[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTV":3,"homepage-market-summary":30,"stock-historical-VTV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTV","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8529,4.0696,"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},219.63,217.95,219.78,217.519,218.21,1.42,0.65,3292954.150227,228.5695,182.81,3564458.7216018485,80.5,5708,{"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},163.34,3286546,1199589239.122064,32.88,"2025-04-28",[185,188,198,209,220,231,242,252,263,274,285,296,306,317,326,337,348,359,368,378,389,400,411,421,432,442,452,463,474,484,492,503,512,523,533,543,553,561,572,583,594,602,612,621,630,639,649,660,670,680,689,700,711,719,725,734,743,754,765,776,785,796,807,818,826,833,842,849,857,866,874,881,887,895,904,910,917,926,935,942,950,955,962,971,980,988,996,1005,1013,1022,1031,1038,1046,1055,1062,1070,1079,1086,1093,1102,1108,1117,1124,1130,1138,1145,1153,1162,1168,1177,1184,1190,1198,1205,1212,1219,1226,1234,1241,1249,1256,1264,1270,1278,1286,1293,1301,1308,1317,1324,1332,1339,1347,1355,1363,1371,1379,1387,1395,1402,1410,1416,1424,1432,1439,1446,1455,1461,1468,1476,1485,1493,1499,1507,1514,1521,1528,1536,1543,1550,1557,1563,1570,1577,1584,1592,1598,1604,1612,1619,1626,1632,1640,1648,1656,1664,1669,1675,1681,1689,1695,1703,1711,1718,1725,1733,1741,1746,1754,1762,1771,1778,1787,1794,1801,1808,1814,1821,1828,1833,1840,1848,1855,1860,1868,1875,1883,1891,1899,1905,1911,1917,1924,1932,1939,1945,1952,1958,1967,1974,1983,1989,1996,2003,2011,2019,2027,2033,2040,2047,2055,2062,2069,2076,2083,2088,2093,2098,2105,2110,2115,2122,2129,2135,2141,2148,2155,2160,2169,2176,2184,2191,2195,2202,2207,2211,2219,2225,2233,2239,2247,2255,2261,2266,2271,2275,2279,2286,2292,2299,2306,2315,2322,2329,2335,2341,2348,2355,2361,2368,2375,2381,2387,2394,2402,2409,2416,2423,2430,2434,2440,2447,2456,2463,2471,2479,2486,2493,2500,2508,2515,2522,2527,2532,2538,2546,2553,2561,2566,2573,2580,2587,2596,2604,2611,2617,2624,2629,2636,2643,2648,2656,2663,2670,2676,2684,2690,2698,2705,2712,2719,2726,2734,2741,2748,2753,2758,2765,2772,2780,2785,2791,2798,2805,2813,2821,2828,2835,2843,2848,2854,2859,2868,2875,2881,2890,2897,2903,2911,2918,2925,2933,2940,2946,2953],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},40706,218.5916,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",218.05,218.73,217.62,-0.8,-0.37,4706018.529282,35271,218.2836,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",218.36,219.52,218.2743,219.01,1.08,0.5,2651903.520072,39591,219.0455,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",217,218.245,215.7001,217.93,0.7,0.32,3350979.956523,38427,217.5576,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",217.48,218,216.59,217.23,0.53,0.24,3130641.097086,42501,217.1388,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",215.99,216.99,214.8001,216.7,0.62,0.29,3476354.542225,51411,215.8213,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",218.23,216.03,216.08,-1.81,-0.83,4173608.80331,40032,217.2905,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",218.1,218.445,216.9,217.89,-0.49,-0.22,3923881.29985,43760,217.5615,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",219.04,219.2452,217.96,218.38,-2.43,-1.1,3468686.629371,32679,218.5137,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",220.01,221.02,219.46,220.81,0.93,0.42,2779510.329464,25759,220.3812,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",220.47,220.925,219.57,219.88,-0.73,-0.33,2215636.901139,28569,220.1411,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":38,"volume":303,"transactions":304,"vwap":305},"2026-09-23",221.29,222.135,220.43,220.61,-1.05,2522977.410455,28267,221.0564,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",222.21,222.4,220.96,221.66,-0.28,-0.13,2785849.838327,32927,221.5291,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":141,"percent_change":117,"volume":323,"transactions":324,"vwap":325},"2026-09-21",222.02,222.59,221.135,221.94,2855083.932114,37055,222.0151,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",221.1,221.44,220.51,221.25,-0.53,-0.24,2475589.62528,30146,220.9598,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",222.26,222.507,221.13,221.78,1.14,0.52,1968718.87008,23107,221.7647,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",222.755,222.89,219.47,220.64,-2.06,-0.93,2835084.502476,31233,221.7874,{"date":360,"open":351,"high":361,"low":362,"close":363,"change":146,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",223.05,221.98,222.7,-0.09,1891360.646139,24057,222.4956,{"date":369,"open":370,"high":371,"low":372,"close":351,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",223.41,223.8089,222.49,-1.08,-0.48,2370872.530332,27960,223.0454,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",224.23,224.5316,223.29,223.97,1.61,0.72,2420718.556781,28862,223.9597,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",223.22,223.5954,222.14,222.36,-1.56,-0.7,1812960.604111,27603,222.6077,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",224.36,224.66,223.71,223.92,-0.72,-0.32,2067700.972326,24211,224.1683,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":193,"volume":418,"transactions":419,"vwap":420},"2026-09-08",225.72,226.1,224.5,224.64,-1.82,2026365.866865,29226,225.3254,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",225.795,226.96,225.7,226.46,-0.56,-0.25,1760944.584854,23428,226.4187,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":384,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",226.14,227.058341,225.22,227.02,0.71,2020719.977429,27379,226.5753,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":23,"volume":449,"transactions":450,"vwap":451},"2026-09-02",224.48,225.6899,224.32,225.41,1.45,1847066.143221,26731,225.221,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",224.795,225.45,223.52,223.96,-0.89,-0.4,2382887.889271,30776,224.2032,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",224.75,225.12,224.34,224.85,-0.44,-0.2,2073206.089723,27963,224.7506,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":420},"2026-08-28",225.8,226.06,224.8,225.29,-0.16,-0.07,1868709.929654,23608,{"date":485,"open":434,"high":434,"low":486,"close":455,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-27",224.91,-1.38,-0.61,1770372.357431,27713,225.6091,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",226.28,227.3377,226.151,226.83,0.04,0.02,2073224.753504,24438,226.952,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":498,"volume":509,"transactions":510,"vwap":511},"2026-08-25",227.03,225.92,226.79,0.09,2258478.92355,29857,226.6122,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-24",226.3,226.825,225.87,226.7,0.3,0.13,1771728.297578,28785,226.3451,{"date":524,"open":525,"high":497,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-21",226.27,226.07,226.4,1.21,0.54,1935279.956285,22892,226.4243,{"date":534,"open":506,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",227.175,225.09,225.19,-1.76,-0.78,1907803.504326,29236,226.0929,{"date":544,"open":545,"high":25,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",227.71,226.745,226.95,0.63,0.28,7409475.093845,41091,227.6473,{"date":554,"open":424,"high":555,"low":556,"close":557,"change":194,"percent_change":480,"volume":558,"transactions":559,"vwap":560},"2026-08-18",227.4199,226.29,226.32,2187445.325555,28269,226.7008,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",227.1,227.86,226.61,226.69,-0.82,-0.36,2460690.867541,30722,227.3181,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",227.41,227.69,227,227.51,0.46,0.2,2028157.112674,34846,227.474,