[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTHR":3,"homepage-market-summary":30,"stock-historical-VTHR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTHR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Russell 3000 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0341,3.5168,"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},340.09,340.06,341.12,339.075,341.27,-1.18,-0.35,65999.390837,344.56,278.45001,36097.55312049801,93.2,4036,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},239.89999,33482,12220885.833245,39.79,"2025-04-28",[185,188,198,209,220,231,241,252,261,272,283,294,305,315,326,336,346,356,366,377,388,399,409,419,427,438,448,459,467,478,487,496,506,514,524,534,545,556,566,576,586,595,606,616,626,635,646,656,667,677,687,698,709,719,730,741,750,761,771,782,793,804,815,825,833,841,849,856,865,873,881,889,898,906,912,918,926,935,944,953,962,971,980,989,998,1006,1015,1024,1032,1040,1047,1055,1063,1070,1077,1082,1091,1100,1108,1117,1124,1132,1139,1147,1154,1161,1170,1178,1187,1195,1202,1211,1219,1225,1234,1243,1251,1259,1268,1276,1285,1292,1299,1307,1316,1323,1332,1340,1348,1356,1365,1372,1379,1387,1394,1402,1410,1418,1425,1434,1441,1449,1456,1465,1473,1479,1487,1494,1501,1510,1518,1524,1532,1540,1548,1556,1562,1569,1578,1587,1593,1601,1610,1617,1625,1632,1641,1648,1656,1663,1672,1680,1688,1694,1702,1710,1718,1726,1732,1739,1747,1755,1763,1771,1780,1788,1794,1801,1806,1811,1819,1826,1832,1839,1846,1852,1856,1862,1870,1878,1885,1891,1899,1905,1911,1915,1923,1930,1938,1945,1951,1957,1962,1970,1977,1984,1991,1996,2005,2013,2021,2030,2036,2045,2053,2059,2066,2072,2078,2084,2089,2095,2101,2109,2115,2119,2125,2131,2135,2141,2148,2155,2162,2170,2176,2182,2188,2195,2202,2208,2217,2222,2228,2234,2241,2245,2250,2257,2263,2270,2278,2285,2292,2299,2304,2311,2319,2326,2331,2336,2342,2348,2353,2358,2365,2373,2381,2389,2397,2403,2410,2416,2423,2430,2438,2445,2453,2460,2466,2473,2477,2482,2490,2496,2503,2509,2517,2523,2530,2538,2543,2550,2557,2561,2565,2571,2579,2587,2594,2600,2608,2616,2622,2627,2634,2641,2648,2653,2660,2667,2672,2678,2683,2690,2697,2704,2713,2719,2727,2732,2740,2747,2754,2760,2768,2774,2780,2787,2794,2800,2807,2813,2820,2826,2832,2840,2845,2853,2861,2868,2872,2880,2886,2892,2898,2907,2914,2920,2927,2934,2939,2947,2956,2962,2969],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2135,339.7193,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",340.92,341.595,339.83,-1.42,-0.41,33363.857533,1199,341.2533,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",342.85,343.7367,342.49,342.69,1.86,0.55,62139.888213,1968,342.6405,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",338.85,341.54,338.555,340.83,2.26,0.67,21741.148583,1094,339.7464,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",338.18,339.97,337.965,338.57,2.76,0.82,119361.52801,1874,338.338,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",336.67,333.97,335.81,0.3095,0.09,85795.472717,1421,335.8608,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",336.69,338.1386,334.97,335.5005,-0.3095,-0.09,38030.673191,1212,336.6138,{"date":253,"open":254,"high":254,"low":255,"close":235,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",336.84,334.9701,-0.6159,-0.18,50509.61981,1106,335.7553,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",337.88,337.98,335.73,336.4259,-2.806,-0.83,21111.1621,544,337.0884,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",338.69,339.54,337.16,339.2319,1.6419,0.49,40641.662468,965,338.6523,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",336.01,338.04,335.84,337.59,-0.23,-0.07,94734.424841,690,337.0412,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",339.66,341.435,337.43,337.82,-3.6638,-1.07,15986.313745,739,338.4386,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",340.95,342.275,341.4838,0.2038,0.06,47738.034269,857,341.6217,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",338.73,341.735,338.4,341.28,5.05,1.5,12682.602385,540,340.0891,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":67,"volume":333,"transactions":334,"vwap":335},"2026-09-18",336.25,336.315,334.91,336.23,-0.17,14037.001632,412,335.3121,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",336.88,335.37,336.4,3.8499,1.16,55144.850833,673,336.051,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":194,"volume":353,"transactions":354,"vwap":355},"2026-09-16",334.98,335.9,330.91,332.5501,-1.3654,48969.023196,603,334.9866,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",335.68,333.6354,333.9155,-1.7145,-0.51,16544.693768,423,334.0474,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",335.57,336.72,334.52,335.63,-1.5053,-0.45,38443.261188,622,335.275,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",337.14,337.92,336.77,337.1353,2.9209,0.87,21557.276683,330,337.2343,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",334.54,335.35,334.0301,334.2144,-2.1427,-0.64,10541.787417,426,334.4824,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",337.77,336.02,336.3571,-1.9329,-0.57,7423.668656,372,336.7733,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",340.46,337.87,338.29,-1.85,-0.54,16387.336001,691,338.8178,{"date":420,"open":212,"high":212,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":364,"vwap":426},"2026-09-04",339.71,340.14,-1.17,-0.34,7796.575876,340.3872,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",339.45,341.65,338.92,341.31,3.69,1.09,27697.571782,522,341.1817,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",336.16,338.0399,337.62,1.7709,0.53,12016.749893,415,337.5157,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",336.36,337.47,335.175,335.8491,-2.7609,-0.82,12159.281596,414,336.42,{"date":460,"open":461,"high":461,"low":442,"close":462,"change":301,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",339.18,338.61,-0.32,20201.154991,942,338.6265,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",341.32,342.265,339.3886,339.68,-1.29,-0.38,7325.230402,394,340.2187,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":281,"vwap":486},"2026-08-27",339.12,341.5817,340.97,2.0987,0.62,26703.65302,340.6803,{"date":488,"open":319,"high":489,"low":490,"close":491,"change":492,"percent_change":-6,"volume":493,"transactions":494,"vwap":495},"2026-08-26",339.48,337.96,338.8713,-0.0087,15142.324142,483,338.9022,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":73,"volume":503,"transactions":504,"vwap":505},"2026-08-25",338.43,339.195,337.755,338.88,1.11,11767.431983,455,338.4913,{"date":507,"open":508,"high":508,"low":509,"close":401,"change":510,"percent_change":424,"volume":511,"transactions":512,"vwap":513},"2026-08-24",338.97,337.4,-1.14,23163.678084,977,338.0424,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":279,"volume":521,"transactions":522,"vwap":523},"2026-08-21",339.14,339.695,338.1,338.91,1.6574,11839.309019,428,338.7752,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",339.01,339.645,337.2526,-2.9674,-0.87,28430.16992,385,337.8609,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",340.23,341.63,340.005,340.22,0.94,0.28,12210.63019,453,340.5934,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",339.73,340.62,339.135,339.28,-2.7376,-0.8,11160.650879,434