":2082,"transactions":9,"vwap":2073},"2025-11-14",276.85001,282.48999,276.20001,0.04,153900,{"date":2084,"open":2085,"high":1140,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-13",285.25,279.63,279.76001,-6.91,-2.41,215200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":1166,"percent_change":448,"volume":2096,"transactions":9,"vwap":2095},"2025-11-12",288.41,289.41,286.67001,165100,{"date":2098,"open":2099,"high":2100,"low":1786,"close":2101,"change":1087,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-11",287.75,288.78,287.63,-0.16,179400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-10",288.049988,289,285.45001,288.089996,2.67,0.94,201500,{"date":2114,"open":2025,"high":1219,"low":2115,"close":1219,"change":2116,"percent_change":1520,"volume":2117,"transactions":9,"vwap":1219},"2025-11-07",278.84,3.04,274200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1759,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1759},"2025-11-06",286.23001,286.29999,281.81,-4.82,-1.68,289700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1149,"change":2131,"percent_change":923,"volume":915,"transactions":9,"vwap":1149},"2025-11-05",285.35999,288.35999,285.26001,0.99,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-04",288.23999,288.79999,286,286.20999,-5.1,-1.75,158300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1351,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-03",292.91,292.98999,288.47,291.31,-0.2,217500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1024,"transactions":9,"vwap":2154},"2025-10-31",290.92001,292.95999,290.14999,291.89999,2.36,0.82,{"date":2158,"open":2159,"high":2160,"low":1205,"close":2161,"change":2162,"percent_change":1465,"volume":2163,"transactions":9,"vwap":2161},"2025-10-30",290.57001,293.45999,289.54001,-3.53,179800,{"date":2165,"open":1076,"high":2166,"low":2167,"close":2168,"change":940,"percent_change":300,"volume":2169,"transactions":9,"vwap":2168},"2025-10-29",295.31,291.87,293.070007,170400,{"date":2171,"open":2172,"high":2172,"low":1187,"close":1187,"change":2173,"percent_change":469,"volume":2174,"transactions":9,"vwap":1187},"2025-10-28",297.73001,-3.06,160200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":107,"volume":2182,"transactions":9,"vwap":2180},"2025-10-27",298.14001,298.66,297.38,298.12,2.62,109300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1992,"volume":2190,"transactions":9,"vwap":2188},"2025-10-24",296.35001,297.10999,295.28,295.5,2.29,98100,{"date":2192,"open":2193,"high":2194,"low":1203,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-23",290.29999,293.62,293.20999,3.62,1.25,113200,{"date":2200,"open":232,"high":232,"low":2201,"close":2202,"change":2203,"percent_change":268,"volume":2204,"transactions":9,"vwap":2202},"2025-10-22",287.85001,289.59,-3.91,174800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1063,"percent_change":117,"volume":2211,"transactions":9,"vwap":2210},"2025-10-21",292.5,294.13,291.14999,293.5,117400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":615,"volume":2219,"transactions":9,"vwap":2217},"2025-10-20",291.70001,293.14999,291.070007,292.59,3.58,105000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1486,"percent_change":1745,"volume":2226,"transactions":9,"vwap":2225},"2025-10-17",288.14999,290.14001,286.94,289.01001,116600,{"date":2228,"open":2229,"high":2230,"low":2100,"close":1205,"change":2231,"percent_change":644,"volume":2232,"transactions":9,"vwap":1205},"2025-10-16",293.72,294.69,-3.37,114900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1016,"percent_change":-6,"volume":2239,"transactions":9,"vwap":2238},"2025-10-15",294.73999,296.32001,290.84,292.51001,115100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2062,"percent_change":616,"volume":2246,"transactions":9,"vwap":2245},"2025-10-14",288.44,294.54001,287.5,292.51999,111900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-13",290.5,292.39999,289.91,291.32001,3.64,1.27,125100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-10",296.54001,297.20001,287.56,287.67999,-8.03,-2.72,205800,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":38,"volume":2271,"transactions":9,"vwap":2269},"2025-10-09",297.42001,294.89001,295.70999,-1.4,109600,{"date":2273,"open":2274,"high":2275,"low":1004,"close":2186,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2186},"2025-10-08",295.19,297.45999,3.01,1.02,153400,{"date":2280,"open":212,"high":2281,"low":2282,"close":2283,"change":1165,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-07",297.32001,292.10001,294.10001,-0.94,165400,{"date":2287,"open":2288,"high":2288,"low":851,"close":2289,"change":2290,"percent_change":117,"volume":2291,"transactions":9,"vwap":