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-13",226.72,227.535,226.4487,227.05,0.76,0.34,2239119.724488,27306,226.9113,{"date":595,"open":596,"high":597,"low":436,"close":556,"change":598,"percent_change":281,"volume":599,"transactions":600,"vwap":601},"2026-08-12",225.83,226.615,0.94,3167933.917264,32090,226.0664,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":73,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",224.78,226.05,224.7525,225.35,0.15,2389410.439496,32487,225.3663,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":438,"percent_change":216,"volume":618,"transactions":619,"vwap":620},"2026-08-10",223.915,225.31,223.91,225.02,2840213.792898,36105,224.7928,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":598,"percent_change":281,"volume":627,"transactions":628,"vwap":629},"2026-08-07",223.25,224.42,222.5998,224.31,1735753.152903,27361,223.8627,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":312,"volume":636,"transactions":637,"vwap":638},"2026-08-06",225.06,222.94,223.37,-0.62,2721024.311559,37307,223.6794,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":168,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",224.52,225,223.43,223.99,0.05,2272329.381507,34101,224.2411,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",221.49,224.1999,220.82,223.87,2.87,1.3,3248670.182054,39801,222.8512,{"date":661,"open":300,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",221.22,219.99,221,1.05,0.48,3074865.678362,38835,220.5413,{"date":671,"open":672,"high":673,"low":191,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",220.79,221.16,219.95,-0.59,-0.27,2280497.132426,33528,220.0423,{"date":681,"open":289,"high":682,"low":683,"close":684,"change":685,"percent_change":590,"volume":686,"transactions":687,"vwap":688},"2026-07-30",220.7,218.145,220.54,0.74,2546245.45976,34068,219.55,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",222.75,223.3,219.75,219.8,-3.19,-1.43,4353717.212964,37957,220.7152,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",222.37,223.58,222.125,222.99,1.27,0.57,3612758.547876,32587,223.179,{"date":712,"open":342,"high":713,"low":714,"close":715,"change":215,"percent_change":216,"volume":716,"transactions":717,"vwap":718},"2026-07-27",222.66,220.84,221.72,4116842.445253,34439,221.601,{"date":720,"open":694,"high":311,"low":694,"close":277,"change":721,"percent_change":226,"volume":722,"transactions":723,"vwap":724},"2026-07-24",1.16,2673342.014069,27999,220.8058,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":344,"percent_change":227,"volume":731,"transactions":732,"vwap":733},"2026-07-23",218.96,220.355,218.8001,219.86,2376319.482781,26288,219.6998,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":438,"percent_change":216,"volume":740,"transactions":741,"vwap":742},"2026-07-22",219.245,220.195,218.91,219.34,1935984.793952,23077,219.5839,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",217.57,218.9291,216.87,218.63,1.68,0.77,2743961.768096,24030,218.1485,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",218.48,218.8442,216.605,216.95,-0.97,-0.45,4636166.211734,38452,217.5497,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-17",218.27,220.44,217.88,217.92,-0.94,-0.43,2970730.139745,33638,218.9647,{"date":777,"open":778,"high":738,"low":779,"close":780,"change":781,"percent_change":548,"volume":782,"transactions":783,"vwap":784},"2026-07-16",217.69,217.5,218.86,1.37,2308179.621514,34050,218.4034,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-15",218.74,219.05,216.895,217.49,-1.11,-0.51,3224314.764996,43483,217.8819,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-14",219.43,220.25,218.42,218.6,-0.76,-0.35,3258122.951674,45794,218.9526,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-13",219.29,220.065,218.75,219.36,0.16,0.07,3796486.074417,50706,219.2794,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":238,"volume":825,"transactions":9,"vwap":823},"2026-07-10",218.87,219.48,218.14,219.2,0.64,3070200,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":281,"volume":832,"transactions":9,"vwap":830},"2026-07-09",218.11,219.49001,218.56,0.92,3110800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",218.53999,218.96001,217.42999,217.64,-1.93,-0.88,3329200,{"date":843,"open":844,"high":682,"low":845,"close":846,"change":519,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-07",220.23,219.039993,219.57001,0.06,2162100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":168,"volume":856,"transactions":9,"vwap":854},"2026-07-06",219.69,220.14,218.77,219.44,0.27,2619100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",218.92999,219.60001,217.42,219.17,1.79,0.82,4787800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":428,"volume":873,"transactions":9,"vwap":871},"2026-07-01",217.16,218.67999,216.69,217.38,-0.55,3459500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":396,"percent_change":407,"volume":880,"transactions":9,"vwap":879},"2026-06-30",218.67,218.78999,217.72,217.92999,4504900,{"date":882,"open":883,"high":883,"low":884,"close":748,"change":227,"percent_change":885,"volume":886,"transactions":9,"vwap":748},"2026-06-29",218.83,216.99001,0.11,3764300,{"date":888,"open":869,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",219.7,218.10001,218.39,-2.1,-0.95,2367500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",220.28,222.16,219.87,220.49001,2.9,1.33,3180300,{"date":905,"open":906,"high":800,"low":907,"close":908,"change":813,"percent_change":814,"volume":909,"transactions":9,"vwap":908},"2026-06-24",217.78,216.64999,217.59,2621400,{"date":911,"open":912,"high":913,"low":914,"close":837,"change":915,"percent_change":427,"volume":916,"transactions":9,"vwap":837},"2026-06-23",216.92,218.14999,215.85001,-1.22,2421900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",217.44,218.92,217.28,218.64999,2.15,0.99,2185600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",218.029999,218.41,216.32001,216.5,0.41,0.19,2165800,{"date":936,"open":828,"high":937,"low":938,"close":939,"change":940,"percent_change":458,"volume":941,"transactions":9,"vwap":939},"2026-06-17",218.97,215.58,216.089996,-1.94,5301400,{"date":943,"open":944,"high":945,"low":946,"close":928,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":928},"2026-06-16",219.059998,219.92999,217.91,-0.21,-0.1,2462800,{"date":951,"open":835,"high":845,"low":879,"close":952,"change":953,"percent_change":226,"volume":954,"transactions":9,"vwap":952},"2026-06-15",218.24001,1.15,3129600,{"date":956,"open":957,"high":192,"low":958,"close":959,"change":960,"percent_change":280,"volume":961,"transactions":9,"vwap":959},"2026-06-12",215.75999,215.28999,217.089996,2.01,2952400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",212.92999,215.89999,212.61,215.080002,3.54,1.67,3420700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",213.61,214.46001,211.46001,211.53999,-2.15,-1.01,2549600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":226,"volume":987,"transactions":9,"vwap":985},"2026-06-09",213.75999,214.38,210.73,213.69,1.13,4498500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":529,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-08",213.41,214.089996,212.37,212.56,0.25,2319100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",214.3,214.44,211.81,212.020004,-2.92,-1.36,4028600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":750,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",214.19,215.25,213.78,214.94,1.64,3147300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",213,213.97,212.71001,213.3,0.03,0.01,2306700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",211.47,213.49