,339.8047,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":158,"volume":563,"transactions":564,"vwap":565},"2026-08-17",343.37,344.25,341.93,342.0176,-1.4287,16927.90107,703,343.0309,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",344.53,343.23,343.4463,-0.6737,-0.2,21489.505212,749,343.6606,{"date":577,"open":578,"high":25,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",343.54,342.83,344.12,2.3113,0.68,20922.798474,475,343.6101,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":117,"volume":592,"transactions":593,"vwap":594},"2026-08-12",343.42,341.44,341.8087,1.0587,17344.406776,531,341.9617,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",342.2275,342.57,340.52,340.75,-0.92,-0.27,15083.011374,575,341.4036,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":248,"volume":613,"transactions":614,"vwap":615},"2026-08-10",341.76,342.53,341.3,341.67,-0.3246,57289.462973,503,341.5309,{"date":617,"open":618,"high":619,"low":190,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",341.09,342.09,341.9946,2.7246,0.8,20795.857256,447,341.628,{"date":627,"open":628,"high":307,"low":629,"close":630,"change":96,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",339.86,338.9228,339.27,-0.22,10341.528529,457,339.6397,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",341.98,342.9699,339.94,340.01,-0.9935,-0.29,36632.543326,567,340.8054,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",335.55,341.785,341.0035,6.2735,1.87,40334.852581,812,339.7596,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",331.34,335.045,331.215,334.73,5.11,1.55,16143.583677,515,334.1585,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":136,"volume":674,"transactions":675,"vwap":676},"2026-07-31",328.99,330.605,325.85,329.62,1.92,17594.180273,541,329.1363,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":375,"vwap":686},"2026-07-30",325.83,328.22,325.01,327.7,5.0888,1.58,29086.070209,326.9273,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",326.815,328.12,322.53,322.6112,-4.9988,-1.53,10572.730621,465,324.9366,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",326.51,328.4299,325.5401,327.61,0.71,0.22,17387.223891,553,327.3348,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",329.72,325.58,326.9,0.5316,0.16,26133.905097,560,326.7108,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",326.41,328.67,325.94,326.3684,-0.0716,-0.02,15534.576587,562,327.1892,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",326.61,327.795,325.32,326.44,-3.74,-1.13,36144.668997,758,326.0766,{"date":742,"open":711,"high":743,"low":711,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",331.31,330.18,-0.53,-0.16,48694.690379,576,330.4004,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",329.79,330.935,328.985,330.71,2.88,0.88,31265.359849,534,330.3826,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":552,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",329.87,330.68,327.75,327.83,-0.24,49678.460532,800,329.1279,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",328.71,330.2127,326.8576,328.63,-3.0282,-0.91,10173.113347,362,329.0592,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-16",332.51,333.415,330.59,331.6582,-1.8418,-0.55,40388.319859,1238,332.1414,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-15",333.13,333.98,331.44,333.5,1.1399,0.34,31796.323471,492,332.7939,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":813,"vwap":814},"2026-07-14",332.39,332.7799,331,332.3601,1.2943,0.39,16611.072161,633,332.2015,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":584,"vwap":824},"2026-07-13",332.63,333.07,330.58,331.0658,-2.4442,-0.73,18820.596871,331.3867,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":117,"volume":832,"transactions":9,"vwap":830},"2026-07-10",332.64001,333.87,330.97,333.51001,1.03,11600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":227,"volume":840,"transactions":9,"vwap":838},"2026-07-09",330.76999,332.67999,330.089996,332.48001,2.69,38300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":424,"volume":848,"transactions":9,"vwap":846},"2026-07-08",329.12,329.79999,327.20999,329.79001,-1.12,11300,{"date":850,"open":838,"high":851,"low":852,"close":350,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":350},"2026-07-07",333.25,330.17001,-1.74,-0.52,53100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-06",331.97,333.040009,331.81,332.64999,2.39,0.72,27600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":572,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-07-02",331.84,332.82001,328.079987,330.26001,-0.06,60400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":642,"volume":880,"transactions":9,"vwap":878},"2026-07-01",330.45001,332.23001,329.73999,330.45999,-0.97,36500,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",328.35001,331.70001,331.42999,2.78,0.85,32900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-29",327.35001,328.73999,324.81,328.64999,4.23,1.3,17000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":311,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-26",322.38,326.14999,322.079987,324.42001,0.02,14100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":767,"percent_change":290,"volume":911,"transactions":9,"vwap":910},"2026-06-25",327.60001,324.049988,324.35999,13200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":67,"percent_change":726,"volume":911,"transactions":9,"vwap":917},"2026-06-24",325.25,327.59,323.84,324.60001,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":163,"volume":925,"transactions":9,"vwap":923},"2026-06-23",324.95999,326.89001,323.85999,324.64999,-4.42,29300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-22",330.070007,331.37,328.48999,329.070007,-1.2,-0.36,14400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",330.29999,330.31,328.5,330.26999,3.16,0.97,21900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",332.10999,332.28,326.5,327.10999,-4.07,-1.23,39300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-16",333.12,333.70001,330.98999,331.17999,-2.04,-0.61,62300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-15",332.70999,334.070007,332.22,333.22,5.45,1.66,77700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",326.84,328.76001,324.79999,327.76999,1.98,0.61,79700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",321.73001,326.98001,320.32001,325.79001,5.21,1.63,95200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",323.019989,325.67001,320.13,320.57999,-4.49,-1.38,15300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":602,"volume":1005,"transactions":9,"vwap":1003},"2026-06-09",327.51001,329.29999,318.89001,325.070007,-0.89,28300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",326.79999,328.64001,325.85001,325.95999,0.75,0.23,29900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-05",331.25,332.17001,324.42999,325.20999,-8.6,-2.58,18200,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",331.13,334.22,333.81,1.61,0.48,12800,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",334.62,331.98999,332.20001,-2.33,-0.7,20700,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1013,"volume":1046,"transactions":9,"vwap":1044},"2026-06-02",332.88,334.76999,334.53,