[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTI":3,"homepage-market-summary":30,"stock-historical-VTI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTI","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 Total Stock Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.007,3.822,"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},379.56,379.95,380.97,377.87,381.03,-1.47,-0.39,2960170.791337,385.1199,310.39999,4297051.871866996,92.6,6365,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"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",[99,104,109,113,118,123,128,132,137,142,147],{"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":23,"price":112,"is_up":39},"Healthcare","XLV",168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":73,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},266.25,4030026,1470959419.838616,40.04,"2025-04-28",[184,187,196,207,216,227,238,249,260,271,282,292,303,314,325,335,346,356,367,378,388,399,410,421,432,443,454,464,473,483,494,502,511,522,533,543,552,562,573,582,592,602,613,620,631,640,647,657,668,678,689,700,711,721,732,743,753,764,775,786,795,806,817,828,836,843,852,861,870,879,887,896,905,914,921,927,935,942,951,960,968,977,985,994,1003,1011,1020,1029,1037,1046,1055,1064,1073,1081,1088,1095,1103,1111,1120,1129,1137,1145,1152,1160,1169,1178,1184,1192,1201,1210,1218,1225,1234,1241,1249,1257,1266,1275,1284,1293,1300,1309,1316,1324,1332,1340,1347,1354,1363,1371,1379,1387,1395,1404,1411,1420,1428,1437,1445,1454,1463,1471,1480,1487,1496,1503,1512,1520,1527,1534,1542,1551,1559,1568,1576,1583,1590,1598,1606,1615,1623,1630,1638,1646,1654,1662,1669,1677,1683,1691,1700,1707,1715,1724,1731,1738,1746,1753,1762,1768,1775,1780,1789,1797,1805,1811,1817,1825,1834,1841,1850,1858,1866,1874,1882,1888,1895,1901,1906,1910,1916,1923,1930,1939,1948,1955,1963,1971,1979,1985,1992,1998,2005,2012,2020,2028,2034,2041,2049,2057,2065,2074,2082,2089,2098,2105,2114,2120,2126,2132,2140,2148,2155,2163,2169,2176,2184,2192,2199,2206,2214,2220,2229,2236,2244,2251,2258,2266,2273,2282,2290,2299,2306,2313,2318,2325,2332,2337,2344,2351,2359,2366,2372,2377,2383,2390,2397,2402,2410,2416,2422,2430,2436,2444,2452,2459,2466,2473,2480,2487,2493,2500,2508,2516,2524,2532,2538,2546,2552,2558,2563,2570,2579,2586,2593,2600,2609,2616,2624,2631,2638,2646,2653,2660,2667,2674,2681,2688,2695,2703,2711,2718,2726,2733,2740,2747,2753,2760,2768,2775,2782,2790,2797,2805,2813,2820,2829,2837,2844,2851,2859,2867,2875,2881,2887,2895,2902,2910,2917,2924,2931,2939,2946,2953,2961,2969,2977,2984,2993,3000,3007,3015,3022,3029,3037,3045,3052,3060,3067,3075,3083,3091,3098,3105,3114],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},108190,379.4919,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":23,"volume":193,"transactions":194,"vwap":195},"2026-10-07",380.6,381.46,379.385,-1.51,2736743.647656,107526,380.5497,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",382.19,383.85,382,382.54,1.94,0.51,3038082.292863,104851,382.8821,{"date":208,"open":209,"high":210,"low":211,"close":189,"change":212,"percent_change":140,"volume":213,"transactions":214,"vwap":215},"2026-10-05",378.075,381.56,378.05,2.61,3047750.707967,134656,379.8598,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",378.48,379.61,376.92,377.99,2.81,0.75,2952155.039473,132388,378.2313,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",375.36,375.98,372.59,375.18,0.94,0.25,5192743.862664,158296,374.4944,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",376.31,377.685,374.19,374.24,-1.02,-0.27,4450586.695122,114741,376.5589,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",376.7,376.82,374.2212,375.26,-0.58,-0.15,3231834.204754,111058,375.2403,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",377.25,377.85,375.005,375.84,-3.93,-1.03,3940404.785585,141068,376.3521,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",378.63,380.33,377.46,379.77,1.69,0.45,2809714.480074,107552,379.2087,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":256,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",376.36,378.81,376.0297,378.08,-0.04,2600775.2071,95934,377.5109,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",381.09,381.24,377.805,378.23,-3.04,-0.8,2581335.302241,103475,379.0603,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",381.71,382.06,380.7806,381.27,0.17,0.04,2599690.098561,99616,381.4509,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",377.89,381.7699,377.64,381.1,5.67,1.51,3088147.844619,119655,380.03,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",375.94,373.75,375.43,0.09,0.02,2291403.269353,96419,374.8399,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",375.79,376.22,374.17,375.34,4.08,1.1,2267007.33513,84104,375.1516,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":157,"volume":353,"transactions":354,"vwap":355},"2026-09-16",373.79,374.98,368.93,371.26,-1.58,3348094.843034,120416,372.6777,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",374.29,374.67,372.2041,372.84,-1.84,-0.49,2829206.699623,120515,372.9508,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",373.97,376.055,373.28,374.68,-1.63,-0.43,3039232.781977,128176,374.6802,{"date":379,"open":380,"high":381,"low":382,"close":240,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",376.51,377.295,375.93,3.07,0.82,2651307.629263,94910,376.6998,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",373.095,374.54,372.7501,373.24,-2.32,-0.62,3309185.784293,120677,373.4536,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",376.84,377,375.02,375.56,-2.04,-0.54,2552710.987774,114175,375.9887,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",379.34,379.57,377.28,377.6,-2.13,-0.56,4287409.85729,152033,378.3684,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",380.21,380.68,379.13,379.73,-1.2,-0.32,2630406.33708,105191,379.7728,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",378.5,381.32,378.16,380.93,4.05,1.07,2566014.282256,90603,380.1667,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",375.7,377.53,375.28,376.88,1.71,0.46,2473735.950345,97593,376.7347,{"date":455,"open":456,"high":252,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",375.8,374.15,375.17,-2.98,-0.79,3159477.348964,144928,375.577,{"date":465,"open":218,"high":466,"low":467,"close":468,"change":469,"percent_change":428,"volume":470,"transactions":471,"vwap":472},"2026-08-31",378.575,376.9693,378.15,-1.21,3186196.951852,137038,377.7218,{"date":474,"open":21,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",382.25,378.875,379.36,-1.27,-0.33,2819302.37538,110340,380.2224,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",379.5,381.2,378.86,380.63,2.4,0.63,2913400.824664,87457,380.1635,{"date":495,"open":496,"high":497,"low":414,"close":297,"change":498,"percent_change":331,"volume":499,"transactions":500,"vwap":501},"2026-08-26",377.69,378.9,0.08,2254684.770655,84681,378.1878,{"date":503,"open":434,"high":504,"low":505,"close":468,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",378.6,376.895,1.08,0.29,2644274.337778,91931,377.8898,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",377.92,378,376.4836,377.07,-1.17,-0.31,2966507.195451,118887,377.245,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",378.835,379.225,377.415,378.24,1.66,0.44,2832210.508725,102907,378.2372,{"date":534,"open":434,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",379.37,376.385,376.58,-3.41,-0.9,3428107.993369,120628,377.9227,{"date":544