001,211.39999,213.27,1.85,0.88,2321500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":772,"percent_change":470,"volume":1037,"transactions":9,"vwap":1036},"2026-06-01",210.89,211.84,210.60001,211.42,3162800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":53,"volume":1045,"transactions":9,"vwap":1043},"2026-05-29",212.25999,212.53999,211.67,211.85001,0.21,2211800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",211.83,212.42999,210.97,211.64,-0.23,-0.11,2082200,{"date":1056,"open":1057,"high":1057,"low":1036,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",212.81,211.87,-0.26,-0.12,2234900,{"date":1063,"open":1064,"high":1065,"low":1051,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",211.94,212.64999,212.13,1.23,0.58,2675000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",209.92,211.49001,209.85001,210.89999,1.88,0.9,1829600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":824,"percent_change":117,"volume":1085,"transactions":9,"vwap":1084},"2026-05-21",207.64999,209.11,206.55,209.020004,1959000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":656,"percent_change":548,"volume":1092,"transactions":9,"vwap":1091},"2026-05-20",207.62,208.64,206.96001,208.38,2472400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-19",206.60001,208.13,205.96001,207.080002,-0.3,-0.14,2317300,{"date":1103,"open":1098,"high":1104,"low":1105,"close":1106,"change":438,"percent_change":590,"volume":1107,"transactions":9,"vwap":1106},"2026-05-18",207.66,206.27,207.38,2523300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-15",208.020004,208.36,206.57001,206.67,-2.34,-1.12,2480100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":824,"percent_change":117,"volume":1123,"transactions":9,"vwap":1122},"2026-05-14",208.99001,209.72,208.78999,209.0099945,2162700,{"date":1125,"open":1126,"high":1127,"low":1088,"close":1128,"change":1100,"percent_change":481,"volume":1129,"transactions":9,"vwap":1128},"2026-05-13",208.33,208.67999,208.37,1928700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":168,"volume":1137,"transactions":9,"vwap":1135},"2026-05-12",208.039993,208.87,206.73,208.50999,0.26,2439300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":528,"percent_change":1068,"volume":1144,"transactions":9,"vwap":1143},"2026-05-11",208.24001,208.55,207.63,208.25,2627200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":986,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-08",206.88,207.48,206.46001,207.039993,0.55,2107300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",207.35001,207.64,205.5,205.91,-2.03,-0.98,2620400,{"date":1163,"open":1088,"high":1164,"low":1165,"close":1166,"change":22,"percent_change":141,"volume":1167,"transactions":9,"vwap":1166},"2026-05-06",208.35001,207.10001,207.94,2654600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",205.7,207.020004,205.28999,206.52,1.87,0.91,1955600,{"date":1178,"open":1179,"high":1149,"low":1180,"close":1181,"change":66,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-04",205.39999,204.39999,204.64999,-0.63,2761600,{"date":1185,"open":1098,"high":1186,"low":1187,"close":1188,"change":248,"percent_change":459,"volume":1189,"transactions":9,"vwap":1188},"2026-05-01",207.56,205.92,205.95,2903300,{"date":1191,"open":1192,"high":1171,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",203.55,203.53,206.78,3.19,1.57,2816400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":508,"percent_change":498,"volume":1204,"transactions":9,"vwap":1203},"2026-04-29",203.48,203.94,202.88,203.59,1829700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":498,"percent_change":499,"volume":1211,"transactions":9,"vwap":1210},"2026-04-28",204.19,204.49001,202.96001,203.5,1975200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":481,"percent_change":173,"volume":1218,"transactions":9,"vwap":1217},"2026-04-27",203.44,204.78,203.28,203.46001,2003700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1193,"change":1224,"percent_change":312,"volume":1225,"transactions":9,"vwap":1193},"2026-04-24",204.46001,204.74001,203.25,-0.57,1956500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1067,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-23",202.99001,204.36,202.57001,204.10001,0.61,2671200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":948,"percent_change":67,"volume":1240,"transactions":9,"vwap":1239},"2026-04-22",203.92,204.41,202.52,202.87,2108000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1182,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",204.88,205.2,202.66,202.97,-1.28,2520300,{"date":1250,"open":1251,"high":1252,"low":1236,"close":1253,"change":1020,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",204.14999,204.95,204.25,0,2603000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":864,"volume":1263,"transactions":9,"vwap":1261},"2026-04-17",203.0099945,205.050003,202.89999,204.24001,1.66,2224100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":529,"percent_change":855,"volume":1269,"transactions":9,"vwap":1268},"2026-04-16",201.72,202.86,202.58,2380300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":761,"volume":1277,"transactions":9,"vwap":1275},"2026-04-15",202.91,203.029999,201.34,202.039993,-0.92,2166700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1209,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1209},"2026-04-14",202.12,203.19,201.3,0.35,0.17,2026700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":656,"percent_change":23,"volume":1292,"transactions":9,"vwap":1291},"2026-04-13",200.74001,202.64999,200.42999,202.61,2845600,{"date":1294,"open":1295,"high":1273,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",203.020004,201.039993,201.31,-1.64,-0.81,4634600,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":666,"volume":1307,"transactions":9,"vwap":1305},"2026-04-09",201.17999,203.47,202.95,0.97,1948700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",200.35001,202.050003,199.97,201.98,4.4,2.23,2777000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1059,"percent_change":313,"volume":1323,"transactions":9,"vwap":1322},"2026-04-07",197.44,197.84,196.53999,197.58,3540400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1320,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1320},"2026-04-06",196.87,197.85001,196.53,0.85,0.43,3373800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":216,"percent_change":813,"volume":1338,"transactions":9,"vwap":1337},"2026-04-02",195.11,197.78999,194.96001,196.99001,4437800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":227,"volume":1346,"transactions":9,"vwap":1344},"2026-04-01",196.67999,197.42,196.44,196.67,0.47,6731300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1011,"volume":1354,"transactions":9,"vwap":1352},"2026-03-31",194.7,196.56,193.7,196.2,3.17,8335900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":407,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",195,195.25999,192.41,193.029999,-0.17,6393900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1002,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-27",194.84,195.46001,192.97,193.35001,-1.49,5907600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1003,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-26",196.86,198.029999,196.11,196.27,-0.69,3757500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":590,"volume":1386,"transactions":9,"vwap":1384},"2026-03-25",198.24001,198.63,196.73,197.63,0.67,6667900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1151,"volume":1394,"transactions":9,"vwap":1392},"2026-03-24",194.66,197.94,194.52,196.96001,1.07,8978500