0.76,47500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",331.92001,334.60001,333.76999,0.66,0.2,19000,{"date":1056,"open":859,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-29",333.64999,332.44,333.10999,0.86,0.26,17600,{"date":1064,"open":711,"high":1065,"low":711,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",332.59,332.25,1.88,0.57,11200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":290,"percent_change":726,"volume":1076,"transactions":9,"vwap":1075},"2026-05-27",330.57001,330.75,329.56,330.37,31000,{"date":1078,"open":1001,"high":1079,"low":1001,"close":1080,"change":862,"percent_change":151,"volume":1081,"transactions":9,"vwap":1080},"2026-05-26",331.12,330.44,35300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-22",328.51999,329.39999,327.54001,328.049988,1.31,0.4,177700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",324.64001,327.34,324.14001,326.73999,0.83,0.25,40400,{"date":1101,"open":1102,"high":723,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-20",322.89001,322.48999,325.91,3.88,1.2,102000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",322.56,323.79999,321.17999,322.029999,-2.2,-0.68,10800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":642,"percent_change":248,"volume":1123,"transactions":9,"vwap":1122},"2026-05-18",325.01001,325.57999,322.31,324.23001,26100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",326.48999,324.39999,324.51999,-4.16,-1.27,32200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":151,"volume":1138,"transactions":9,"vwap":1136},"2026-05-14",326.78,329.41,328.67999,2.38,48000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1029,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-13",324.48001,326.91,323.87,326.29999,0.5,26800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":362,"percent_change":746,"volume":1153,"transactions":9,"vwap":1152},"2026-05-12",323.82001,325.16,322.01001,324.69,15100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":848,"transactions":9,"vwap":1158},"2026-05-11",324.48999,326,325.20001,0.45,0.14,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",323.73999,324.92001,323.72,324.75,2.51,0.78,18600,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",324.94,321.88,322.23999,-1.59,-0.49,12500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",321.72,324.10001,321.48999,323.82999,4.46,1.4,26900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1097,"volume":1194,"transactions":9,"vwap":1192},"2026-05-05",319.01001,319.89999,318.54999,319.37,2.62,12700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":951,"percent_change":112,"volume":1201,"transactions":9,"vwap":1200},"2026-05-04",318.17999,318.73001,315.51999,316.75,51700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",318.32001,319.51999,317.89001,317.98001,0.77,0.24,28200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":433,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-30",315.42001,317.47,313.29001,317.20999,1.18,33200,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1176,"percent_change":746,"volume":1224,"transactions":9,"vwap":1223},"2026-04-29",314.37,312.35999,313.51999,30700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",314.089996,314.92001,313.22,314.01001,-1.77,-0.56,58300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-27",314.88,315.91,314.66,315.78,0.35,0.11,14300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":74,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-24",314.48001,315.54001,313.17999,315.42999,0.7,31700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1130,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-23",312.94,314.78,310.66,313.23999,-0.4,10000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-22",314.34,314.56,313.47,314.51001,2.98,0.96,22000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":943,"transactions":9,"vwap":1273},"2026-04-21",314.029999,314.95999,311.029999,311.53,-2.03,-0.65,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",313.019989,313.85001,312.60999,313.56,-0.37,-0.12,42000,{"date":1286,"open":1287,"high":1236,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",311.56,313.92999,3.97,1.28,46100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":863,"percent_change":1013,"volume":1298,"transactions":9,"vwap":1297},"2026-04-16",310.12,310.26001,308.66,309.95999,71000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1208,"volume":1306,"transactions":9,"vwap":1304},"2026-04-15",307.66,309.29999,307.01001,309.23999,2.37,21400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-14",304.60999,306.94,304.39999,306.87,3.8,1.25,13400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":176,"volume":1322,"transactions":9,"vwap":1320},"2026-04-13",298.89999,303.44,303.070007,3,24400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",301.20001,301.23001,299.79001,300.070007,-0.78,-0.26,53900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":216,"volume":1339,"transactions":9,"vwap":1337},"2026-04-09",298.51999,301.089996,297.94,300.85001,2.01,44000,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",299.94,297.14001,298.84,7.43,2.55,22600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1283,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-04-07",290.38,291.76999,288.41,291.41,-0.04,99700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",290.32001,291.56,290.19,291.53,1.35,0.47,26000,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1160,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",285.57001,290.56,290.17999,0.42,18500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":74,"percent_change":1045,"volume":1378,"transactions":9,"vwap":1377},"2026-04-01",289.85001,291.37,289.19,289.76001,79800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",282.22,288.23999,287.57001,8.27,2.96,65500,{"date":1388,"open":1389,"high":1390,"low":26,"close":1391,"change":951,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-30",282.26999,283.10001,279.29999,-0.44,23400,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",284.26999,280.10999,280.53,-5.07,-1.78,47300,{"date":1403,"open":1404,"high":1377,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",288.79999,285.37,285.60001,-4.85,-1.67,29500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":151,"volume":1417,"transactions":9,"vwap":1415},"2026-03-25",291.54001,292.41,289.38,290.45001,2.1,37200,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1275,"volume":1424,"transactions":9,"vwap":1422},"2026-03-24",287.31,290.26001,288.35001,-1.88,47000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-23",290.82001,293.60001,289.92999,290.23001,3.42,1.19,20800,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1175,"volume":1440,"transactions":9,"vwap":1438},"2026-03-20",290.85999,285.59,286.81,-4.64,34200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":289,"volume":1448,"transactions":9,"vwap":1446},"2026-03-19",289.69,292.79999,289.41,291.45001,-0.67,24500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":163,"volume":1455,"transactions":9,"vwap":1453},"2026-03-18",295.13,295.76001,292.12,-3.97,23000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-17",296.12,297.88,295.85999,296.089