,"open":545,"high":546,"low":413,"close":547,"change":548,"percent_change":234,"volume":549,"transactions":550,"vwap":551},"2026-08-19",380.71,381.67,379.99,0.95,2688145.287072,96608,380.4796,{"date":553,"open":554,"high":555,"low":497,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",380.1,380.4865,379.04,-3.09,-0.81,3842180.360716,130346,379.6882,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",383.76,384.05,382.01,382.13,-1.72,-0.45,3529814.472249,144291,382.9575,{"date":574,"open":575,"high":576,"low":577,"close":199,"change":569,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",384.67,384.9,383.33,-0.12,2306088.079459,117547,383.9567,{"date":583,"open":584,"high":25,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",383.03,382.64,384.3,2.47,0.65,2324186.413629,87865,384.0065,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":116,"volume":599,"transactions":600,"vwap":601},"2026-08-12",382.75,382.82,381.13,381.83,1.18,2795932.224264,95916,381.8836,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",382.51,382.6,380.19,380.65,-0.98,-0.26,3900056.589751,108170,381.2693,{"date":614,"open":615,"high":616,"low":319,"close":615,"change":256,"percent_change":288,"volume":617,"transactions":618,"vwap":619},"2026-08-10",381.63,382.66,5170871.582053,123537,381.7064,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",380.69,382.0709,379.93,381.78,2.71,0.71,2317869.044063,103628,381.2567,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":255,"percent_change":256,"volume":637,"transactions":638,"vwap":639},"2026-08-06",379.82,380.94,378.64,379.07,3090038.829819,98059,379.6417,{"date":641,"open":595,"high":642,"low":17,"close":643,"change":517,"percent_change":518,"volume":644,"transactions":645,"vwap":646},"2026-08-05",383.29,379.65,2840721.746648,119959,381.3164,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":302},"2026-08-04",375.35,381.74,375.3,380.82,6.98,1.87,3302432.945897,119704,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",369.5,374.26,369,373.84,5.63,1.53,3429611.3588,161547,372.712,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":202,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",367.8,369.33755,363.95,368.21,0.53,3198548.580308,122987,367.1897,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",363.81,366.58,362.64,366.27,5.85,1.62,2882432.5088,99687,364.6065,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",365.59,366.88,360.2,360.42,-5.57,-1.52,4151003.722915,150965,363.2055,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",365.02,366.8993,363.55,365.99,0.81,0.22,2635219.640295,99476,365.4989,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":53,"volume":718,"transactions":719,"vwap":720},"2026-07-27",367.68,368.32,363.61,365.18,0.38,2868658.894903,120123,365.2705,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",364.9,367.3,364.1014,364.8,0.11,0.03,2609718.242939,97911,365.3129,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",365.13,366.76,363.1,364.69,-4.18,-1.13,3276280.452586,138312,364.6455,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":255,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",368.81,370.159,368.57,368.87,-0.16,2389213.497829,81403,369.3416,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",368.15,369.85,367.3401,369.45,3.2,0.87,2139919.213987,82630,368.9702,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",368.75,369.64,366.08,366.25,-0.76,-0.21,2863053.687047,130773,367.6861,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-17",366.48,369.08,365.7201,367.01,-3.57,-0.96,3155046.478638,135307,367.6159,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":362,"percent_change":363,"volume":792,"transactions":793,"vwap":794},"2026-07-16",371.55,372.56,369.19,370.58,3215131.989683,117915,371.1365,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-15",372.3,372.96,370.24,372.42,1.26,0.34,2913939.144488,118541,371.9435,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-14",371,371.97,369.75,371.16,1.38,0.37,3403883.238816,97606,371.0457,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-13",371.59,372.22,369.25,369.78,-2.91,-0.78,2931008.58669,132462,370.8398,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":73,"volume":835,"transactions":9,"vwap":833},"2026-07-10",372,372.97,369.51999,372.69,1.24,2765900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":759,"percent_change":760,"volume":842,"transactions":9,"vwap":841},"2026-07-09",369.47,371.85001,368.70001,371.45001,5484300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",367.60999,368.57999,365.31,368.25,-1.36,-0.37,3864300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",371.31,371.75,368.48001,369.60999,-2.06,-0.55,2881600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",370.32999,372.28,369.95999,371.67001,2.91,0.79,3271300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",370.39001,372.23999,366.17999,368.76001,-0.51,-0.14,3114000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":771,"volume":886,"transactions":9,"vwap":884},"2026-07-01",369.34,371.38,367.84,369.26999,-0.77,2852400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",367.31,370.60999,367.089996,370.040009,2.92,0.8,4222200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",365.14999,367.39001,362.54999,367.12,4.9,1.35,3829900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-26",360.88,364.79001,359.95001,362.22,-1.76,-0.48,2739400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":73,"percent_change":330,"volume":920,"transactions":9,"vwap":919},"2026-06-25",366.48001,366.82999,362.31,363.98001,2758000,{"date":922,"open":908,"high":901,"low":923,"close":924,"change":67,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-24",362.63,363.64999,-0.01,3036000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":46,"volume":934,"transactions":9,"vwap":932},"2026-06-23",363.26999,366.66,362.87,363.70001,-5.11,3175500,{"date":936,"open":937,"high":938,"low":939,"close":745,"change":940,"percent_change":428,"volume":941,"transactions":9,"vwap":745},"2026-06-22",370.28,371.56,368.19,-1.18,3295200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-18",370.56,370.62,368.34,369.98999,4.23,1.16,3413600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-17",370.78,371.51999,365.079987,365.76001,-4.61,-1.24,4766800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":255,"volume":967,"transactions":9,"vwap":965},"2026-06-16",372.79001,373.16,370.10001,370.37,-2.16,2805800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",371.79999,373.64001,371.54999,372.53,6.17,1.68,3561000,{"date":978,"open":874,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-12",367.92999,363.23001,366.35999,2.06,0.57,3230600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",359.63,365.5,357.75,364.29999,6.26,1.75,3964200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-10",361.87,364.56,357.89999,358.040009,-5.63,-1.55,3389800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":299,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-09",366.70001,368.66,356.28,363.67001,-0.22,4687900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-08",366.69,367.57999,364.040009,364.47,1.09,0.3,5431900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-05",370.98001,371.17999,362.45999,363.38,-10,-2.68,5205400,{"date":1030,"open":945,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-04",373.98999,370.35999,373.38,1.73,0.47,3125600