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":781,"percent_change":215,"volume":1401,"transactions":9,"vwap":1400},"2026-03-23",197.039993,197.88,195.55,195.89,7200900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1391,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1391},"2026-03-20",196.49001,197.029999,193.71001,-1.95,-0.99,5144900,{"date":1411,"open":1412,"high":1413,"low":1358,"close":1414,"change":312,"percent_change":1100,"volume":1415,"transactions":9,"vwap":1414},"2026-03-19",195.50999,197.48,196.47,4146100,{"date":1417,"open":1418,"high":1419,"low":1344,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",198.77,198.94,196.75,-2.58,-1.29,3862000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":549,"volume":1431,"transactions":9,"vwap":1429},"2026-03-17",200,200.47,199.23,199.33,0.56,3295600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1418,"change":1437,"percent_change":589,"volume":1438,"transactions":9,"vwap":1418},"2026-03-16",198.87,199.83,198.37,1.5,4327600,{"date":1440,"open":1441,"high":1442,"low":1397,"close":1443,"change":855,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-13",198.10001,199.21001,197.27,0.14,4442200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-12",197.83,198.66,196.94,197,-2.39,-1.2,5883300,{"date":1456,"open":1457,"high":1312,"low":1458,"close":1459,"change":332,"percent_change":676,"volume":1460,"transactions":9,"vwap":1459},"2026-03-11",199.46001,198.47,199.39,5402300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":872,"percent_change":676,"volume":1467,"transactions":9,"vwap":1466},"2026-03-10",200.19,202.070007,199.38,199.92,5178400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1427,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1427},"2026-03-09",198.28999,200.92999,196.42,0.44,0.22,7184100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-06",200.28,200.44,198.36,200.029999,-2.3,-1.14,7044800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":66,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",203.67,204.27,200.99001,202.33,-2.66,7300200,{"date":1494,"open":1222,"high":1495,"low":1496,"close":1497,"change":385,"percent_change":1283,"volume":1498,"transactions":9,"vwap":1497},"2026-03-04",205.41,203.36,204.99001,4336700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1488,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1488},"2026-03-03",203.32001,205.080002,201.39999,-2.54,-1.23,7609900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":761,"percent_change":259,"volume":1513,"transactions":9,"vwap":1512},"2026-03-02",206.089996,207.44,205.69,206.81,6601600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":73,"percent_change":813,"volume":1520,"transactions":9,"vwap":1519},"2026-02-27",205.89999,207.45,205.31,207.25999,4492300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":549,"percent_change":1444,"volume":1527,"transactions":9,"vwap":1526},"2026-02-26",206.74001,207.8,205.87,206.92999,4142800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":227,"volume":1535,"transactions":9,"vwap":1533},"2026-02-25",206.7,207.050003,205.35001,206.64999,0.49,3938700,{"date":1537,"open":1538,"high":1173,"low":1539,"close":1540,"change":831,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",205.21001,205.020004,206.16,0.45,2972400,{"date":1544,"open":1545,"high":1088,"low":1546,"close":1547,"change":1298,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-23",206.31,204.63,205.24001,-0.79,4214400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1147,"change":589,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1147},"2026-02-20",205.74001,207,205.17,0.37,5302000,{"date":1558,"open":1559,"high":1560,"low":1547,"close":1561,"change":158,"percent_change":470,"volume":1562,"transactions":9,"vwap":1561},"2026-02-19",206.14,206.62,206.12,4193700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":141,"percent_change":590,"volume":1569,"transactions":9,"vwap":1568},"2026-02-18",206.39,207.11,205.67999,206.53999,4134000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":312,"percent_change":1100,"volume":1576,"transactions":9,"vwap":1575},"2026-02-17",206.28999,207.31,204.72,205.85001,5306300,{"date":1578,"open":1208,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":685,"volume":1583,"transactions":9,"vwap":1581},"2026-02-13",206.99001,203.92999,206.13,1.52,5513500,{"date":1585,"open":1586,"high":1587,"low":1208,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-12",207.24001,208.2,204.61,-2.22,-1.07,6175700,{"date":1593,"open":1594,"high":1595,"low":1509,"close":1596,"change":176,"percent_change":1534,"volume":1597,"transactions":9,"vwap":1596},"2026-02-11",206.78999,207.33,206.83,3929000,{"date":1599,"open":1188,"high":1600,"low":1601,"close":1602,"change":146,"percent_change":364,"volume":1603,"transactions":9,"vwap":1602},"2026-02-10",206.67999,205.63,205.83,3566400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":194,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-09",205.8,206.48,205.10001,206.020004,-0.18,3665000,{"date":1613,"open":1614,"high":1600,"low":1615,"close":1565,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1565},"2026-02-06",203.72,203.52,3.94,1.95,4101000,{"date":1620,"open":1621,"high":1203,"low":1622,"close":1623,"change":1624,"percent_change":427,"volume":1625,"transactions":9,"vwap":1623},"2026-02-05",202.94,202.020004,202.45,-1.15,6084400,{"date":1627,"open":1628,"high":1629,"low":1239,"close":1630,"change":986,"percent_change":1430,"volume":1631,"transactions":9,"vwap":1630},"2026-02-04",202.89,204.23,203.60001,5395100,{"date":1633,"open":1297,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-03",203.17,200.95,202.47,1.02,0.51,4159900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1329,"volume":1647,"transactions":9,"vwap":1645},"2026-02-02",199.32001,201.62,199.10001,201.45,1.7,3497600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":813,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-30",199.11,199.96001,197.91,199.75,0.08,3422000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":656,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-29",199.55,200.64,198.50999,199.59,0.66,6508200,{"date":1665,"open":1666,"high":1667,"low":1335,"close":1470,"change":1654,"percent_change":498,"volume":1668,"transactions":9,"vwap":1470},"2026-01-28",198.35001,199.080002,4272100,{"date":1670,"open":1327,"high":1671,"low":1672,"close":1673,"change":67,"percent_change":173,"volume":1674,"transactions":9,"vwap":1673},"2026-01-27",198.39999,197.42999,198.21001,2576800,{"date":1676,"open":1677,"high":1678,"low":103,"close":1679,"change":1385,"percent_change":590,"volume":1680,"transactions":9,"vwap":1679},"2026-01-26",197.92999,198.57001,198.25999,2590200,{"date":1682,"open":1683,"high":1684,"low":1373,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-23",198.25,198.33,197.59,-1.19,-0.6,3054600,{"date":1690,"open":1691,"high":1692,"low":1671,"close":1693,"change":216,"percent_change":813,"volume":1694,"transactions":9,"vwap":1693},"2026-01-22",198.91,199.67,198.78,3128800,{"date":1696,"open":1414,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-21",199.020004,196.32001,198.46001,2.73,1.39,5389600,{"date":1704,"open":1414,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-20",197.39999,195.36,195.73,-2.64,-1.33,4003800,{"date":1712,"open":1699,"high":1713,"low":1714,"close":1436,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1436},"2026-01-16",198.97,198.050003,-0.04,-0.02,3215600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":151,"percent_change":1555,"volume":1724,"transactions":9,"vwap":1723},"2026-01-15",198.23,198.98,197.87,