2289},"2025-10-06",298.29999,296.88,0.93,144600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1092,"change":1486,"percent_change":1745,"volume":2297,"transactions":9,"vwap":1092},"2025-10-03",296.73001,297.95001,295.34,102100,{"date":2299,"open":2300,"high":297,"low":2301,"close":2302,"change":2303,"percent_change":1547,"volume":2304,"transactions":9,"vwap":2302},"2025-10-02",295.22,293.82001,296.079987,2.2,184700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1023,"change":2310,"percent_change":1456,"volume":2311,"transactions":9,"vwap":1023},"2025-10-01",292.67999,294.42001,292.37,0.09,155000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-30",292.84,293.95999,291.23999,293.79001,0.51,0.17,197800,{"date":2322,"open":2323,"high":2301,"low":2324,"close":2325,"change":2326,"percent_change":1676,"volume":2327,"transactions":9,"vwap":2325},"2025-09-29",292.97,291.67001,293.28,1.97,209500,{"date":2329,"open":2330,"high":2146,"low":2225,"close":2146,"change":728,"percent_change":1999,"volume":2331,"transactions":9,"vwap":2146},"2025-09-26",289.45001,162400,{"date":2333,"open":2334,"high":2335,"low":1119,"close":2336,"change":853,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-25",288.34,289.040009,288.76001,-0.57,152500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1351,"volume":2346,"transactions":9,"vwap":2344},"2025-09-24",292.82001,293.60999,290.37,290.41,-1.71,105600,{"date":2348,"open":2283,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-23",294.34,292.029999,292.12,-2.07,-0.7,137200,{"date":2356,"open":2324,"high":1004,"low":2357,"close":2358,"change":1644,"percent_change":279,"volume":2359,"transactions":9,"vwap":2358},"2025-09-22",290.89001,294.19,145000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1745,"percent_change":1016,"volume":2366,"transactions":9,"vwap":2365},"2025-09-19",293.48999,293.76999,291.20999,292.89001,131300,{"date":2368,"open":2369,"high":2370,"low":2209,"close":2371,"change":2372,"percent_change":215,"volume":2373,"transactions":9,"vwap":2371},"2025-09-18",291.81,293.92999,292.92999,2.42,119300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":1148,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1148},"2025-09-17",291.16,292.82999,287.67001,-0.27,-0.09,234000,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":397,"percent_change":112,"volume":2387,"transactions":9,"vwap":2386},"2025-09-16",292.31,290.01001,290.78,137300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":1319,"percent_change":1634,"volume":2393,"transactions":9,"vwap":2392},"2025-09-15",292.29999,293.76001,291.92001,150300,{"date":2395,"open":2396,"high":2283,"low":2397,"close":2398,"change":2399,"percent_change":1046,"volume":2400,"transactions":9,"vwap":2398},"2025-09-12",293.35999,291.42001,291.45999,-2.45,121200,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":438,"volume":2407,"transactions":9,"vwap":2405},"2025-09-11",291.39001,294.59,293.91,3.47,132700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1538,"percent_change":449,"volume":2414,"transactions":9,"vwap":2413},"2025-09-10",292.049988,293.17001,289.42999,290.44,133900,{"date":2416,"open":2417,"high":2376,"low":2418,"close":2419,"change":215,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-09",289.82001,288.53,290.76001,0.29,146800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2156,"volume":2429,"transactions":9,"vwap":2427},"2025-09-08",288.76999,290.079987,287.92999,289.92999,2.35,157700,{"date":2431,"open":2432,"high":1173,"low":1228,"close":1949,"change":2433,"percent_change":759,"volume":855,"transactions":9,"vwap":1949},"2025-09-05",289.73999,-1.51,{"date":2435,"open":2436,"high":1205,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-04",287.22,286.12,289.089996,2.33,0.81,948700,{"date":2443,"open":1141,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1669,"volume":2448,"transactions":9,"vwap":2446},"2025-09-03",287.34,285.17999,286.76001,-0.41,512100,{"date":2450,"open":1300,"high":2451,"low":2452,"close":2451,"change":1833,"percent_change":1433,"volume":1907,"transactions":9,"vwap":2451},"2025-09-02",287.17001,284,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1205,"change":2458,"percent_change":300,"volume":2459,"transactions":9,"vwap":1205},"2025-08-29",291.029999,291.12,288.079987,-1.96,145500,{"date":2461,"open":2251,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1547,"volume":2466,"transactions":9,"vwap":2464},"2025-08-28",291.64999,289.85999,291.10001,2.17,160000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1578,"percent_change":616,"volume":2473,"transactions":9,"vwap":2472},"2025-08-27",288.48001,289.64001,288.31,288.92999,129600,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