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-03",373.85001,373.95001,371.32001,371.64999,-2.71,-0.72,3409600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-02",372.88,374.70001,372.63,374.35999,0.96,0.26,2700700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-01",372.17999,374.44,371.48001,373.39999,0.86,0.23,6894700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-29",372.040009,373.13,371.35001,372.54001,0.88,0.24,3162200,{"date":1074,"open":1075,"high":1076,"low":766,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",369.53,371.92001,371.66,2.3,0.62,2956100,{"date":1082,"open":659,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":172,"volume":1087,"transactions":9,"vwap":1085},"2026-05-27",370.049988,368.39999,369.35999,-0.1,3097800,{"date":1089,"open":1090,"high":1091,"low":1084,"close":1092,"change":1093,"percent_change":150,"volume":1094,"transactions":9,"vwap":1092},"2026-05-26",368.98001,370.23999,369.45999,2.67,3566700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1035,"volume":1102,"transactions":9,"vwap":1100},"2026-05-22",366.81,368.29999,366.089996,366.79001,1.7,2642200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":234,"volume":1110,"transactions":9,"vwap":1108},"2026-05-21",362.79999,366.070007,362.13,365.089996,0.9,2766300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",361.20001,364.39001,360.20001,364.19,4.13,1.15,3153000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-19",360.64999,361.97,358.79999,360.059998,-2.3,-0.63,3169400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1086,"volume":1136,"transactions":9,"vwap":1134},"2026-05-18",363.34,364.070007,359.98001,362.35999,-0.38,3577600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":478,"volume":1144,"transactions":9,"vwap":1142},"2026-05-15",364.53,364.92999,362.28,362.73999,-4.66,3404000,{"date":1146,"open":988,"high":848,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",365.42001,367.39999,2.69,0.74,2931700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":674,"volume":1159,"transactions":9,"vwap":1157},"2026-05-13",363.22,365.39999,361.35999,364.70999,1.92,3305300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-12",362.51999,363.16,359.62,362.79001,-0.84,-0.23,3067500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-11",362.60999,364.48001,362.42001,363.63,0.76,0.21,3672200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":931,"change":1093,"percent_change":1150,"volume":1183,"transactions":9,"vwap":931},"2026-05-08",362.01001,363.13,361.47,2867400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1115,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1115},"2026-05-07",362.62,362.72,359.38,-1.66,-0.46,3500900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-06",359.45999,362.26999,359.12,361.85999,4.87,1.36,3794300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-05",355.79001,357.57999,355.76999,356.98999,3.01,0.85,2722200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":850,"volume":1217,"transactions":9,"vwap":1215},"2026-05-04",355.079987,356.17001,352.53,353.98001,-1.31,3012400,{"date":1219,"open":1220,"high":1221,"low":1212,"close":1222,"change":1223,"percent_change":116,"volume":1224,"transactions":9,"vwap":1222},"2026-05-01",355.56,357.14999,355.29001,1.11,3752000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-30",351.54999,354.69,350.019989,354.17999,3.97,1.13,2723400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":157,"percent_change":578,"volume":1240,"transactions":9,"vwap":1239},"2026-04-29",350.45999,350.69,348.67001,350.20999,2742500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":406,"volume":1248,"transactions":9,"vwap":1246},"2026-04-28",351.19,351.60999,349.48999,350.63,-1.9,3071600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1214,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1214},"2026-04-27",352,352.81,351.28,0.48,0.14,2814200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-24",350.87,352.37,349.67001,352.049988,2.25,0.64,2705700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-23",350.51999,351.69,346.54999,349.79999,-1.42,-0.4,3366700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-22",350.31,351.31,349.95001,351.22,3.38,0.97,2486000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-21",351.049988,351.73999,347.17001,347.84,-2.37,-0.68,4910100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1239,"change":428,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1239},"2026-04-20",349.89999,350.60999,348.84,-0.09,4054100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-17",348.42999,351.75,348.17999,350.53,4.5,1.3,4258500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":868,"percent_change":1062,"volume":1315,"transactions":9,"vwap":1314},"2026-04-16",345.70001,346.64001,344.56,346.029999,3837300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1175,"volume":1323,"transactions":9,"vwap":1321},"2026-04-15",343.25,345.41,342.60999,345.23999,2.59,3978500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":598,"volume":1331,"transactions":9,"vwap":1329},"2026-04-14",339.79999,342.78,339.60001,342.64999,3.98,3380500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":506,"volume":1339,"transactions":9,"vwap":1337},"2026-04-13",333.94,338.73999,333.64001,338.67001,3.62,3027300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1273,"percent_change":578,"volume":1346,"transactions":9,"vwap":1345},"2026-04-10",336.13,336.54999,334.57001,335.049988,2581300,{"date":1348,"open":1349,"high":1342,"low":1350,"close":1351,"change":992,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-04-09",333.31,332.44,335.45001,0.52,3436800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-08",334.19,334.48001,331.57999,333.70001,8.27,2.54,5384300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":707,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-07",324.22,325.57999,321.47,325.42999,0.07,3567500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":278,"volume":1378,"transactions":9,"vwap":1376},"2026-04-06",323.95001,325.62,323.59,325.20999,1.45,4401900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1352,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-04-02",318.97,324.89999,318.23001,323.76001,0.16,3653400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1175,"volume":1394,"transactions":9,"vwap":1392},"2026-04-01",322.91,325.089996,322.28,323.23999,2.43,5540500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-31",315.35001,321.51999,314.75,320.81,9.13,2.93,6764000,{"date":1405,"open":1406,"high":1407,"low":26,"close":1408,"change":1409,"percent_change":569,"volume":1410,"transactions":9,"vwap":1408},"2026-03-30",315.89999,316,311.67999,-1.41,6510900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-27",317.26999,317.47,312.5,313.089996,-6.46,-2.02,7027300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":568,"volume":1427,"transactions":9,"vwap":1425},"2026-03-26",322.85001,324.42001,319.39001,319.54999,-5.6,4794400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-25",326,327.20001,323.72,325.14999,1.97,0.61,3625600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":518,"volume":1444,"transactions":9,"vwap":1442},"2026-03-24",321.66,325.13,321.35001,323.17999,-1.01,4382400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-23",325.019989,327.85001,323.47,324.19,3.85,1.2,7888300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-20",324.85001,324.98999,318.57001