198.41,3806400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1151,"volume":1732,"transactions":9,"vwap":1730},"2026-01-14",196.3,197.69,196.080002,197.67999,1.09,5011700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":480,"volume":1740,"transactions":9,"vwap":1738},"2026-01-13",197.3,197.5,196.0099945,196.59,-0.31,10943400,{"date":1742,"open":1729,"high":1743,"low":1399,"close":1744,"change":1654,"percent_change":498,"volume":1745,"transactions":9,"vwap":1744},"2026-01-12",197.059998,196.89999,4079300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":824,"volume":1753,"transactions":9,"vwap":1751},"2026-01-09",196.029999,197.19,195.99001,196.82001,1.26,3306400,{"date":1755,"open":1756,"high":1737,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-08",193.8,193.62,195.56,1.54,0.79,3561900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-07",196.34,196.52,193.82001,194.020004,-2.27,-1.16,3568800,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1011,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-06",194.5,196.58,196.28999,0.84,3128400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-05",193.24001,195.14,193.080002,194.64999,1.84,0.95,5374000,{"date":1788,"open":1789,"high":1360,"low":1790,"close":1791,"change":1792,"percent_change":1785,"volume":1793,"transactions":9,"vwap":1791},"2026-01-02",191.50999,190.47,192.81,1.82,4845900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":487,"percent_change":406,"volume":1800,"transactions":9,"vwap":1799},"2025-12-31",192.36,192.48,190.98,190.99001,1976300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":259,"percent_change":1053,"volume":1807,"transactions":9,"vwap":1806},"2025-12-30",192.62,192.75999,192.2,192.37,2172300,{"date":1809,"open":1810,"high":1360,"low":1811,"close":1812,"change":146,"percent_change":948,"volume":1813,"transactions":9,"vwap":1812},"2025-12-29",192.66,192.28,192.59,3819100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":364,"percent_change":67,"volume":1820,"transactions":9,"vwap":1819},"2025-12-26",192.78999,193,192.17999,192.78,2264900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1306,"percent_change":1638,"volume":1827,"transactions":9,"vwap":1826},"2025-12-24",192.12,193.13,191.96001,192.87,2062800,{"date":1829,"open":1830,"high":1818,"low":1830,"close":1831,"change":168,"percent_change":847,"volume":1832,"transactions":9,"vwap":1831},"2025-12-23",191.61,191.89999,3045900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":666,"percent_change":994,"volume":1839,"transactions":9,"vwap":1838},"2025-12-22",190.89,191.94,190.66,191.78,2932900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1473,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-19",190.85001,192.11,190.82001,191.3,0.23,3546000,{"date":1849,"open":1850,"high":1806,"low":1851,"close":1852,"change":1053,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-18",191.69,190.5,190.86,-0.06,3957100,{"date":1856,"open":1830,"high":1857,"low":1837,"close":1858,"change":112,"percent_change":470,"volume":1859,"transactions":9,"vwap":1858},"2025-12-17",192.21001,190.97,6098400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":760,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",193.19,193.28999,190.88,191.36,-1.87,4391900,{"date":1869,"open":1780,"high":1870,"low":1871,"close":1872,"change":151,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-15",193.73,192.50999,193.23,0.38,3627000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":292,"volume":1882,"transactions":9,"vwap":1880},"2025-12-12",193.64999,193.78,192.039993,192.5,-0.64,5090600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":864,"volume":1890,"transactions":9,"vwap":1888},"2025-12-11",191.42,193.25999,191.38,193.14,1.58,4244700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1701,"volume":1898,"transactions":9,"vwap":1896},"2025-12-10",189.16,191.92,188.98,191.56,2.63,4802500,{"date":1900,"open":1901,"high":1851,"low":1902,"close":1903,"change":792,"percent_change":676,"volume":1904,"transactions":9,"vwap":1903},"2025-12-09",189.53999,188.87,188.92999,2601700,{"date":1906,"open":1907,"high":1908,"low":1893,"close":1909,"change":1276,"percent_change":374,"volume":1910,"transactions":9,"vwap":1909},"2025-12-08",190.49001,190.55,189.44,2576400,{"date":1912,"open":1913,"high":1887,"low":1914,"close":1915,"change":947,"percent_change":1053,"volume":1916,"transactions":9,"vwap":1915},"2025-12-05",190.62,190.22,190.36,3212000,{"date":1918,"open":1851,"high":1919,"low":1920,"close":1921,"change":1716,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-04",190.94,190.020004,190.57001,-0.01,3497100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":831,"volume":1931,"transactions":9,"vwap":1929},"2025-12-03",189.23,190.73,189.050003,190.59,1.74,3254200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1099,"percent_change":480,"volume":1938,"transactions":9,"vwap":1937},"2025-12-02",189.28,189.41,188.27,188.85001,3097800,{"date":1940,"open":1941,"high":1908,"low":1942,"close":1943,"change":1709,"percent_change":396,"volume":1944,"transactions":9,"vwap":1943},"2025-12-01",189.75,189.039993,189.14999,3074900,{"date":1946,"open":1947,"high":1927,"low":1948,"close":1949,"change":1950,"percent_change":1662,"volume":1951,"transactions":9,"vwap":1949},"2025-11-28",189.42999,189.35001,190.48,1.25,1434100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1926,"change":528,"percent_change":824,"volume":1957,"transactions":9,"vwap":1926},"2025-11-26",188.21001,189.86,188.039993,2752000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-25",186.12,188.28,186,188.020004,2.72,1.47,4515200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1053,"percent_change":1853,"volume":1973,"transactions":9,"vwap":1972},"2025-11-24",185.67999,186.23,184.63,185.3,6141000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-21",183.64999,186.32001,183.31,185.41,2.52,1.38,10862300,{"date":1984,"open":1962,"high":1985,"low":26,"close":1986,"change":1987,"percent_change":355,"volume":1988,"transactions":9,"vwap":1986},"2025-11-20",186.73,182.89,-1.72,8354600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":772,"percent_change":1052,"volume":1995,"transactions":9,"vwap":1994},"2025-11-19",184.89999,185.31,183.89,184.61,4889500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1716,"percent_change":1922,"volume":2002,"transactions":9,"vwap":2001},"2025-11-18",184.56,186.10001,184.17999,185.039993,8845200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1115,"volume":2010,"transactions":9,"vwap":2008},"2025-11-17",186.96001,187.45,184.58,185.059998,-2.09,6068000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":470,"volume":2018,"transactions":9,"vwap":2016},"2025-11-14",186.92999,187.89999,186.089996,187.14999,-0.38,5027100,{"date":2020,"open":1934,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-13",189.60001,187.33,187.53,-1.9,-1,4890500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1947,"change":1175,"percent_change":666,"volume":2032,"transactions":9,"vwap":1947},"2025-11-12",188.7,189.97,188.61,3236200,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1759,"percent_change":864,"volume":2039,"transactions":9,"vwap":2038},"2025-11-11",187.32001,188.75999,187.13,188.52,3207800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":864,"percent_change":1473,"volume":2046,"transactions":9,"vwap":2045},"2025-11-10",186.55,187.28,185.59,186.98,4209800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":824,"volume":2054,"transactions":9,"vwap":2052},"2025-11-07",184.8,186.19,184.35001,186.16,1.19,4826100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