996,0.51,0.17,24800,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-16",294.67001,296.51001,295.57999,3.35,1.15,74400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1175,"percent_change":415,"volume":1039,"transactions":9,"vwap":1478},"2026-03-13",295.20999,296.60999,292.040009,292.23001,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",295.91,296.42001,293.82001,-4.86,-1.63,13700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":290,"volume":1186,"transactions":9,"vwap":1492},"2026-03-11",299.029999,299.39999,297.38,298.67999,-0.21,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":552,"percent_change":602,"volume":1500,"transactions":9,"vwap":1499},"2026-03-10",299.66,301.85001,298.54001,298.89001,16000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-09",293.79999,300.13,292.78,299.69,2.5,0.84,27400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":163,"volume":1517,"transactions":9,"vwap":1515},"2026-03-06",297.35001,298.45001,296,297.19,-4.03,82600,{"date":1519,"open":1520,"high":1521,"low":1499,"close":1522,"change":1523,"percent_change":1275,"volume":1455,"transactions":9,"vwap":1522},"2026-03-05",301.44,302.95999,301.22,-1.97,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":151,"volume":1531,"transactions":9,"vwap":1529},"2026-03-04",302.10999,303.89999,300.82999,303.19,2.21,18100,{"date":1533,"open":1534,"high":1535,"low":1460,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",299.20999,302.01001,300.98001,-3.2,-1.05,38800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1201,"transactions":9,"vwap":1545},"2026-03-02",299.84,304.84,299.48001,304.17999,0.58,0.19,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1339,"transactions":9,"vwap":1553},"2026-02-27",302.14001,303.76001,301.89999,303.60001,-1.54,-0.5,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":22,"percent_change":112,"volume":1561,"transactions":9,"vwap":1560},"2026-02-26",306.48001,302.94,305.14001,16500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1137,"percent_change":1168,"volume":1568,"transactions":9,"vwap":1567},"2026-02-25",305.23001,306.48999,304.92999,306.32001,78500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-24",301.059998,304.16,300.35001,303.94,2.77,0.92,34400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-23",303.64001,305.32999,300.76999,301.17001,-3.72,-1.22,54300,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1338,"percent_change":1052,"volume":1592,"transactions":9,"vwap":1591},"2026-02-20",301.95001,305.01001,304.89001,24700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":778,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-19",302.66,303.35001,301.84,302.88,-0.3,13500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-18",302.98999,304.85999,302.76999,303.79001,1.94,0.64,27900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1497,"change":1098,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1497},"2026-02-17",300.85999,302.92001,298.94,0.08,21300,{"date":1618,"open":1583,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-13",303.5,300,301.60001,0.46,0.15,17300,{"date":1626,"open":1627,"high":1628,"low":1612,"close":1629,"change":1630,"percent_change":1631,"volume":864,"transactions":9,"vwap":1629},"2026-02-12",307.20001,307.60001,301.14001,-4.83,-1.58,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-11",308.44,308.75,304.95001,305.97,-0.25,-0.08,33000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1638,"volume":1647,"transactions":9,"vwap":1645},"2026-02-10",307.35999,308.070007,306.22,-0.77,20000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1363,"volume":1655,"transactions":9,"vwap":1653},"2026-02-09",305.56,307.73999,305.019989,306.98999,1.45,30200,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1530,"volume":1662,"transactions":9,"vwap":1660},"2026-02-06",301.70001,306.14999,305.54001,6.62,49400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-05",300.23999,302.040009,298.66,298.92001,-4.08,-1.35,24100,{"date":1673,"open":1674,"high":1675,"low":1335,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",304.79999,305.26001,303,-1.41,-0.46,19300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":552,"volume":1687,"transactions":9,"vwap":1685},"2026-02-03",307.51999,307.62,301.91,304.41,-2.44,23600,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":136,"volume":1371,"transactions":9,"vwap":1692},"2026-02-02",304.049988,307.48999,306.85001,1.79,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":789,"volume":1701,"transactions":9,"vwap":1699},"2026-01-30",304.95999,306.14001,303.23999,305.059998,-1.68,10500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":373,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-29",307.35001,307.84,302.75,306.73999,-0.15,48500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":424,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-28",307.95999,308.45001,306.75,307.19,-0.11,71800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":73,"volume":1725,"transactions":9,"vwap":1723},"2026-01-27",307.45001,307.89999,306.76999,307.53,1.02,41300,{"date":1727,"open":1728,"high":1303,"low":1729,"close":1730,"change":1731,"percent_change":1159,"volume":1440,"transactions":9,"vwap":1730},"2026-01-26",305.79999,305.64001,306.51001,1.36,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":424,"percent_change":1716,"volume":1738,"transactions":9,"vwap":1737},"2026-01-23",305.51001,305.95001,304.53,305.14999,63800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":444,"volume":1746,"transactions":9,"vwap":1744},"2026-01-22",306.29001,306.39001,304.92001,305.48999,1.62,28700,{"date":1748,"open":1749,"high":1590,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-21",301.34,300.67001,303.87,3.67,1.22,67900,{"date":1756,"open":1757,"high":1596,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-20",301.70999,299.97,300.20001,-6.07,-1.98,35700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1354,"volume":1770,"transactions":9,"vwap":1768},"2026-01-16",306.95999,307.16,305.59,306.26999,-0.13,116500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-15",307.54999,307.82001,306.23001,306.39999,0.9,0.29,18300,{"date":1781,"open":1660,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",306.079987,303.73999,305.5,-1.32,-0.43,48900,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1555,"percent_change":746,"volume":1793,"transactions":9,"vwap":1792},"2026-01-13",307.79001,305.89001,306.82001,125300,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":205,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-12",305.37,307.67001,307.32001,0.18,108200,{"date":1802,"open":1729,"high":1803,"low":1660,"close":1722,"change":977,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1722},"2026-01-09",307.17001,0.65,44200,{"date":1807,"open":1574,"high":1808,"low":1606,"close":1809,"change":1463,"percent_change":311,"volume":1810,"transactions":9,"vwap":1809},"2026-01-08",305.19,304.79001,23700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":933,"volume":1818,"transactions":9,"vwap":1816},"2026-01-07",305.98999,306.42001,304.47,304.62,-1.11,15600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":74,"percent_change":863,"volume