,320.34,-5.1,-1.57,6532900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":255,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-19",323.66,327.01001,322.76001,325.44,-0.18,5183100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-18",329.41,330,325.89999,326.019989,-4.55,-1.38,3919400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1223,"percent_change":802,"volume":1486,"transactions":9,"vwap":1485},"2026-03-17",331,332.32001,330.14001,330.57001,3181400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-16",329.22,330.97,328.57001,329.45999,3.33,1.02,3766900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":102,"percent_change":859,"volume":1502,"transactions":9,"vwap":1501},"2026-03-13",329.48999,331.10001,325.67001,326.13,6294900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-12",330.70001,330.82001,327.82999,327.92001,-5.32,-1.6,7011900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":245,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-11",333.91,334.94,331.66,333.23999,-0.08,8631900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":885,"percent_change":1167,"volume":1526,"transactions":9,"vwap":1525},"2026-03-10",334.059998,336.89999,332.48999,333.51001,7767700,{"date":1528,"open":1529,"high":1530,"low":1501,"close":1531,"change":1532,"percent_change":760,"volume":1533,"transactions":9,"vwap":1531},"2026-03-09",328.20001,335.10001,334.28,2.87,8505800,{"date":1535,"open":1536,"high":1537,"low":1474,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-06",331.91,333.14999,331.41,-4.59,-1.37,8635500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-05",336.57999,338.35999,333.14001,336,-2.19,-0.65,8661800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":150,"volume":1558,"transactions":9,"vwap":1556},"2026-03-04",336.79001,339.059998,335.34,338.19,2.46,5462500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",333.079987,337,330.19,335.73001,-3.39,-1,10751600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":53,"volume":1575,"transactions":9,"vwap":1573},"2026-03-02",335.01001,340.13,334.69,339.12,0.35,7225700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":568,"percent_change":876,"volume":1582,"transactions":9,"vwap":1581},"2026-02-27",337.32999,338.98999,336.48999,338.76999,6041800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":162,"percent_change":23,"volume":1589,"transactions":9,"vwap":1588},"2026-02-26",342,342.13,337.89999,340.48999,4984500,{"date":1591,"open":1592,"high":1586,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-25",340.60001,340.32001,341.82999,2.62,0.77,3983300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":384,"volume":1605,"transactions":9,"vwap":1603},"2026-02-24",336.35001,339.62,335.48999,339.20999,2.75,3642400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-23",339.5,340.45999,335.44,336.45999,-3.81,-1.12,10771900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1079,"volume":1622,"transactions":9,"vwap":1620},"2026-02-20",336.98999,340.70999,336.82001,340.26999,2.08,7051500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1556,"change":1628,"percent_change":145,"volume":1629,"transactions":9,"vwap":1556},"2026-02-19",337.73001,338.88,336.60001,-0.64,4401600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1352,"volume":1637,"transactions":9,"vwap":1635},"2026-02-18",337.89001,340.37,337.059998,338.82999,1.76,5718300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":167,"volume":1645,"transactions":9,"vwap":1643},"2026-02-17",336.10999,338.17999,333.57001,337.070007,0.42,7112300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1264,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-13",336.60999,338.98001,334.26999,336.64999,0.19,8039400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1510,"volume":1661,"transactions":9,"vwap":1659},"2026-02-12",342.69,343.32999,335.63,336.01001,-5.46,7012500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":479,"percent_change":1086,"volume":1668,"transactions":9,"vwap":1667},"2026-02-11",343.95001,344.29999,339.92001,341.47,5056600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1166,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-10",343.14999,343.92999,341.54999,341.79999,-0.25,3879400,{"date":1678,"open":1633,"high":1679,"low":1326,"close":1680,"change":975,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-09",343.51001,342.64001,0.49,4562300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":121,"volume":1690,"transactions":9,"vwap":1688},"2026-02-06",336.070007,341.70001,335.97,340.95999,7.06,5093800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-05",335.84,337.23001,333.19,333.89999,-4.35,-1.29,8838500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1510,"percent_change":38,"volume":1706,"transactions":9,"vwap":1705},"2026-02-04",340.38,340.94,335.92999,338.25,8973500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":885,"volume":1714,"transactions":9,"vwap":1712},"2026-02-03",343.019989,343.39999,336.91,339.85001,-2.63,9060900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-02",339.54999,343.29001,339.48999,342.48001,1.91,0.56,6024500,{"date":1725,"open":1726,"high":1727,"low":1545,"close":1728,"change":568,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-30",340.79001,342.040009,340.57001,-0.5,9905800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":460,"percent_change":1167,"volume":1737,"transactions":9,"vwap":1736},"2026-01-29",343.54001,343.82999,337.69,342.29001,8936900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":145,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-28",344.059998,344.42001,342.32001,343.079987,-0.06,5854800,{"date":1747,"open":1748,"high":1749,"low":1736,"close":1750,"change":834,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-27",342.85001,343.73001,343.26999,0.36,3689000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-26",341.14999,342.67001,340.79999,342.029999,1.47,0.43,4957200,{"date":1763,"open":1764,"high":1673,"low":1765,"close":1766,"change":518,"percent_change":1298,"volume":1767,"transactions":9,"vwap":1766},"2026-01-23",340.70001,339.84,340.56,4905900,{"date":1769,"open":1667,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":674,"volume":1774,"transactions":9,"vwap":1772},"2026-01-22",342.01001,339.98999,340.87,1.79,5505900,{"date":1776,"open":1777,"high":1618,"low":1610,"close":1778,"change":1231,"percent_change":598,"volume":1779,"transactions":9,"vwap":1778},"2026-01-21",336.19,339.079987,9761800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-20",336.72,338.63,334.67001,335.10999,-6.74,-1.97,13144300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1744,"volume":1796,"transactions":9,"vwap":1794},"2026-01-16",342.87,343.049988,341.070007,341.85001,-0.2,6418500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":116,"volume":1804,"transactions":9,"vwap":1802},"2026-01-15",343.01001,343.67001,341.67999,342.049988,1.05,8296900,{"date":1806,"open":1807,"high":1667,"low":1808,"close":1809,"change":162,"percent_change":23,"volume":1810,"transactions":9,"vwap":1809},"2026-01-14",341.20001,338.91,341,12154800,{"date":1812,"open":1710,"high":1733,"low":1813,"close":1814,"change":1815,"percent_change":1795,"volume":1816,"transactions":9,"vwap":1814},"2026-01-13",341.26001,342.34,-0.69,8088100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":490,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-12",340.91,343.41,340.78,343.029999