":333,"percent_change":313,"volume":2061,"transactions":9,"vwap":2060},"2025-11-06",185,185.77,184.53,184.97,3909300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":107,"percent_change":666,"volume":2068,"transactions":9,"vwap":2067},"2025-11-05",184.46001,185.82001,184.24001,185.21001,2485800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":427,"percent_change":1099,"volume":2075,"transactions":9,"vwap":2074},"2025-11-04",183.78,184.66,183.48,184.32001,3065400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":840,"percent_change":38,"volume":2082,"transactions":9,"vwap":2081},"2025-11-03",185.55,185.75,183.47,184.88,4206900,{"date":2084,"open":2057,"high":1970,"low":2085,"close":2086,"change":813,"percent_change":508,"volume":2087,"transactions":9,"vwap":2086},"2025-10-31",184.73,185.75999,3812200,{"date":2089,"open":2090,"high":2035,"low":2090,"close":2091,"change":459,"percent_change":259,"volume":2092,"transactions":9,"vwap":2091},"2025-10-30",185.32001,185.60001,4441800,{"date":2094,"open":2095,"high":2096,"low":1979,"close":1962,"change":1369,"percent_change":1548,"volume":2097,"transactions":9,"vwap":1962},"2025-10-29",187.070007,187.49001,5397800,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2096,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2096},"2025-10-28",188.59,187.39999,-1.27,-0.67,4464800,{"date":2106,"open":2107,"high":1937,"low":2108,"close":2036,"change":548,"percent_change":73,"volume":2109,"transactions":9,"vwap":2036},"2025-10-27",188.67999,188.14999,2383800,{"date":2111,"open":2112,"high":2113,"low":1963,"close":2114,"change":280,"percent_change":205,"volume":1263,"transactions":9,"vwap":2114},"2025-10-24",188.38,188.64,188.13,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1151,"percent_change":238,"volume":2121,"transactions":9,"vwap":2120},"2025-10-23",186.88,187.47,186.35001,187.2,2512600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1224,"percent_change":1099,"volume":2128,"transactions":9,"vwap":2127},"2025-10-22",187.41,187.42,185.92999,186.64999,3543300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2131,"change":579,"percent_change":885,"volume":2134,"transactions":9,"vwap":2131},"2025-10-21",187.22,187.99001,186.85001,2139300,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1981,"percent_change":685,"volume":2140,"transactions":9,"vwap":2139},"2025-10-20",186.34,187.23,187.020004,2164200,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":831,"percent_change":205,"volume":2147,"transactions":9,"vwap":2146},"2025-10-17",184.89,186.0099945,184.62,185.64,3981200,{"date":2149,"open":2045,"high":2150,"low":2151,"close":2152,"change":839,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-16",187.089996,184.2,184.72,-1.03,5628500,{"date":2156,"open":2157,"high":2132,"low":2158,"close":2127,"change":344,"percent_change":549,"volume":2159,"transactions":9,"vwap":2127},"2025-10-15",186.92,185.2,3002600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-14",183.56,186.91,183.27,186.13,1.59,0.86,3945400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":969,"percent_change":1175,"volume":2175,"transactions":9,"vwap":2174},"2025-10-13",183.8,185.0099945,183.7,184.53999,2681600,{"date":2177,"open":2178,"high":2163,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-10",186.71001,182.83,182.87,-3.18,-1.71,4942300,{"date":2185,"open":2022,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":872,"volume":2190,"transactions":9,"vwap":2188},"2025-10-09",187.67,185.74001,186.050003,-1.02,2215000,{"date":2192,"open":2118,"high":2186,"low":2193,"close":2095,"change":364,"percent_change":67,"volume":2194,"transactions":9,"vwap":2095},"2025-10-08",186.45,2192300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1361,"percent_change":364,"volume":2201,"transactions":9,"vwap":2200},"2025-10-07",187.66,187.88,186.63,187.16,2726900,{"date":2203,"open":2204,"high":2108,"low":2205,"close":2022,"change":470,"percent_change":1053,"volume":2206,"transactions":9,"vwap":2022},"2025-10-06",188.089996,187.0099945,2135200,{"date":2208,"open":2117,"high":2209,"low":2133,"close":2023,"change":176,"percent_change":529,"volume":2210,"transactions":9,"vwap":2023},"2025-10-03",188.42999,2008000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1610,"volume":2218,"transactions":9,"vwap":2216},"2025-10-02",186.57001,187.059998,185.89999,186.53,-0.34,2323000,{"date":2220,"open":2221,"high":2222,"low":2079,"close":2223,"change":1873,"percent_change":579,"volume":2224,"transactions":9,"vwap":2223},"2025-10-01",186.14,187.11,186.87,2818400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":151,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-30",185.64999,186.60001,185.12,186.49001,0.39,4248600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2086,"change":1299,"percent_change":772,"volume":2238,"transactions":9,"vwap":2086},"2025-09-29",186.17,186.2,185.070007,3944900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2213,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2213},"2025-09-26",185.67,186.77,185.52,1.53,0.83,2483200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2001,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2001},"2025-09-25",185.62,185.78999,184.49001,-0.86,-0.46,2839400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2215,"change":568,"percent_change":146,"volume":2260,"transactions":9,"vwap":2215},"2025-09-24",186.25999,186.64,185.69,2400900,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2257,"change":1541,"percent_change":227,"volume":2265,"transactions":9,"vwap":2257},"2025-09-23",185.87,187.19,2667200,{"date":2267,"open":2268,"high":2165,"low":1991,"close":2269,"change":519,"percent_change":814,"volume":2270,"transactions":9,"vwap":2269},"2025-09-22",185.16,185.81,2671800,{"date":2272,"open":2165,"high":2221,"low":2057,"close":1969,"change":1100,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1969},"2025-09-19",-0.08,2665200,{"date":2276,"open":1992,"high":2277,"low":2057,"close":2065,"change":23,"percent_change":1283,"volume":2278,"transactions":9,"vwap":2065},"2025-09-18",186.28999,2988800,{"date":2280,"open":2049,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1330,"volume":2285,"transactions":9,"vwap":2283},"2025-09-17",186.37,184.11,185.17,0.8,4373900,{"date":2287,"open":2288,"high":2283,"low":2289,"close":2290,"change":470,"percent_change":1053,"volume":2291,"transactions":9,"vwap":2290},"2025-09-16",184.92,183.96001,184.37,2514600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":568,"percent_change":146,"volume":2298,"transactions":9,"vwap":2297},"2025-09-15",185.39999,185.57001,184.36,184.57001,4148000,{"date":2300,"open":2301,"high":2015,"low":2302,"close":2303,"change":2304,"percent_change":488,"volume":2305,"transactions":9,"vwap":2303},"2025-09-12",185.8,184.85001,184.92999,-1.13,1910200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-11",184.19,186.24001,183.97,186.059998,2.25,1.22,2607200,{"date":2316,"open":2080,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":151,"volume":2321,"transactions":9,"vwap":2319},"2025-09-10",184.41,183.11,183.81,1.34,3547200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":813,"percent_change":508,"volume":2328,"transactions":9,"vwap":2327},"2025-09-09",182.12,182.85001,181.95,182.47,2997600,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":333,"percent_change":313,"volume":2334,"transactions":9,"vwap":2333},"2025-09-08",182.42,181.22,182.31,2812600,{"date":2336,"open":2164,"high":2337,"low":2338,"close":2339,"change":675,"percent_change":407,"volume":2340,"transactions":9,"vwap":2339},"2025-09-05",183.92,181.71001,182.55,3