2318,"volume":2480,"transactions":9,"vwap":2478},"2025-08-26",286.26999,287.978,287.76001,1.46,135780,{"date":2482,"open":2109,"high":2483,"low":2484,"close":2121,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2121},"2025-08-25",288.42999,286.26001,-1.8,-0.62,112900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-22",284.81,289.70999,284.57001,288.10001,4.59,1.62,101700,{"date":2498,"open":1764,"high":2499,"low":2500,"close":1931,"change":2501,"percent_change":448,"volume":2502,"transactions":9,"vwap":1931},"2025-08-21",284.42001,282.44,-0.93,109800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1890,"change":2284,"percent_change":448,"volume":2508,"transactions":9,"vwap":1890},"2025-08-20",284.85001,285.029999,281.67999,131400,{"date":2510,"open":2511,"high":2260,"low":2512,"close":1802,"change":573,"percent_change":854,"volume":2513,"transactions":9,"vwap":1802},"2025-08-19",286.60999,284.53,127200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":151,"volume":2521,"transactions":9,"vwap":2519},"2025-08-18",285.079987,287.089996,284.62,286.95001,2.08,139700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":779,"volume":1993,"transactions":9,"vwap":2527},"2025-08-15",285.57999,285.67999,284.42999,284.87,-0.51,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1802,"change":2089,"percent_change":246,"volume":2534,"transactions":9,"vwap":1802},"2025-08-14",286.44,286.47,284.64001,169400,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":386,"percent_change":1215,"volume":2540,"transactions":9,"vwap":2539},"2025-08-13",288.26001,284.89001,287.79001,453500,{"date":2542,"open":1788,"high":2543,"low":2544,"close":1792,"change":2545,"percent_change":2277,"volume":2546,"transactions":9,"vwap":1792},"2025-08-12",287.040009,284.41,2.9,165600,{"date":2548,"open":1884,"high":2549,"low":1876,"close":2550,"change":1617,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-11",286.029999,284.12,-0.12,193900,{"date":2554,"open":2555,"high":2478,"low":1814,"close":1814,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1814},"2025-08-08",287.53,-3.44,-1.19,174600,{"date":2560,"open":2561,"high":2561,"low":1133,"close":2562,"change":521,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-07",291.01001,287.91,-0.37,149100,{"date":2566,"open":1147,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":332,"volume":2571,"transactions":9,"vwap":2569},"2025-08-06",289.13,286.35999,288.98001,0.65,133600,{"date":2573,"open":2574,"high":2574,"low":2575,"close":1155,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1155},"2025-08-05",291.45001,286.95999,-3.59,-1.23,115300,{"date":2580,"open":2581,"high":2392,"low":2582,"close":2392,"change":2583,"percent_change":1864,"volume":2584,"transactions":9,"vwap":2392},"2025-08-04",288.45001,288.39001,6.13,155100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":1763,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":1763},"2025-08-01",286.88,287.54999,282.23001,-5.39,-1.85,261900,{"date":2594,"open":2595,"high":2188,"low":2596,"close":2597,"change":626,"percent_change":1617,"volume":2598,"transactions":9,"vwap":2597},"2025-07-31",293.78,290.82001,291.17999,184400,{"date":2600,"open":2390,"high":2601,"low":2602,"close":2603,"change":1457,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-30",294.10999,290.94,292.19,0,138000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":542,"percent_change":1273,"volume":2612,"transactions":9,"vwap":2611},"2025-07-29",293.26999,293.47,290.48001,292.17999,242800,{"date":2614,"open":2615,"high":2615,"low":2603,"close":2616,"change":2310,"percent_change":1456,"volume":2617,"transactions":9,"vwap":2616},"2025-07-28",293.67999,293.029999,132200,{"date":2619,"open":2620,"high":2621,"low":2561,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-25",291.67999,293.37,292.94,2.48,0.85,141200,{"date":2627,"open":2628,"high":1179,"low":2629,"close":2630,"change":2631,"percent_change":1899,"volume":2632,"transactions":9,"vwap":2630},"2025-07-24",290.70001,290.049988,290.45999,0.4,143100,{"date":2634,"open":2635,"high":1203,"low":2636,"close":1203,"change":896,"percent_change":1999,"volume":2637,"transactions":9,"vwap":1203},"2025-07-23",289.57001,288.51001,502500,{"date":2639,"open":1149,"high":2640,"low":2641,"close":2555,"change":583,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2555},"2025-07-22",288.16,285.48001,0.07,163700,{"date":2645,"open":2646,"high":2647,"low":1157,"close":2444,"change":653,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2444},"2025-07-21",289.98999,290.10999,-0.56,191600,{"date":2651,"open":2652,"high":1108,"low":2653,"close":2654,"change":2655,"percent_change":2156,"volume":2014,"transactions":9