,0.18,5775900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",340.85001,342.94,340,342.39999,2.26,0.66,6854100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":330,"percent_change":728,"volume":1840,"transactions":9,"vwap":1839},"2026-01-08",339.76999,340.75,339.089996,340.14001,6800000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-07",341.35999,342.079987,339.88,340.049988,-1.16,-0.34,6629600,{"date":1851,"open":1579,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-06",341.39001,338.81,341.20999,2.37,0.7,6054500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":223,"volume":1865,"transactions":9,"vwap":1863},"2026-01-05",338,339.60999,337.85001,338.84,2.53,5442200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":116,"volume":1873,"transactions":9,"vwap":1871},"2026-01-02",337.14999,337.73999,334.60001,336.31,1.04,5177300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":770,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",338.040009,338.13,335.22,335.26999,-2.58,3493700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1862,"change":406,"percent_change":749,"volume":1887,"transactions":9,"vwap":1862},"2025-12-30",338.39001,338.78,337.75,3576200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1884,"change":1893,"percent_change":1135,"volume":1894,"transactions":9,"vwap":1884},"2025-12-29",338.39999,339.26999,337.57001,-1.28,3795900,{"date":1896,"open":1839,"high":1897,"low":1898,"close":1899,"change":771,"percent_change":1744,"volume":1900,"transactions":9,"vwap":1899},"2025-12-26",340.32999,339.17001,339.67001,3543600,{"date":1902,"open":1885,"high":1903,"low":1904,"close":1845,"change":949,"percent_change":802,"volume":1905,"transactions":9,"vwap":1845},"2025-12-24",340.10001,338.70999,4006500,{"date":1907,"open":1562,"high":1635,"low":1562,"close":1908,"change":89,"percent_change":73,"volume":1909,"transactions":9,"vwap":1908},"2025-12-23",338.72,3611100,{"date":1911,"open":1562,"high":1912,"low":1648,"close":1913,"change":812,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-22",337.91,337.60001,0.41,3782100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":126,"percent_change":107,"volume":1922,"transactions":9,"vwap":1921},"2025-12-19",334.37,336.59,334.20999,336.22,4022600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1361,"percent_change":1596,"volume":1929,"transactions":9,"vwap":1928},"2025-12-18",333.78,335.35001,332.47,333.25,3347700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-17",334.92001,335.20001,330.63,330.70999,-3.65,-1.09,3980300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-16",334.59,335.51001,332.42001,334.35999,-0.97,-0.29,4129200,{"date":1949,"open":1950,"high":1860,"low":1951,"close":1952,"change":1953,"percent_change":1795,"volume":1954,"transactions":9,"vwap":1952},"2025-12-15",337.98001,334.67999,335.32999,-0.66,3571900,{"date":1956,"open":1608,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-12",339.75,334.85001,335.98999,-3.88,-1.14,4258900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":802,"volume":1970,"transactions":9,"vwap":1968},"2025-12-11",337.88,339.94,336.44,339.87,1.14,3819000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1150,"volume":1978,"transactions":9,"vwap":1976},"2025-12-10",336.12,339.59,335.5,338.73001,2.5,5697100,{"date":1980,"open":1981,"high":1982,"low":1685,"close":1983,"change":1848,"percent_change":1086,"volume":1984,"transactions":9,"vwap":1983},"2025-12-09",336.28,337.54999,336.23001,3035700,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1946,"volume":1991,"transactions":9,"vwap":1989},"2025-12-08",338.20001,335.60001,336.57001,-0.99,3532800,{"date":1993,"open":1892,"high":1994,"low":1995,"close":1996,"change":1035,"percent_change":1255,"volume":1997,"transactions":9,"vwap":1996},"2025-12-05",338.95999,337.029999,337.56,3340500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":674,"percent_change":1385,"volume":2004,"transactions":9,"vwap":2003},"2025-12-04",337.23999,337.34,335.59,337.089996,3587800,{"date":2006,"open":2007,"high":1643,"low":2008,"close":2009,"change":2010,"percent_change":278,"volume":2011,"transactions":9,"vwap":2009},"2025-12-03",334.76001,334.41,336.56,1.5,3779900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":167,"volume":2019,"transactions":9,"vwap":2017},"2025-12-02",335.64999,336.35999,334.17999,335.059998,0.4,2920000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":363,"volume":2027,"transactions":9,"vwap":2025},"2025-12-01",333.95999,336.10001,333.75,334.66,-1.65,4270600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1871,"change":654,"percent_change":1722,"volume":2033,"transactions":9,"vwap":1871},"2025-11-28",335.39999,336.42001,334.85999,2288300,{"date":2035,"open":2036,"high":1602,"low":2037,"close":2038,"change":2039,"percent_change":140,"volume":2040,"transactions":9,"vwap":2038},"2025-11-26",333.32001,332.95999,334.44,2.28,2745500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":439,"volume":2048,"transactions":9,"vwap":2046},"2025-11-25",328.64001,332.66,326.76001,332.16,3.52,3654300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2043,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2043},"2025-11-24",325.51001,329.19,324.94,4.84,1.49,4167600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":949,"volume":2064,"transactions":9,"vwap":2062},"2025-11-21",321.38,326.32001,319.44,323.79999,3.7,4695300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-20",330.31,331.60001,319.85001,320.10001,-5.18,-1.59,4176000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":73,"volume":2081,"transactions":9,"vwap":2079},"2025-11-19",324.64999,327.60999,323.35001,325.28,1.06,3538300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1365,"change":2087,"percent_change":1291,"volume":2088,"transactions":9,"vwap":1365},"2025-11-18",324.73999,326.54999,321.92001,-2.21,5563300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-17",328.70999,330.76999,324.79999,326.42999,-3.43,-1.04,4336700,{"date":2099,"open":2100,"high":2101,"low":1374,"close":2102,"change":67,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-14",326.57001,331.85001,329.85999,-0.02,3669200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-13",334.5,334.63,329.23999,329.91,-5.95,-1.77,4213800,{"date":2115,"open":1619,"high":2116,"low":2117,"close":2118,"change":167,"percent_change":310,"volume":2119,"transactions":9,"vwap":2118},"2025-11-12",336.92999,334.88,335.85999,2730900,{"date":2121,"open":2122,"high":2123,"low":2024,"close":2124,"change":384,"percent_change":1071,"volume":2125,"transactions":9,"vwap":2124},"2025-11-11",334.34,336.049988,335.73999,2506400,{"date":2127,"open":2036,"high":1351,"low":2128,"close":1932,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1932},"2025-11-10",332.040009,4.83,1.46,3658900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":707,"volume":2139,"transactions":9,"vwap":2137},"2025-11-07",328.040009,330.13,324.97,330.089996,0.72,4707100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1961,"volume":2147,"transactions":9,"vwap":2145},"2025-11-06",332.79001,333.059998,328.63,329.37,-3.79,2968100,{"date":2149,"open":2150,"high":1951,"low":2151,"close":2152,"change":2153,"percent_change":1760,"volume":2154,"transactions":9,"vwap":2152},"2025-11-05",331.82999,331.29999,333.16,1.42,3147000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":469,"volume":2162,"transactions":9,"vwap":2160},"2025-11-04",332