457800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":685,"volume":2347,"transactions":9,"vwap":2344},"2025-09-04",182.039993,183.14,181.56,1.35,2728500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1299,"percent_change":469,"volume":2354,"transactions":9,"vwap":2353},"2025-09-03",182,182.39,180.84,181.78999,3782600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":635,"percent_change":2217,"volume":2360,"transactions":9,"vwap":2358},"2025-09-02",182.14999,182.60001,181.070007,5509900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":814,"percent_change":498,"volume":2367,"transactions":9,"vwap":2366},"2025-08-29",183.13,183.67999,182.64,183.22,2207400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1654,"percent_change":498,"volume":2374,"transactions":9,"vwap":2373},"2025-08-28",183.36,183.39,182.44,183.14999,1938200,{"date":2376,"open":2351,"high":2377,"low":2378,"close":2379,"change":529,"percent_change":518,"volume":2380,"transactions":9,"vwap":2379},"2025-08-27",183.33,182.25999,183.070007,1902400,{"date":2382,"open":2383,"high":2384,"low":2338,"close":2385,"change":205,"percent_change":855,"volume":2386,"transactions":9,"vwap":2385},"2025-08-26",181.91,182.67,182.53,1922900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":193,"volume":2393,"transactions":9,"vwap":2391},"2025-08-25",183.34,183.42,182.029999,-1.47,2104500,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-22",181.88,183.92999,183.5,2.55,1.41,2696300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1377,"percent_change":2017,"volume":2408,"transactions":9,"vwap":2407},"2025-08-21",181.11,181.53,180.46001,180.95,2543000,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1638,"percent_change":549,"volume":2415,"transactions":9,"vwap":2414},"2025-08-20",181.31,182.020004,181.0099945,181.64,3871900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1329,"percent_change":1345,"volume":2422,"transactions":9,"vwap":2421},"2025-08-19",180.41,181.78,180.3,181.13,2601400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1019,"percent_change":499,"volume":2429,"transactions":9,"vwap":2428},"2025-08-18",180.25,180.66,180,180.28,1912300,{"date":2431,"open":2359,"high":2404,"low":2432,"close":2425,"change":259,"percent_change":1060,"volume":2433,"transactions":9,"vwap":2425},"2025-08-15",180.020004,1890100,{"date":2435,"open":2427,"high":2436,"low":2437,"close":2438,"change":2217,"percent_change":146,"volume":2439,"transactions":9,"vwap":2438},"2025-08-14",180.60001,179.46001,180.47,2316300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1981,"percent_change":750,"volume":2446,"transactions":9,"vwap":2445},"2025-08-13",179.99001,180.88,179.71001,180.81,2957300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-12",178.14,179.52,178.10001,179.42999,1.8,1.01,2227200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":568,"percent_change":470,"volume":2462,"transactions":9,"vwap":2461},"2025-08-11",178.23,178.73,177.28,177.63,2799000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":548,"volume":2470,"transactions":9,"vwap":2468},"2025-08-08",177.34,178.27,177.3,177.99001,1.11,2917200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2273,"volume":2478,"transactions":9,"vwap":2476},"2025-08-07",177.95,178.22,176.23,176.88,-0.15,4809600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1361,"percent_change":948,"volume":2485,"transactions":9,"vwap":2484},"2025-08-06",177.41,177.66,176.64,177.029999,3329800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":499,"percent_change":1020,"volume":2492,"transactions":9,"vwap":2491},"2025-08-05",177.32001,177.69,176.37,177.2,3237400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":969,"percent_change":1785,"volume":2499,"transactions":9,"vwap":2498},"2025-08-04",176.029999,177.19,175.81,177.17999,3035600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2252,"volume":2507,"transactions":9,"vwap":2505},"2025-08-01",176.17999,176.2,174.35001,175.50999,-1.53,3839900,{"date":2509,"open":2473,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":355,"volume":2514,"transactions":9,"vwap":2512},"2025-07-31",178.98,176.71001,177.039993,-1.67,5324400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":978,"percent_change":427,"volume":2521,"transactions":9,"vwap":2520},"2025-07-30",179.72,179.97,177.86,178.71001,3240700,{"date":2523,"open":2518,"high":2524,"low":2525,"close":2517,"change":1716,"percent_change":1922,"volume":2526,"transactions":9,"vwap":2517},"2025-07-29",180.17,179.31,3051000,{"date":2528,"open":2529,"high":2529,"low":2452,"close":2530,"change":1276,"percent_change":792,"volume":2531,"transactions":9,"vwap":2530},"2025-07-28",180.48,179.74001,2580400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2426,"change":750,"percent_change":1330,"volume":2537,"transactions":9,"vwap":2426},"2025-07-25",180.029999,180.74001,179.50999,2172200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2017,"volume":2545,"transactions":9,"vwap":2543},"2025-07-24",180.22,180.78,179.83,179.89,-0.68,3140500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1646,"percent_change":1785,"volume":2552,"transactions":9,"vwap":2551},"2025-07-23",179.66,180.61,179.53999,180.57001,2745900,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-22",177.31,179.039993,178.87,1.44,0.81,2699600,{"date":2562,"open":2451,"high":2563,"low":2465,"close":2564,"change":1052,"percent_change":313,"volume":2565,"transactions":9,"vwap":2564},"2025-07-21",178.64999,177.42999,2097300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2482,"change":2571,"percent_change":480,"volume":2572,"transactions":9,"vwap":2482},"2025-07-18",178.080002,178.50999,177.36,-0.29,3294000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2473,"change":2578,"percent_change":1151,"volume":2579,"transactions":9,"vwap":2473},"2025-07-17",176.81,178.070007,176.56,0.98,2118800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1029,"percent_change":205,"volume":2586,"transactions":9,"vwap":2585},"2025-07-16",176.66,177.10001,175.17999,176.97,2487300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-15",178.32001,178.55,176.059998,176.089996,-2.35,-1.32,3112800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":53,"volume":2603,"transactions":9,"vwap":2601},"2025-07-14",177.92999,178.46001,177.53999,178.44,0.18,1907500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1483,"percent_change":1881,"volume":2610,"transactions":9,"vwap":2609},"2025-07-11",178.5,178.62,177.73,178.25999,2222300,{"date":2612,"open":2613,"high":2614,"low":2568,"close":2615,"change":953,"percent_change":23,"volume":2616,"transactions":9,"vwap":2615},"2025-07-10",178.36,179.77,179.39999,1960200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1444,"percent_change":1654,"volume":2623,"transactions":9,"vwap":2622},"2025-07-09",178.52,178.67999,177.45,178.25,1849000,{"date":2625,"open":2626,"high":2563,"low":2627,"close":2626,"change":364,"percent_change":67,"volume":2628,"transactions":9,"vwap":2626},"2025-07-08",178.11,177.83,2341400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":696,"percent_change":193,"volume":2635,"transactions":9,"vwap":2634},"2025-07-07",179.32001,179.48,177.37,178.2,2666700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":598,"percent_change":226,"volume":2642,"transactions":9,"vwap":2641},"2025-07-03",179.21001,179.95,178.85001,179.63,1670100,{"date":2644,"open":2645,"high":2459,"low":2627,"close":2646,"change":519,"percent_change":814,"volume":2647,"transactions":9,"vwap":2646},"2025-07-02",178.57001,178.69,3793700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1792,