":1825,"transactions":9,"vwap":1824},"2026-01-06",303.98999,305.87,303.97,305.73001,54500,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1137,"percent_change":1831,"volume":1014,"transactions":9,"vwap":1830},"2026-01-05",302.67999,304.29001,303.54001,0.79,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1097,"percent_change":541,"volume":1838,"transactions":9,"vwap":1837},"2026-01-02",302.29001,302.54999,300.040009,301.16,60900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":455,"volume":1845,"transactions":9,"vwap":1843},"2025-12-31",302.34,302.38,300.32999,-2.48,107300,{"date":1847,"open":1848,"high":1849,"low":1595,"close":1850,"change":474,"percent_change":1769,"volume":1851,"transactions":9,"vwap":1850},"2025-12-30",303.31,303.59,302.81,25900,{"date":1853,"open":1854,"high":1783,"low":1835,"close":1529,"change":1130,"percent_change":158,"volume":1855,"transactions":9,"vwap":1529},"2025-12-29",303.57999,111400,{"date":1857,"open":1858,"high":1675,"low":1859,"close":1860,"change":1708,"percent_change":67,"volume":1861,"transactions":9,"vwap":1860},"2025-12-26",304.5,304.019989,304.45999,76400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1309,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1309},"2025-12-24",303.76999,304.91,303.56,0.98,0.32,206400,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-23",302.049988,303.66,303.63,1.08,0.36,43300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1835,"change":1883,"percent_change":1876,"volume":1884,"transactions":9,"vwap":1835},"2025-12-22",301.97,302.85001,301.67001,1.1,33800,{"date":1886,"open":1342,"high":1887,"low":1342,"close":1888,"change":1889,"percent_change":1576,"volume":1890,"transactions":9,"vwap":1888},"2025-12-19",301.66,301.45001,2.74,43400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1168,"volume":1898,"transactions":9,"vwap":1896},"2025-12-18",299.089996,300.57999,298.19,298.70999,2.3,122600,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1537,"percent_change":301,"volume":1904,"transactions":9,"vwap":1903},"2025-12-17",300.45999,296.32999,296.41,31600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":60,"percent_change":158,"volume":1910,"transactions":9,"vwap":1909},"2025-12-16",300.54001,298.040009,299.60999,14500,{"date":1912,"open":1913,"high":1913,"low":1620,"close":1612,"change":424,"percent_change":1716,"volume":1914,"transactions":9,"vwap":1612},"2025-12-15",303.14001,26700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1325,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1325},"2025-12-12",303.89001,304.31,300.47,-3.24,-1.06,144000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":151,"percent_change":1209,"volume":1929,"transactions":9,"vwap":1928},"2025-12-11",302.82001,304.64001,301.76999,304.44,129100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":227,"volume":1937,"transactions":9,"vwap":1935},"2025-12-10",300.94,304.25,300.88,303.70999,2.46,28600,{"date":1939,"open":1932,"high":1940,"low":1941,"close":1942,"change":1354,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-09",302.45001,300.92001,301.25,-0.01,61400,{"date":1946,"open":1947,"high":1947,"low":1934,"close":1948,"change":1949,"percent_change":474,"volume":1950,"transactions":9,"vwap":1948},"2025-12-08",302.78,301.29001,-1.15,14000,{"date":1952,"open":1953,"high":1783,"low":1954,"close":1955,"change":216,"percent_change":705,"volume":1956,"transactions":9,"vwap":1955},"2025-12-05",302.54001,302.20001,302.44,36600,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1927,"change":1098,"percent_change":1615,"volume":1961,"transactions":9,"vwap":1927},"2025-12-04",302.32001,300.78,22200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1370,"volume":1969,"transactions":9,"vwap":1967},"2025-12-03",299.79999,302.019989,299.57999,301.51999,1.27,35000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1068,"percent_change":1547,"volume":1976,"transactions":9,"vwap":1975},"2025-12-02",300.42999,301.32999,299.44,300.25,10200,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":854,"volume":1983,"transactions":9,"vwap":1981},"2025-12-01",298.85001,301,299.67999,-1.56,27500,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1233,"transactions":9,"vwap":1988},"2025-11-28",300.17001,301.26999,301.23999,1.69,0.56,{"date":1992,"open":1499,"high":1993,"low":1498,"close":1994,"change":652,"percent_change":1995,"volume":1153,"transactions":9,"vwap":1994},"2025-11-26",300.59,299.54999,0.63,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-25",294.70999,298.10999,292.97,297.67999,3.1,1.05,69600,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-24",291.20001,295.01001,294.57999,4.38,1.51,36700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1883,"volume":2020,"transactions":9,"vwap":2018},"2025-11-21",287.92001,292.60999,286.64001,290.20001,3.17,92400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-20",296.51999,297.26999,286.92001,287.029999,-4.69,-1.61,53600,{"date":2031,"open":2032,"high":2033,"low":1430,"close":2034,"change":942,"percent_change":73,"volume":2035,"transactions":9,"vwap":2034},"2025-11-19",290.59,293.59,291.72,30300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-18",290.64001,292.39999,288.64999,290.75,-1.75,-0.6,24000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2044,"transactions":9,"vwap":2050},"2025-11-17",294.92001,296.48999,291.22,292.5,-3.05,-1.03,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":332,"percent_change":871,"volume":2058,"transactions":9,"vwap":2057},"2025-11-14",292.10001,297.32999,295.54999,19100,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1107,"transactions":9,"vwap":2063},"2025-11-13",299.82999,295.31,295.72,-5.21,-1.73,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1463,"percent_change":311,"volume":1486,"transactions":9,"vwap":2071},"2025-11-12",302.059998,302.089996,300.5,300.92999,{"date":2073,"open":2074,"high":2075,"low":1534,"close":2076,"change":2077,"percent_change":1463,"volume":934,"transactions":9,"vwap":2076},"2025-11-11",299.29999,301.20999,300.76001,0.52,{"date":2079,"open":2074,"high":2080,"low":2081,"close":1665,"change":2082,"percent_change":322,"volume":2083,"transactions":9,"vwap":1665},"2025-11-10",300.69,297.89999,4.45,22900,{"date":2085,"open":2086,"high":1460,"low":2087,"close":2088,"change":1462,"percent_change":1463,"volume":1347,"transactions":9,"vwap":2088},"2025-11-07",293.81,291.39999,295.79001,{"date":2090,"open":2091,"high":2091,"low":1998,"close":2092,"change":2093,"percent_change":847,"volume":2094,"transactions":9,"vwap":2092},"2025-11-06",298.45999,295.28,-3.34,43800,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":1622,"volume":1500,"transactions":9,"vwap":2099},"2025-11-05",297.040009,299.95001,298.62,1.37,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":60,"volume":2108,"transactions":9,"vwap":2106},"2025-11-04",297.45001,299.41,297.20999,297.25,-3.77,17900,{"date":2110,"open":1880,"high":1880,"low":2111,"close":2112,"change":715,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-03",299.47,301.019989,0.05,17700,{"date":2116,"open":2068,"high":2068,"low":1759,"close":1612,"change":2117,"percent_change":2118,"volume":1976,"transactions":9,"vwap":1612},"2