,"vwap":2654},"2025-07-18",288.89999,287.79999,288.95999,2.34,{"date":2657,"open":2533,"high":2658,"low":2533,"close":2659,"change":2660,"percent_change":215,"volume":2661,"transactions":9,"vwap":2659},"2025-07-17",287.44,286.62,2.37,292900,{"date":2663,"open":2499,"high":2664,"low":2665,"close":2666,"change":89,"percent_change":2631,"volume":2667,"transactions":9,"vwap":2666},"2025-07-16",284.67001,280.42001,284.25,213800,{"date":2669,"open":2670,"high":2670,"low":1919,"close":2671,"change":2672,"percent_change":2501,"volume":2673,"transactions":9,"vwap":2671},"2025-07-15",286.64999,283.13,-2.67,224100,{"date":2675,"open":1757,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":107,"volume":2680,"transactions":9,"vwap":2678},"2025-07-14",286.42001,283.28,285.79999,2.52,183900,{"date":2682,"open":1906,"high":1897,"low":2677,"close":2677,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2677},"2025-07-11",-2.25,-0.79,143400,{"date":2687,"open":2095,"high":2095,"low":2688,"close":1991,"change":2689,"percent_change":1087,"volume":2690,"transactions":9,"vwap":1991},"2025-07-10",284.35001,-1.31,224000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":2696,"percent_change":2440,"volume":2697,"transactions":9,"vwap":2694},"2025-07-09",285.82001,286.84,284.48999,2.3,196000,{"date":2699,"open":2095,"high":1962,"low":1764,"close":2700,"change":460,"percent_change":2486,"volume":2701,"transactions":9,"vwap":2700},"2025-07-08",284.54001,190700,{"date":2703,"open":2704,"high":2705,"low":2544,"close":2706,"change":2563,"percent_change":1486,"volume":2707,"transactions":9,"vwap":2706},"2025-07-07",285.70001,287.059998,286.32001,171400,{"date":2709,"open":2710,"high":1141,"low":1228,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-03",284.98001,286.69,2.92,1.03,127500,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":386,"percent_change":1215,"volume":2721,"transactions":9,"vwap":2720},"2025-07-02",282.81,283.89999,281.98001,283.76999,269800,{"date":2723,"open":1961,"high":2518,"low":1125,"close":1743,"change":46,"percent_change":2724,"volume":1907,"transactions":9,"vwap":1743},"2025-07-01",-0.49,{"date":2726,"open":2727,"high":2728,"low":1853,"close":1163,"change":1546,"percent_change":151,"volume":2729,"transactions":9,"vwap":1163},"2025-06-30",282.60001,284.60999,257200,{"date":2731,"open":1245,"high":1898,"low":1227,"close":1279,"change":531,"percent_change":1383,"volume":2732,"transactions":9,"vwap":1279},"2025-06-27",176000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1992,"volume":2740,"transactions":9,"vwap":2738},"2025-06-26",278.94,280.20999,277.87,279.94,2.16,158500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2528,"volume":2748,"transactions":9,"vwap":2746},"2025-06-25",280.019989,280.12,277.39001,277.78,-1.41,191400,{"date":2750,"open":1674,"high":2051,"low":2751,"close":2752,"change":2753,"percent_change":1375,"volume":2754,"transactions":9,"vwap":2752},"2025-06-24",276.040009,279.19,4.21,270800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2758,"change":225,"percent_change":237,"volume":2760,"transactions":9,"vwap":2758},"2025-06-23",272.089996,274.98001,270.57999,263200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":53,"volume":1796,"transactions":9,"vwap":2766},"2025-06-20",273.59,274.35999,271.70999,272.32999,0.26,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2713,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-18",271.17001,273.63,270.88,272.070007,0.38,284800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1008,"percent_change":542,"volume":2782,"transactions":9,"vwap":2781},"2025-06-17",271.73001,272.75,270.26001,271.040009,129300,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":1400,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-16",272.17001,274.16,273.35001,1.14,154300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2780,"change":2795,"percent_change":397,"volume":2796,"transactions":9,"vwap":2780},"2025-06-13",270.079987,272.54001,269.39999,-3.12,163400,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":151,"percent_change":1215,"volume":2802,"transactions":9,"vwap":2801},"2025-06-12",271.56,274,273.38,114600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":800,"percent_change":418,"volume":2809,"transactions":9,"vwap":2808},"2025-06-11",273.82999,274.53,272.019989,272.64999,141900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2310,"percent_change":1456,"volume":2816,"transactions":9,"vwap":2815},"2025-06-10",274.38,274.5,271.94,273.73999,125300,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":470,"volume":2823,"transactions":9,"vwap":2821},"2025-06-09",275.34,272.63,273.64999,-0.92,136200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