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-01",176.50999,178.99001,176.39999,178.56,1.03,3812000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":814,"percent_change":498,"volume":2662,"transactions":9,"vwap":2661},"2025-06-30",176.35001,176.92999,175.83,176.74001,2730600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1534,"percent_change":549,"volume":2669,"transactions":9,"vwap":2668},"2025-06-27",176.42999,177.55,175.99001,176.67,2701300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2502,"change":528,"percent_change":141,"volume":2675,"transactions":9,"vwap":2502},"2025-06-26",175.42999,176.33,175.33,3271100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":893,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-25",175.5,175.77,174.74001,174.97,-0.54,2307700,{"date":2685,"open":2686,"high":2673,"low":2687,"close":2688,"change":656,"percent_change":685,"volume":2689,"transactions":9,"vwap":2688},"2025-06-24",175.19,174.98,175.92,2362700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":685,"volume":2697,"transactions":9,"vwap":2695},"2025-06-23",173.49001,174.72,172.60001,174.62,1.28,2518000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":518,"percent_change":1284,"volume":2704,"transactions":9,"vwap":2703},"2025-06-20",173.7,174.10001,173.070007,173.34,1656100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1136,"percent_change":608,"volume":2711,"transactions":9,"vwap":2710},"2025-06-18",173.12,174.059998,172.58,173.039993,1792800,{"date":2713,"open":2714,"high":2701,"low":2715,"close":2716,"change":2717,"percent_change":248,"volume":2718,"transactions":9,"vwap":2716},"2025-06-17",173.57001,172.64,172.78,-1.44,1874300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1776,"percent_change":666,"volume":2725,"transactions":9,"vwap":2724},"2025-06-16",174.19,175.070007,173.85001,174.22,2448000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":539,"volume":2733,"transactions":9,"vwap":2731},"2025-06-13",173.82001,174.67999,172.98,173.38,-1.37,2202400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1637,"percent_change":136,"volume":2740,"transactions":9,"vwap":2739},"2025-06-12",173.56,174.78,173.029999,174.75,2322900,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":312,"percent_change":480,"volume":2747,"transactions":9,"vwap":2746},"2025-06-11",174.25,174.38,173.25,173.73,2154000,{"date":2749,"open":2750,"high":2743,"low":2750,"close":2751,"change":1175,"percent_change":226,"volume":2752,"transactions":9,"vwap":2751},"2025-06-10",173.10001,174.0099945,1780700,{"date":2754,"open":2755,"high":2728,"low":2756,"close":2750,"change":1654,"percent_change":645,"volume":2757,"transactions":9,"vwap":2750},"2025-06-09",173.32001,172.56,2204100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1646,"percent_change":924,"volume":2764,"transactions":9,"vwap":2763},"2025-06-06",172.64999,173.39999,172.42,173.020004,2317900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":194,"percent_change":259,"volume":2771,"transactions":9,"vwap":2770},"2025-06-05",172.11,172.31,170.95,171.32001,1958700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":458,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-04",172.85001,172.96001,171.67,171.69,-0.52,2570800,{"date":2781,"open":2782,"high":2783,"low":2769,"close":2709,"change":1175,"percent_change":226,"volume":2784,"transactions":9,"vwap":2709},"2025-06-03",171.31,172.71001,2694100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2776,"change":549,"percent_change":813,"volume":2790,"transactions":9,"vwap":2776},"2025-06-02",171.029999,171.73,169.61,2538200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":855,"percent_change":813,"volume":2797,"transactions":9,"vwap":2796},"2025-05-30",170.78999,171.89999,170.089996,171.39,2773800,{"date":2799,"open":2800,"high":2801,"low":2789,"close":2802,"change":2803,"percent_change":1473,"volume":2804,"transactions":9,"vwap":2802},"2025-05-29",170.83,171.17999,171.12,0.75,3177100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":291,"volume":2812,"transactions":9,"vwap":2810},"2025-05-28",171.64999,171.88,170.11,170.37,-1.26,2832500,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2244,"volume":2820,"transactions":9,"vwap":2818},"2025-05-27",170.56,171.67999,169.83,171.63,2.59,1767500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1100,"percent_change":2273,"volume":2827,"transactions":9,"vwap":2826},"2025-05-23",167.89,169.42,167.63,169.039993,2619400,{"date":2829,"open":2830,"high":2795,"low":2831,"close":2832,"change":396,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-22",169.42999,168.39,169.17999,-0.41,2346500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":102,"volume":2842,"transactions":9,"vwap":2840},"2025-05-21",171.99001,172.19,169.82001,169.88,-3.1,2366800,{"date":2844,"open":2738,"high":2845,"low":2846,"close":2730,"change":2217,"percent_change":470,"volume":2847,"transactions":9,"vwap":2730},"2025-05-20",173.53999,172.42999,2636900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2755,"change":1474,"percent_change":519,"volume":2853,"transactions":9,"vwap":2755},"2025-05-19",172,173.53,171.84,1769000,{"date":2855,"open":2856,"high":2750,"low":2857,"close":2750,"change":1262,"percent_change":1306,"volume":2858,"transactions":9,"vwap":2750},"2025-05-16",171.49001,171.080002,1621500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-15",169.23,171.50999,169.10001,171.44,1.98,1.17,2744900,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":291,"volume":2874,"transactions":9,"vwap":2872},"2025-05-14",170.66,169.25,169.46001,-1.24,2810700,{"date":2876,"open":2770,"high":2862,"low":2877,"close":2878,"change":2879,"percent_change":258,"volume":2880,"transactions":9,"vwap":2878},"2025-05-13",170.69,170.7,-0.84,2491700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-12",171.53,171.78,170.5,171.53999,3.51,2.09,2356600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":312,"percent_change":1361,"volume":2896,"transactions":9,"vwap":2895},"2025-05-09",168.83,168.85001,167.83,168.029999,1991300,{"date":2898,"open":2899,"high":2900,"low":2894,"close":2901,"change":215,"percent_change":281,"volume":2902,"transactions":9,"vwap":2901},"2025-05-08",168.36,169.94,168.31,2676800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":237,"volume":2910,"transactions":9,"vwap":2908},"2025-05-07",167.2,168.32001,166.78,167.61,1.04,2875500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1115,"percent_change":2103,"volume":2917,"transactions":9,"vwap":2916},"2025-05-06",166.75999,167.82001,166.2,166.57001,3458900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2252,"percent_change":792,"volume":2924,"transactions":9,"vwap":2923},"2025-05-05",167.72,168.55,166.94,167.69,2326400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2921,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2921},"2025-05-02",168.0099945,169.020004,167.49001,2.47,1.49,2183000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":459,"percent_change":333,"volume":2939,"transactions":9,"vwap":2938},"2025-05-01",166.0099945,167.3,165.37,166.080002,2155300,{"date":2941,"open":2942,"high":2943,"low":179,"close":2944,"change":1474,"percent_change":519,"volume":2945,"transactions":9,"vwap":2944},"2025-04-30",165.47,167,166.48,3442600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1306,"percent_change":136,"volume":2952,"transactions":9,"vwap":2951},"2025-04-29",164.87,166.62,164.71001,166.25999,2516100,{"date":183,"open":2954,"high":2955,"low":2956,"close":2957,"change":579,"percent_change":168,"volume":2958,"transactions":9,"vwap":2957},165.089996,166.029999,164.039993,165.28999,1711500]