025-10-31",1.23,0.41,{"date":2120,"open":1888,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":879,"volume":1177,"transactions":9,"vwap":2123},"2025-10-30",302.26999,299.59,299.63,-2.93,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":1232,"percent_change":257,"volume":2130,"transactions":9,"vwap":2129},"2025-10-29",303.85999,301.62,302.56,12300,{"date":2132,"open":2133,"high":1935,"low":1940,"close":2134,"change":1370,"percent_change":1160,"volume":905,"transactions":9,"vwap":2134},"2025-10-28",303.32001,303.12,{"date":2136,"open":1973,"high":2137,"low":1973,"close":2138,"change":2139,"percent_change":1471,"volume":2140,"transactions":9,"vwap":2138},"2025-10-27",302.70999,302.70001,3.45,19800,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":1168,"volume":2147,"transactions":9,"vwap":2145},"2025-10-24",298.95999,299.87,299.25,2.32,11900,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":863,"volume":2154,"transactions":9,"vwap":2152},"2025-10-23",294.82999,297.32001,296.92999,2.13,8800,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":395,"volume":2161,"transactions":9,"vwap":2159},"2025-10-22",296.53,292.92999,294.79999,-1.91,63600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1779,"transactions":9,"vwap":2167},"2025-10-21",296.81,297.37,296.28,296.70999,0.04,0.01,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":1470,"percent_change":2175,"volume":848,"transactions":9,"vwap":2174},"2025-10-20",294.89999,296.98001,296.67001,1.14,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2117,"percent_change":1370,"volume":2181,"transactions":9,"vwap":2180},"2025-10-17",290.95999,293.88,293.32001,13900,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1274,"percent_change":2187,"volume":1561,"transactions":9,"vwap":2186},"2025-10-16",295.41,290.92001,292.089996,-0.69,{"date":2189,"open":2190,"high":1482,"low":2191,"close":2192,"change":502,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-15",295.78,292.26001,294.12,0.38,23200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1639,"percent_change":173,"volume":2201,"transactions":9,"vwap":2200},"2025-10-14",290.049988,294.44,289.14001,293.01001,35900,{"date":2203,"open":1446,"high":2204,"low":1446,"close":2205,"change":2206,"percent_change":1745,"volume":2207,"transactions":9,"vwap":2205},"2025-10-13",293.42999,293.089996,4.66,9000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-10",296.72,297.28,288.35999,288.42999,-7.82,-2.64,18800,{"date":2218,"open":1491,"high":2219,"low":2220,"close":2221,"change":737,"percent_change":474,"volume":1500,"transactions":9,"vwap":2221},"2025-10-09",297.57999,295.64001,296.25,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1491,"change":977,"percent_change":216,"volume":2227,"transactions":9,"vwap":1491},"2025-10-08",296.70001,297.42999,296.17001,14600,{"date":2229,"open":2151,"high":2230,"low":2231,"close":2232,"change":694,"percent_change":854,"volume":2233,"transactions":9,"vwap":2232},"2025-10-07",297.45999,294.91,295.39999,62400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2152,"change":2239,"percent_change":2118,"volume":2240,"transactions":9,"vwap":2152},"2025-10-06",297.10001,297.39001,295.88,1.21,16200,{"date":2242,"open":2220,"high":2243,"low":2244,"close":2063,"change":168,"percent_change":2168,"volume":2130,"transactions":9,"vwap":2063},"2025-10-03",297.44,295.42999,{"date":2246,"open":2221,"high":2221,"low":2247,"close":2248,"change":1623,"percent_change":2113,"volume":2249,"transactions":9,"vwap":2248},"2025-10-02",294.82001,295.60001,76600,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":2193,"volume":2256,"transactions":9,"vwap":2254},"2025-10-01",292.85001,295.70001,295.45001,1.13,76300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2255,"percent_change":811,"volume":2262,"transactions":9,"vwap":2260},"2025-09-30",292.72,294.32001,292.32999,11000,{"date":2264,"open":1503,"high":2265,"low":2266,"close":2267,"change":978,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-29",293.89999,292.54001,293.19,0.21,12000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1608,"volume":2277,"transactions":9,"vwap":2275},"2025-09-26",291.92999,292.62,290.79999,292.57999,1.85,25700,{"date":2279,"open":1430,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":415,"volume":2284,"transactions":9,"vwap":2282},"2025-09-25",291.23001,289.48001,290.73001,-1.57,15000,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2227,"transactions":9,"vwap":2289},"2025-09-24",294.019989,292,292.29999,-1.86,-0.63,{"date":2293,"open":1458,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":405,"volume":2298,"transactions":9,"vwap":2296},"2025-09-23",296.14999,293.95999,294.16,-1.69,6600,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2239,"percent_change":2118,"volume":2277,"transactions":9,"vwap":2303},"2025-09-22",293.87,295.98999,295.85001,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":89,"percent_change":2193,"volume":2310,"transactions":9,"vwap":2309},"2025-09-19",294.41,294.87,293.13,294.64001,10100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":863,"volume":2318,"transactions":9,"vwap":2316},"2025-09-18",293.32999,294.10999,292.76999,293.51999,2.09,10600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1678,"percent_change":746,"volume":2325,"transactions":9,"vwap":2324},"2025-09-17",292.079987,292.17999,290,291.42999,10700,{"date":2327,"open":2328,"high":2328,"low":1412,"close":2329,"change":289,"percent_change":1639,"volume":2330,"transactions":9,"vwap":2329},"2025-09-16",292.79001,291.89001,9300,{"date":2332,"open":2329,"high":2333,"low":2334,"close":1453,"change":1753,"percent_change":1370,"volume":2335,"transactions":9,"vwap":1453},"2025-09-15",292.47,291.70001,33300,{"date":2337,"open":2338,"high":2324,"low":2339,"close":2340,"change":1392,"percent_change":1708,"volume":2341,"transactions":9,"vwap":2340},"2025-09-12",291.29999,290.69,290.89999,17100,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":1576,"volume":2347,"transactions":9,"vwap":2345},"2025-09-11",289.01001,291.34,2.67,16400,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":151,"percent_change":1098,"volume":2269,"transactions":9,"vwap":2352},"2025-09-10",289.67001,287.95999,288.67001,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2077,"percent_change":1799,"volume":2207,"transactions":9,"vwap":2356},"2025-09-09",287.66,287.94,286.79001,{"date":2359,"open":2360,"high":2361,"low":2357,"close":2362,"change":2363,"percent_change":1876,"volume":2364,"transactions":9,"vwap":2362},"2025-09-08",287.62,287.81,287.42001,1.04,8300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1638,"volume":2372,"transactions":9,"vwap":2370},"2025-09-05",288.29999,288.48001,285.57999,286.38,-0.71,23500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1777,"volume":2380,"transactions":9,"vwap":2378},"2025-09-04",285,287.14999,284.97,287.089996,2.57,9400,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2239,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-03",284.75,284.89999,283.35999,284.51999,0.43,11800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":1624,"transactions":9,"vwap":2394},"2025-09-02",281.64001,283.37,281.14001,283.31,-1.89,-0.66,