.20999,334.13,331.39001,331.73999,-4.06,3288700,{"date":2164,"open":1562,"high":2165,"low":2166,"close":2167,"change":717,"percent_change":727,"volume":2168,"transactions":9,"vwap":2167},"2025-11-03",337.14001,333.89001,335.79999,3344400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2018,"volume":2175,"transactions":9,"vwap":2173},"2025-10-31",336.62,333.85001,335.42001,1.34,4243100,{"date":2177,"open":1547,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-30",337.17999,334.049988,334.079987,-3.63,-1.07,5025800,{"date":2185,"open":2186,"high":1554,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-29",338.35001,335.69,337.70999,-0.24,-0.07,4818800,{"date":2193,"open":2194,"high":1853,"low":2195,"close":2196,"change":1352,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-28",338.34,337.10999,337.95001,0.15,3765000,{"date":2200,"open":2201,"high":2202,"low":1983,"close":2203,"change":2204,"percent_change":1223,"volume":2205,"transactions":9,"vwap":2203},"2025-10-27",336.70001,337.70001,337.42999,3.72,5496100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":384,"volume":2213,"transactions":9,"vwap":2211},"2025-10-24",333.35999,334.54001,333.20999,333.70999,2.7,3780100,{"date":2215,"open":2216,"high":1358,"low":2217,"close":2218,"change":121,"percent_change":1264,"volume":2219,"transactions":9,"vwap":2218},"2025-10-23",329.32001,328.98999,331.01001,2955700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-22",331.17999,331.23001,326.64999,328.89999,-2.01,-0.61,7357900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":288,"percent_change":925,"volume":2235,"transactions":9,"vwap":2234},"2025-10-21",330.79001,331.85999,330.12,330.91,4099800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":89,"volume":2243,"transactions":9,"vwap":2241},"2025-10-20",328.95001,331.35999,328.85999,330.95001,3.65,3919600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":664,"percent_change":1035,"volume":2250,"transactions":9,"vwap":2249},"2025-10-17",325.01001,327.94,324.23999,327.29999,5646800,{"date":2252,"open":2145,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":460,"volume":2257,"transactions":9,"vwap":2255},"2025-10-16",329.94,324.079987,325.76999,-2.61,5328500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1035,"volume":2265,"transactions":9,"vwap":2263},"2025-10-15",329.39001,330.98999,325.29999,328.38,1.55,4245600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1086,"percent_change":172,"volume":2272,"transactions":9,"vwap":2271},"2025-10-14",323.89999,328.62,322.079987,326.82999,6307300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-13",325.79001,327.57999,325.16,326.92999,5.13,1.59,4476800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1027,"volume":2289,"transactions":9,"vwap":2287},"2025-10-10",331.16,332.14999,321.62,321.79999,-8.86,7886700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-09",331.92999,332.20001,329.75,330.66,-1.15,-0.35,3803200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":74,"percent_change":1832,"volume":2305,"transactions":9,"vwap":2304},"2025-10-08",330.51001,331.87,329.82999,331.81,3149300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2072,"percent_change":912,"volume":2312,"transactions":9,"vwap":2311},"2025-10-07",331.72,331.98999,328.79999,329.62,4956100,{"date":2314,"open":1538,"high":2315,"low":1484,"close":2316,"change":834,"percent_change":717,"volume":2317,"transactions":9,"vwap":2316},"2025-10-06",331.76001,331.20999,4899400,{"date":2319,"open":2320,"high":2160,"low":2321,"close":2322,"change":1823,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-03",330.35999,329.42999,329.97,0.05,4894000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1254,"percent_change":2197,"volume":2331,"transactions":9,"vwap":2330},"2025-10-02",330.20001,330.26001,328.45001,329.79001,4010500,{"date":2333,"open":2278,"high":2334,"low":2224,"close":2335,"change":1969,"percent_change":1574,"volume":2336,"transactions":9,"vwap":2335},"2025-10-01",329.66,329.31,5983100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":439,"percent_change":73,"volume":2343,"transactions":9,"vwap":2342},"2025-09-30",326.89999,328.35999,325.88,328.17001,4210900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1518,"percent_change":2103,"volume":2350,"transactions":9,"vwap":2349},"2025-09-29",327.69,327.81,326.28,327.10001,3711800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":490,"volume":2358,"transactions":9,"vwap":2356},"2025-09-26",325.89001,327.34,325.22,327.17999,2.04,3169300,{"date":2360,"open":2355,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":406,"volume":2365,"transactions":9,"vwap":2363},"2025-09-25",325.84,323.38,325.14001,-1.75,4108100,{"date":2367,"open":2225,"high":2368,"low":2369,"close":2370,"change":427,"percent_change":850,"volume":2371,"transactions":9,"vwap":2370},"2025-09-24",328.91,326.26999,326.89001,2957000,{"date":2373,"open":2374,"high":2320,"low":2276,"close":2375,"change":2112,"percent_change":406,"volume":2376,"transactions":9,"vwap":2375},"2025-09-23",329.98999,328.089996,3455200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2102,"change":2153,"percent_change":1760,"volume":2382,"transactions":9,"vwap":2102},"2025-09-22",327.76001,330.10001,327.54001,3434800,{"date":2384,"open":2385,"high":2386,"low":2271,"close":2387,"change":2388,"percent_change":717,"volume":2389,"transactions":9,"vwap":2387},"2025-09-19",328.31,328.85001,328.44,1.23,3610400,{"date":2391,"open":2278,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":490,"volume":2396,"transactions":9,"vwap":2394},"2025-09-18",328.26999,325.92001,327.20999,2.05,3112500,{"date":2398,"open":2399,"high":2339,"low":2400,"close":2277,"change":1946,"percent_change":1298,"volume":2401,"transactions":9,"vwap":2277},"2025-09-17",325.66,322.76999,3643200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":877,"volume":2409,"transactions":9,"vwap":2407},"2025-09-16",326.31,326.39999,324.92001,325.45001,-0.44,3709300,{"date":2411,"open":2412,"high":2413,"low":1376,"close":2353,"change":2414,"percent_change":1681,"volume":2415,"transactions":9,"vwap":2353},"2025-09-15",325.47,326.12,1.58,3200800,{"date":2417,"open":2093,"high":2418,"low":2419,"close":2420,"change":38,"percent_change":877,"volume":2421,"transactions":9,"vwap":2420},"2025-09-12",325.20001,324.059998,324.31,3055600,{"date":2423,"open":1389,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-11",325.059998,322.51001,324.78,2.98,0.93,3577800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2287,"change":384,"percent_change":1053,"volume":2435,"transactions":9,"vwap":2287},"2025-09-10",322.5,323.040009,320.97,3702700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1914,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-09",320.70999,321.28,319.45001,320.98001,0.13,3110500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1494,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-08",320.44,320.92001,319.70999,320.57001,0.32,4149800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":1425,"change":2457,"percent_change":1469,"volume":2458,"transactions":9,"vwap":1425},"2025-09-05",321.60999,322.059998,317.48999,-0.59,3872100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":222,"percent_change":107,"volume":2465,"transactions":9,"vwap":2464},"2025-09-04",317.84,320.23001,317.32001,320.14001,3042000,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2174,"percent_change":1644,"volume":2472,"transactions":9,"vwap":2471},"2025-09-03",317.040009,317.75,315.85999,317.32999,3161400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2087,"percent_change":1815,"volume":2479,"transactions":9,"vwap":2478},"2025-09-02",314.51999,316.10999,313.29999,315.98999,4816300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1247,"percent_change":2457,"volume":2486,"transactions":9,"vwap":2485},"2025-08-29",319.56,319.70001,317.29001,318.20001,3418800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2070,"change":949,"percent_change":1751,"volume":2492,"transactions":9,"vwap":2070},"2025-08-28",319.42999,320.39999,318.5,3236900,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":1208,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-27",317.64999,319.25,318.94,0.27,5481300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":278,"volume":2507,"transactions":9,"vwap":2505},"2025-08-26",316.73999,318.20999,316.32999,318.089996,1.44,2832000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":912,"volume":2515,"transactions":9,"vwap":2513},"2025-08-25",317.57999,317.97,316.60001,316.64999,-1.53,2792700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1034,"volume":2523,"transactions":9,"vwap":2521},"2025-08-22",313.98999,318.82999,313.67999,318.17999,5.42,3548300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1848,"volume":2531,"transactions":9,"vwap":2529},"2025-08-21",312.89999,313.84,311.85999,312.76001,-1.08,2697000,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2527,"change":2536,"percent_change":609,"volume":2537,"transactions":9,"vwap":2527},"2025-08-20",314.57001,311.23999,-0.83,6190300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2227,"volume":2545,"transactions":9,"vwap":2543},"2025-08-19",316.57999,316.98001,314.10001,314.67001,-1.92,4135700,{"date":2547,"open":2548,"high":2549,"low":2478,"close":2550,"change":167,"percent_change":310,"volume":2551,"transactions":9,"vwap":2550},"2025-08-18",316.32001,316.81,316.59,3788600,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":1044,"percent_change":1167,"volume":2557,"transactions":9,"vwap":2556},"2025-08-15",317.94,316.01001,316.47,3434100,{"date":2559,"open":2548,"high":2560,"low":2555,"close":2561,"change":38,"percent_change":256,"volume":2562,"transactions":9,"vwap":2561},"2025-08-14",317.56,317.19,3487000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":664,"percent_change":1254,"volume":2569,"transactions":9,"vwap":2568},"2025-08-13",317.35999,317.92999,316.39999,317.66,2893600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-12",313.72,316.23999,312.98001,316.13,3.82,1.22,3340100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1044,"percent_change":1167,"volume":2585,"transactions":9,"vwap":2584},"2025-08-11",313.32999,313.92999,311.82001,312.31,4275200,{"date":2587,"open":2588,"high":2477,"low":2589,"close":2590,"change":2591,"percent_change":490,"volume":2592,"transactions":9,"vwap":2590},"2025-08-08",311.89999,311.69,313.029999,1.96,2881400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1469,"percent_change":1744,"volume":2599,"transactions":9,"vwap":2598},"2025-08-07",313.049988,313.39999,309.35999,311.070007,2974400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-06",309.54999,311.57999,309.049988,311.25,2.09,0.68,3226400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1540,"percent_change":2408,"volume":2615,"transactions":9,"vwap":2614},"2025-08-05",310.85999,311.34,308.45001,309.16,4491800,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-04",307.57999,310.56,310.53,4.79,1.57,4118100,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1189,"volume":2630,"transactions":9,"vwap":2628},"2025-08-01",307.98001,304.39999,305.73999,-5.15,5607300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":849,"percent_change":2408,"volume":2637,"transactions":9,"vwap":2636},"2025-07-31",314.37,314.84,310.39001,310.89001,4685900,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":578,"volume":2645,"transactions":9,"vwap":2643},"2025-07-30",313.19,314.01001,310.76999,312.25,-0.36,5966800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1990,"percent_change":428,"volume":2652,"transactions":9,"vwap":2651},"2025-07-29",314.34,314.5,312.23999,312.60999,3745600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1298,"percent_change":172,"volume":2659,"transactions":9,"vwap":2658},"2025-07-28",314.20001,314.23999,312.92999,313.60001,4797900,{"date":2661,"open":2662,"high":2582,"low":2663,"close":2664,"change":2665,"percent_change":278,"volume":2666,"transactions":9,"vwap":2664},"2025-07-25",312.79999,312.41,313.69,1.39,3233200,{"date":2668,"open":1415,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":288,"volume":2673,"transactions":9,"vwap":2671},"2025-07-24",313.14001,312.20001,312.29999,-0.11,3661700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2663,"change":212,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2663},"2025-07-23",311.10001,312.45001,310.32001,0.84,3970900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1751,"percent_change":167,"volume":2687,"transactions":9,"vwap":2686},"2025-07-22",309.73999,310.19,308.23001,309.79999,2117300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1574,"percent_change":727,"volume":2694,"transactions":9,"vwap":2693},"2025-07-21",309.94,311.040009,309.26999,309.44,3205000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":67,"volume":2702,"transactions":9,"vwap":2700},"2025-07-18",310.049988,310.20001,308.54999,309.089996,-0.17,2609100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":588,"volume":2710,"transactions":9,"vwap":2708},"2025-07-17",307.5,309.57999,307.31,309.26001,2,4953000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":949,"percent_change":717,"volume":2717,"transactions":9,"vwap":2716},"2025-07-16",306.85999,307.54999,304,307.26001,3069700,{"date":2719,"open":2700,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-15",309.29001,306.049988,306.10001,-1.62,-0.53,3447800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1856,"percent_change":1062,"volume":2732,"transactions":9,"vwap":2731},"2025-07-14",306.73999,307.95001,306.23999,307.72,2364500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":66,"percent_change":157,"volume":2739,"transactions":9,"vwap":2738},"2025-07-11",306.88,307.64001,306.14999,307.019989,2909500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":384,"percent_change":2498,"volume":2746,"transactions":9,"vwap":2745},"2025-07-10",307.64999,308.92999,306.95999,308.32001,2598100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2705,"change":1158,"percent_change":490,"volume":2752,"transactions":9,"vwap":2705},"2025-07-09",306.76999,307.69,305.79999,2838800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2103,"percent_change":925,"volume":2759,"transactions":9,"vwap":2758},"2025-07-08",306.089996,306.5,305.17999,305.57999,3497900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":460,"volume":2767,"transactions":9,"vwap":2765},"2025-07-07",306.98999,307.35001,304.22,305.60001,-2.43,4255800,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":384,"volume":2774,"transactions":9,"vwap":2772},"2025-07-03",306.54999,308.39999,308.029999,2.52,2238100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2414,"percent_change":1352,"volume":2781,"transactions":9,"vwap":2780},"2025-07-02",303.95001,305.56,303.51001,305.51001,4474700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-07-01",303.040