2019,"percent_change":343,"volume":2830,"transactions":9,"vwap":2829},"2025-06-06",274.89999,275.26001,273.42001,274.57001,135300,{"date":2832,"open":2066,"high":2833,"low":2834,"close":2820,"change":67,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2820},"2025-06-05",274.63,271.59,-0.02,371700,{"date":2838,"open":1698,"high":2839,"low":2840,"close":2841,"change":1273,"percent_change":449,"volume":2459,"transactions":9,"vwap":2841},"2025-06-04",273.92001,272.14001,272.67999,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2545,"percent_change":922,"volume":2848,"transactions":9,"vwap":2847},"2025-06-03",271.16,273.049988,270.070007,272.97,166500,{"date":2850,"open":1469,"high":2846,"low":2851,"close":2846,"change":1071,"percent_change":331,"volume":2852,"transactions":9,"vwap":2846},"2025-06-02",265.040009,195500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":331,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-30",266.87,268.89999,264.91,268.26001,0.25,294900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2642,"percent_change":1456,"volume":2598,"transactions":9,"vwap":2866},"2025-05-29",269.59,269.69,265.91,267.59,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2747,"percent_change":759,"volume":2873,"transactions":9,"vwap":2872},"2025-05-28",269.10001,269.54001,267.01001,267.51999,220300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-27",267.70001,269.42999,266.45001,268.92999,4.54,1.72,149900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":914,"percent_change":288,"volume":1934,"transactions":9,"vwap":2888},"2025-05-23",262.13,265.22,261.56,264.39001,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":237,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-22",264.72,267.049988,264.079987,265.70999,0.37,163800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-21",268.31,269.20999,264.42001,264.73999,-5.82,-2.15,316000,{"date":2907,"open":2908,"high":2909,"low":2794,"close":2910,"change":2747,"percent_change":759,"volume":1811,"transactions":9,"vwap":2910},"2025-05-20",270.69,271.64001,270.56,{"date":2912,"open":2913,"high":2766,"low":2913,"close":2914,"change":1310,"percent_change":168,"volume":2915,"transactions":9,"vwap":2914},"2025-05-19",267.95001,271.97,191300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-16",269.31,271.66,268.57001,271.64999,2.87,236300,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2927,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2927},"2025-05-15",266.98999,268.78,266.01001,0.96,0.36,188700,{"date":2933,"open":2934,"high":2935,"low":2871,"close":2936,"change":353,"percent_change":354,"volume":2937,"transactions":9,"vwap":2936},"2025-05-14",268.089996,268.91,267.82001,297900,{"date":2939,"open":2940,"high":2941,"low":2940,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-13",265.14999,269.14999,268.040009,3.26,1.23,297300,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2949,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2949},"2025-05-12",264.070007,264.78,261.64999,8.56,3.34,236200,{"date":2955,"open":2956,"high":2957,"low":1379,"close":2958,"change":2959,"percent_change":354,"volume":2960,"transactions":9,"vwap":2958},"2025-05-09",257.14999,257.92999,256.22,-0.21,148500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":89,"volume":1250,"transactions":9,"vwap":2966},"2025-05-08",256.059998,258.88,255.13,256.42999,2.83,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":770,"percent_change":1175,"volume":2974,"transactions":9,"vwap":2973},"2025-05-07",252.60001,254.73,251.87,253.60001,152200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":790,"volume":2381,"transactions":9,"vwap":2980},"2025-05-06",251.12,253.86,250.62,252.21001,-1.9,{"date":2983,"open":2984,"high":2985,"low":2984,"close":2986,"change":687,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-05",252,255.39,254.11,0.08,288000,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":845,"volume":2996,"transactions":9,"vwap":2994},"2025-05-02",252.52,254.72,252.28,253.89999,3.69,188500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":278,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-01",250.87,253.14,249.55,250.21001,0.53,222600,{"date":3006,"open":3007,"high":3008,"low":179,"close":3009,"change":117,"percent_change":168,"volume":2063,"transactions":9,"vwap":3009},"2025-04-30",244.28999,248.91,248.89999,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":331,"volume":3017,"transactions":9,"vwap":3015},"2025-04-29",246.31,249.3,245.84,248.59,1.66,186200,{"date":183,"open":3019,"high":3020,"low":3021,"close":3022,"change":582,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},246.35001,248.13,244.17999,246.92999,0.24,177500]