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":102,"percent_change":2402,"volume":997,"transactions":9,"vwap":2401},"2025-08-29",286.45999,284.79999,285.20001,-0.62,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":107,"percent_change":117,"volume":2409,"transactions":9,"vwap":2408},"2025-08-28",286.19,287.17001,285.79999,286.98999,82000,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":107,"percent_change":117,"volume":2415,"transactions":9,"vwap":2414},"2025-08-27",285.12,286.20999,286.10001,8500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1217,"percent_change":1370,"volume":2422,"transactions":9,"vwap":2421},"2025-08-26",283.75,285.26001,283.54001,285.20999,10400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":301,"percent_change":474,"volume":2429,"transactions":9,"vwap":2428},"2025-08-25",284.91,285.029999,283.95001,284.029999,12200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-22",281.45999,285.70999,285.10001,4.79,1.71,7300,{"date":2439,"open":2440,"high":2393,"low":2441,"close":2442,"change":2443,"percent_change":1282,"volume":2444,"transactions":9,"vwap":2442},"2025-08-21",280.44,280.01001,280.31,-1.04,10300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1330,"volume":2452,"transactions":9,"vwap":2450},"2025-08-20",281.69,281.78,279.13,281.35001,-0.72,49600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2396,"volume":1315,"transactions":9,"vwap":2458},"2025-08-19",283.82001,284.26001,281.88,282.070007,-1.87,{"date":2461,"open":2462,"high":2463,"low":2392,"close":2464,"change":1160,"percent_change":2113,"volume":2465,"transactions":9,"vwap":2464},"2025-08-18",284.019989,284.079987,283.94,21600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":2472,"volume":2415,"transactions":9,"vwap":2470},"2025-08-15",284.29999,284.5,283.79999,-0.88,-0.31,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":289,"percent_change":1639,"volume":2284,"transactions":9,"vwap":2476},"2025-08-14",283.60001,284.67999,{"date":2478,"open":2479,"high":2412,"low":2480,"close":2425,"change":2481,"percent_change":1363,"volume":2347,"transactions":9,"vwap":2425},"2025-08-13",285.019989,283.73001,1.32,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":896,"volume":2489,"transactions":9,"vwap":2487},"2025-08-12",281.51999,283.64001,281.42001,283.59,3.64,46600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":822,"percent_change":1330,"volume":1624,"transactions":9,"vwap":2495},"2025-08-11",281.17999,281.39001,279.73001,279.95001,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":204,"percent_change":216,"volume":2502,"transactions":9,"vwap":2501},"2025-08-08",279.89999,280.91,279.85999,280.67999,6300,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":767,"percent_change":248,"volume":2508,"transactions":9,"vwap":2507},"2025-08-07",281.10999,277.73001,278.82001,15500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1052,"volume":2516,"transactions":9,"vwap":2514},"2025-08-06",277.60999,279.23999,277.16,279.059998,1.82,11400,{"date":2518,"open":2519,"high":2512,"low":2520,"close":2521,"change":737,"percent_change":194,"volume":2522,"transactions":9,"vwap":2521},"2025-08-05",278.44,276.82001,277.23999,20600,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-04",275.89001,278.37,4.1,1.49,36400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":1175,"volume":2537,"transactions":9,"vwap":2535},"2025-08-01",275.51999,275.57999,273.16,274.26999,-4.44,16300,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2541,"change":2542,"percent_change":194,"volume":1258,"transactions":9,"vwap":2541},"2025-07-31",282.20999,278.70999,-1.16,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":424,"percent_change":1283,"volume":2549,"transactions":9,"vwap":2548},"2025-07-30",280.79999,281.20999,278.73001,279.87,33700,{"date":2551,"open":2552,"high":2553,"low":2441,"close":2554,"change":2555,"percent_change":463,"volume":2556,"transactions":9,"vwap":2554},"2025-07-29",281.67999,281.75,280.20999,-0.9,12400,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2505,"change":248,"percent_change":173,"volume":2227,"transactions":9,"vwap":2505},"2025-07-28",281.59,280.60999,{"date":2562,"open":2563,"high":2486,"low":2554,"close":2564,"change":89,"percent_change":1089,"volume":2330,"transactions":9,"vwap":2564},"2025-07-25",280.57001,281.20001,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1943,"percent_change":-6,"volume":2147,"transactions":9,"vwap":2570},"2025-07-24",280.14999,280.70999,279.95999,280.079987,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":215,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-23",278.73999,280.13,278.34,280.089996,0.81,41600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":897,"transactions":9,"vwap":2584},"2025-07-22",277.70999,278.059998,276.87,277.82999,0.37,0.13,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":53,"volume":1500,"transactions":9,"vwap":2592},"2025-07-21",277.92999,278.88,277.39999,277.45999,0.27,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":1786,"percent_change":1708,"volume":2599,"transactions":9,"vwap":2598},"2025-07-18",278.35999,276.89001,277.19,58000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1052,"volume":2607,"transactions":9,"vwap":2605},"2025-07-17",276.019989,277.82001,275.95001,277.62,1.81,24200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2239,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-16",275.17001,275.89999,273.14001,275.81,0.44,19400,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2619,"change":2620,"percent_change":1232,"volume":2621,"transactions":9,"vwap":2619},"2025-07-15",277.56,274.60001,-1.55,59900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2625,"change":887,"percent_change":117,"volume":1600,"transactions":9,"vwap":2625},"2025-07-14",275.29001,276.14999,275.01001,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":854,"volume":2029,"transactions":9,"vwap":2632},"2025-07-11",275.51001,275.85999,274.70001,275.29999,-1.43,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":176,"percent_change":1876,"volume":2640,"transactions":9,"vwap":2639},"2025-07-10",276,277.01001,275.42001,276.73001,106300,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1989,"percent_change":484,"volume":2647,"transactions":9,"vwap":2646},"2025-07-09",275.070007,275.82999,274.38,275.73001,76200,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":1769,"percent_change":67,"volume":832,"transactions":9,"vwap":2652},"2025-07-08",274.78,273.91,274.040009,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1646,"volume":1561,"transactions":9,"vwap":2658},"2025-07-07",275.39001,275.54999,273.01001,274.17001,-2.12,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":227,"volume":2666,"transactions":9,"vwap":2664},"2025-07-03",274.98999,276.51999,276.29001,2.25,22100,{"date":2668,"open":2669,"high":2652,"low":2670,"close":2652,"change":322,"percent_change":205,"volume":2671,"transactions":9,"vwap":2652},"2025-07-02",272.42999,272.079987,78300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1493,"percent_change":1639,"volume":897,"transactions":9,"vwap":2677},"2025-07-01",271.98001,273.049988,271.70999,272.54001,{"date":2679,"open":2669,"high