009,304.69,302.79999,303.92999,0,3970600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2787,"change":1079,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2787},"2025-06-30",303.73999,304.53,302.60001,0.2,3100000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":278,"volume":2804,"transactions":9,"vwap":2802},"2025-06-27",302.67999,304.26001,301.39001,303.31,1.37,3189900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1061,"volume":2812,"transactions":9,"vwap":2810},"2025-06-26",300.37,302.19,300.10001,301.94,2.58,2286100,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2297,"percent_change":578,"volume":2819,"transactions":9,"vwap":2818},"2025-06-25",300.35001,300.42999,298.76999,299.35999,3025900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-24",298.42999,300.17001,297.94,299.70999,3.46,1.17,3225300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":1052,"volume":2836,"transactions":9,"vwap":2834},"2025-06-23",293.48999,296.47,291.97,296.25,2.82,3340000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1291,"percent_change":1167,"volume":2843,"transactions":9,"vwap":2842},"2025-06-20",295.62,295.98999,292.72,293.42999,2686100,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":727,"percent_change":310,"volume":2850,"transactions":9,"vwap":2849},"2025-06-18",294.32001,295.95001,293.67999,294.10999,2409300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2536,"volume":2858,"transactions":9,"vwap":2856},"2025-06-17",295.10001,296.049988,293.57999,294,-2.47,2720400,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2832,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2832},"2025-06-16",295.45001,297.37,295.32999,2.9,0.99,3113100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":940,"volume":2874,"transactions":9,"vwap":2872},"2025-06-13",294.45001,296.13,292.84,293.57001,-3.51,3383100,{"date":2876,"open":2877,"high":2878,"low":2853,"close":2879,"change":548,"percent_change":2450,"volume":2880,"transactions":9,"vwap":2879},"2025-06-12",295.29999,297.10001,297.079987,3092300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2870,"change":460,"percent_change":245,"volume":2886,"transactions":9,"vwap":2870},"2025-06-11",297.60001,298.070007,295.16,2706600,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":674,"volume":2894,"transactions":9,"vwap":2892},"2025-06-10",295.73999,297.19,295.22,296.92001,1.56,2823100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1071,"percent_change":498,"volume":2901,"transactions":9,"vwap":2900},"2025-06-09",295.45999,296.26999,294.82001,295.35999,3119700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2827,"volume":2909,"transactions":9,"vwap":2907},"2025-06-06",294.70999,295.88,294.019989,295.12,3.4,2308800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2723,"percent_change":859,"volume":2916,"transactions":9,"vwap":2915},"2025-06-05",293.98001,294.89999,291.070007,291.72,3034300,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":172,"percent_change":925,"volume":2923,"transactions":9,"vwap":2922},"2025-06-04",293.82001,294.35001,293.029999,293.34,2718900,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":140,"volume":1881,"transactions":9,"vwap":2929},"2025-06-03",291.54001,293.85001,291.019989,293.37,2.01,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":203,"volume":2938,"transactions":9,"vwap":2936},"2025-06-02",289.34,291.42001,287.57999,291.35999,1.48,2845900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2189,"percent_change":1518,"volume":2945,"transactions":9,"vwap":2944},"2025-05-30",289.47,290.75,286.85999,289.88,3178000,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2428,"percent_change":2450,"volume":2952,"transactions":9,"vwap":2951},"2025-05-29",291.53,291.82001,288.32001,290.12,3850800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2457,"volume":2960,"transactions":9,"vwap":2958},"2025-05-28",291.10001,291.64999,288.79999,289.19,-1.71,2413800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":982,"volume":2968,"transactions":9,"vwap":2966},"2025-05-27",288.45999,291.029999,287.51999,290.89999,5.86,2980600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2457,"volume":2976,"transactions":9,"vwap":2974},"2025-05-23",283.040009,286.23001,283,285.040009,-1.68,2855800,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":67,"percent_change":2103,"volume":2983,"transactions":9,"vwap":2982},"2025-05-22",286.38,288.53,285.88,286.72,2738700,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-21",289.54001,291.48999,286.14999,286.76999,-5.08,-1.74,3166700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":782,"percent_change":479,"volume":2999,"transactions":9,"vwap":2998},"2025-05-20",291.98999,292.5,290.35999,291.85001,2827200,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":1062,"percent_change":498,"volume":3006,"transactions":9,"vwap":3005},"2025-05-19",289.45999,293.13,289.32001,292.81,3083600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":2607,"volume":3014,"transactions":9,"vwap":3012},"2025-05-16",291.079987,292.75,290.20001,292.57999,1.99,5440100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":598,"percent_change":1914,"volume":3021,"transactions":9,"vwap":3020},"2025-05-15",288.37,290.85999,288.049988,290.59,2347000,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":1652,"percent_change":1369,"volume":3028,"transactions":9,"vwap":3027},"2025-05-14",289.72,290.22,288.44,289.41,3198800,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":2607,"volume":3036,"transactions":9,"vwap":3034},"2025-05-13",287.60999,290.35001,287.019989,289.22,1.95,3286800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3040,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3040},"2025-05-12",286.78,287.26999,284.37,9.3,3.35,4184800,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":518,"percent_change":2672,"volume":3051,"transactions":9,"vwap":3050},"2025-05-09",279.059998,279.62,277.25,277.97,2151200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":868,"volume":3059,"transactions":9,"vwap":3057},"2025-05-08",278.10001,280.87,276.5,278.28,2.17,2781500,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":1969,"percent_change":1914,"volume":3066,"transactions":9,"vwap":3065},"2025-05-07",275.76001,277.23001,273.57999,276.10999,2694800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":558,"volume":3074,"transactions":9,"vwap":3072},"2025-05-06",274.57001,277.10001,273.95001,274.97,-2.25,2444000,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":352,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-05-05",276.64999,278.84,276.39001,277.22,-0.57,2820800,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":2893,"volume":3090,"transactions":9,"vwap":3088},"2025-05-02",277.51999,279.60001,276.62,278.79999,4.28,3170800,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":1101,"percent_change":1079,"volume":3097,"transactions":9,"vwap":3096},"2025-05-01",275.28,277.28,274.25,274.51999,3238000,{"date":3099,"open":3100,"high":3101,"low":178,"close":3102,"change":1385,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-04-30",269.10999,273.51999,272.82001,0.06,4039500,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-04-29",270.13,273.26999,270.059998,272.66,1.63,0.6,2209100,{"date":182,"open":3115,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":2788,"volume":3120,"transactions":9,"vwap":3118},271.019989,272.26001,268.079987,271.029999,0.01,2507700]