":2612,"low":2680,"close":2681,"change":1314,"percent_change":1622,"volume":2682,"transactions":9,"vwap":2681},"2025-06-30",271.81,272.75,31800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2100,"percent_change":1462,"volume":2689,"transactions":9,"vwap":2688},"2025-06-27",270.98999,271.98999,269.88,271.5,13600,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-26",268.42001,270.13,2.43,0.91,7900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":112,"percent_change":1708,"volume":2703,"transactions":9,"vwap":2702},"2025-06-25",268.54001,268.76999,267.5,267.70001,63300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-24",267.16,268.38,266.73999,268.089996,3.09,1.17,14200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":226,"percent_change":2003,"volume":897,"transactions":9,"vwap":2718},"2025-06-23",262.57999,265.10999,261.45001,265,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1232,"volume":2726,"transactions":9,"vwap":2724},"2025-06-20",264.32001,264.70999,261.84,262.23999,-1.49,10900,{"date":2728,"open":2729,"high":2730,"low":2729,"close":2731,"change":2113,"percent_change":904,"volume":934,"transactions":9,"vwap":2731},"2025-06-18",263.44,265.5,263.73001,{"date":2733,"open":2734,"high":2730,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-06-17",264.51001,263.60001,263.67999,-2.49,-0.94,17200,{"date":2741,"open":2742,"high":2743,"low":2716,"close":2744,"change":2745,"percent_change":2746,"volume":911,"transactions":9,"vwap":2744},"2025-06-16",265.42001,266.69,266.17001,2.65,1.01,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1920,"percent_change":2753,"volume":1210,"transactions":9,"vwap":2752},"2025-06-13",264,265.51001,262.89001,263.51999,-1.21,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2757,"change":176,"percent_change":2193,"volume":2759,"transactions":9,"vwap":2757},"2025-06-12",264.91,266.76001,264.82999,104200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2522,"transactions":9,"vwap":2765},"2025-06-11",266.57001,267.26001,265.029999,265.76001,-0.75,-0.28,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":89,"percent_change":1370,"volume":2773,"transactions":9,"vwap":2772},"2025-06-10",265.31,266.66,266.51001,34900,{"date":2775,"open":2770,"high":2776,"low":2777,"close":2778,"change":1546,"percent_change":705,"volume":2779,"transactions":9,"vwap":2778},"2025-06-09",266,264.63,265.39001,27100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":127,"percent_change":2255,"volume":2786,"transactions":9,"vwap":2785},"2025-06-06",264.72,265.42999,264.35001,264.81,149500,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2723,"change":2792,"percent_change":2291,"volume":2793,"transactions":9,"vwap":2723},"2025-06-05",263.78,264.42001,261.20001,-1.66,19200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1240,"percent_change":2586,"volume":1146,"transactions":9,"vwap":2799},"2025-06-04",263.47,264.12,263.29001,263.5,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1995,"volume":897,"transactions":9,"vwap":2805},"2025-06-03",261.69,263.69,261.28,263.14999,1.65,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2810,"change":1217,"percent_change":1159,"volume":2812,"transactions":9,"vwap":2810},"2025-06-02",259.82999,261.5,258.59,19900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1716,"percent_change":1354,"volume":2819,"transactions":9,"vwap":2818},"2025-05-30",259.39001,260.85999,257.37,260.32001,26600,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":107,"percent_change":800,"volume":2825,"transactions":9,"vwap":2824},"2025-05-29",262.19,258.91,260.42999,20200,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1232,"volume":1464,"transactions":9,"vwap":2830},"2025-05-28",261.049988,259.42001,259.54001,-1.47,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2835,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2835},"2025-05-27",259.16,261.01001,258.23999,5.03,1.96,55600,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":473,"percent_change":1555,"volume":1177,"transactions":9,"vwap":2844},"2025-05-23",254.12,256.67999,255.98,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":23,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-05-22",257.089996,258.92001,256.76001,257.26999,-0.14,43200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2283,"volume":2860,"transactions":9,"vwap":2858},"2025-05-21",259.82001,261.31,256.95999,257.62,-4.11,37400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1004,"percent_change":424,"volume":2867,"transactions":9,"vwap":2866},"2025-05-20",262.47,262.5,261.22,261.73001,150100,{"date":2869,"open":2870,"high":2751,"low":2870,"close":2871,"change":1053,"percent_change":1615,"volume":1561,"transactions":9,"vwap":2871},"2025-05-19",259.69,262.62,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":978,"volume":2879,"transactions":9,"vwap":2877},"2025-05-16",260.88,262.67999,260.62,262.42001,1.59,59800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":831,"percent_change":1089,"volume":905,"transactions":9,"vwap":2885},"2025-05-15",258.82999,260.98999,258.72,260.82999,{"date":2887,"open":2818,"high":2888,"low":2889,"close":2890,"change":2586,"percent_change":2113,"volume":2891,"transactions":9,"vwap":2890},"2025-05-14",260.66,259.25,259.79999,29800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2838,"percent_change":1045,"volume":2825,"transactions":9,"vwap":2897},"2025-05-13",258.42999,260.5,258.10001,259.67001,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-12",257.45999,258.14999,255.57001,257.70999,8.19,3.28,44100,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1786,"percent_change":332,"volume":2913,"transactions":9,"vwap":2912},"2025-05-09",250.78999,251,249.14999,249.52,19500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":215,"percent_change":2695,"volume":1250,"transactions":9,"vwap":2919},"2025-05-08",249.45,252.080002,248.69,249.95,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":1508,"percent_change":800,"volume":2926,"transactions":9,"vwap":2925},"2025-05-07",247.42,248.67999,246,247.69,23800,{"date":2928,"open":2929,"high":2930,"low":2929,"close":2931,"change":2932,"percent_change":1115,"volume":2933,"transactions":9,"vwap":2931},"2025-05-06",245.99001,248.25999,246.85001,-1.7,16100,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":193,"percent_change":405,"volume":2388,"transactions":9,"vwap":2938},"2025-05-05",248.029999,250.3,248.55,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":1417,"transactions":9,"vwap":2944},"2025-05-02",249.32001,250.84,248.61,249.97,3.55,1.44,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-01",247.61,248.7,246.31,246.42,1.47,0.6,25000,{"date":2957,"open":2958,"high":2959,"low":179,"close":2960,"change":1241,"percent_change":2168,"volume":2961,"transactions":9,"vwap":2960},"2025-04-30",241.21001,245.33,244.95,29600,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":663,"percent_change":1608,"volume":2968,"transactions":9,"vwap":2967},"2025-04-29",242.92999,245.27,242.82001,244.84,15200,{"date":183,"open":2970,"high":2971,"low":2972,"close":2973,"change":2851,"percent_change":871,"volume":2974,"transactions":9,"vwap":2973},243.42999,244.28999,240.71001,243.28999,12900]