[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTWG":3,"homepage-market-summary":30,"stock-historical-VTWG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTWG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Russell 2000 Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5215,1.3448,"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},257.88,257.63,258.19,255.77,259.2803,-1.4003,-0.54,45046.546303,289.14001,218.84,21798.30409447012,55.5,4036,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},181.92,19950,7281574.327712,39.45,"2025-04-28",[185,188,197,207,217,228,239,249,259,270,281,292,302,313,323,333,344,354,364,374,385,395,406,417,426,437,446,456,467,478,488,499,510,520,531,541,552,563,573,582,593,603,613,622,633,644,654,665,675,686,696,707,716,726,737,746,756,766,776,786,797,807,816,826,834,843,852,861,869,876,883,891,900,908,917,924,932,941,948,956,963,970,979,988,997,1005,1014,1022,1030,1038,1046,1055,1062,1071,1079,1087,1096,1105,1113,1121,1129,1138,1144,1151,1159,1165,1173,1181,1189,1198,1205,1213,1221,1228,1237,1246,1253,1262,1270,1277,1283,1291,1300,1308,1317,1324,1330,1339,1348,1357,1363,1370,1378,1385,1392,1399,1407,1416,1423,1430,1438,1445,1453,1462,1469,1475,1484,1490,1497,1506,1514,1522,1529,1537,1543,1552,1560,1566,1574,1581,1587,1594,1603,1611,1620,1627,1635,1642,1651,1659,1667,1675,1683,1689,1696,1702,1708,1715,1724,1731,1740,1747,1756,1763,1769,1776,1783,1790,1797,1804,1810,1818,1826,1835,1840,1847,1856,1864,1869,1875,1883,1890,1899,1907,1915,1921,1928,1936,1942,1947,1954,1962,1971,1978,1986,1994,2001,2009,2016,2023,2031,2040,2048,2055,2063,2071,2079,2085,2092,2100,2106,2112,2118,2127,2132,2140,2147,2155,2159,2165,2170,2177,2183,2190,2197,2205,2212,2217,2222,2229,2235,2241,2248,2256,2263,2269,2277,2282,2289,2295,2300,2306,2313,2319,2326,2332,2340,2347,2352,2358,2363,2370,2375,2383,2390,2395,2400,2407,2414,2423,2431,2437,2443,2448,2456,2462,2469,2475,2482,2489,2497,2504,2508,2516,2522,2527,2534,2540,2547,2554,2562,2568,2573,2578,2585,2591,2597,2604,2610,2617,2624,2630,2635,2640,2648,2654,2659,2666,2673,2678,2682,2689,2694,2700,2706,2712,2721,2727,2733,2740,2745,2753,2762,2768,2773,2779,2785,2792,2799,2806,2813,2819,2827,2832,2837,2845,2849,2855,2863,2870,2875,2879,2884,2891,2899,2907,2914,2922,2929,2937,2942,2949,2956,2962,2969],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},918,257.3816,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",260.4,258.98,-3.8547,-1.46,18694.091357,447,259.6976,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",267.17,262.615,263.135,-2.2298,-0.84,27858.928744,608,264.0154,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":141,"volume":214,"transactions":215,"vwap":216},"2026-10-05",264.61,266.01,263.63,265.3648,1.8154,22338.102336,854,265.3369,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",264.6,265.29,263.29,263.5494,2.4994,0.96,15544.540863,567,264.0746,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",260.41,263.23,259.01,261.05,0.47,0.18,31960.702587,560,260.5678,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":173,"volume":246,"transactions":247,"vwap":248},"2026-09-30",261.58,262.61,260.51,260.58,-0.0659,43398.45901,617,261.5298,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",262.89,259.0425,260.6459,-0.8089,-0.31,11282.620058,396,260.5075,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",261.04,262.83,260.4799,261.4548,-1.5827,-0.6,8546.584239,440,261.5856,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",264.27,264.48,261.8,263.0375,0.204,0.08,17648.504408,539,263.3461,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",262.94,263.1699,259.88,262.8335,-0.4046,-0.15,17720.575856,734,261.8747,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",267.42,262.895,263.2381,-5.6841,-2.11,12186.499559,559,264.0905,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",269.38,269.46,267.725,268.9222,1.9022,0.71,38288.434402,490,268.3403,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":224,"volume":320,"transactions":321,"vwap":322},"2026-09-21",266.96,267.5899,265.79,267.02,2.5443,14411.639107,470,266.738,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",265.59,263.27,264.4757,-1.6612,-0.62,7309.200139,383,263.9968,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",267.565,268.05,265.9,266.1369,2.1469,0.81,90920.004961,590,267.3302,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":53,"volume":351,"transactions":352,"vwap":353},"2026-09-16",264.99,266.315,261.2,263.99,0.2672,9147.404522,517,264.6472,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",266.5,262.45,263.7228,-3.111,-1.17,22933.313323,498,263.7633,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":311,"vwap":373},"2026-09-14",267.13,268.71,266.35,266.8338,-1.5662,-0.58,15340.218914,267.257,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",269.72,270.54,268.25,268.4,1.5081,0.57,17453.381905,401,269.1065,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",269,269.77,266.8919,-3.8278,-1.41,16592.834543,665,268.3086,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",273.69,274.55,270.6525,270.7197,-4.6103,-1.67,27007.549715,477,271.3973,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",273.97,276.7,273.54,275.33,-0.336,-0.12,27745.053297,556,274.8222,{"date":418,"open":408,"high":419,"low":408,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",275.72,275.666,0.5448,0.2,5467.971426,336,275.1384,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",275.01,275.4296,273.47,275.1212,1.3135,0.48,14225.183661,451,274.689,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":342,"vwap":445},"2026-09-02",272.03,274.06,273.8077,2.9664,1.1,25531.927409,273.1514,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-01",274.18,274.33,270.8413,-4.4751,-1.63,30520.611567,591,272.4975,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",275.28,276.17,273.62,275.3164,-1.3992,-0.51,19330.060357,639,274.4466,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",282.05,282.18,276.64,276.7156,-5.8591,-2.07,12478.881628,514,278.699,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":234,"volume":485,"transactions":486,"vwap":487},"2026-08-27",281.72,283.1875,281.46,282.5747,1.3198,8294.050917,339,282.5315,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",281.715,281.775,280.4619,281.2549,-0.2897,-0.1,12360.388499,408,281.2014,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",281.86,281.94,280.805,281.5446,1.7946,0.64,10756.56891,333,281.3309,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",282.25,279.41,279.75,-2.98,-1.05,13428.661824,402,280.1498,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",280.65,283.08,280.49,282.73,3.3745,1.21,25239.769158,674,282.246,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",282.6,278.71,279.3555,-5.3696,-1.89,16723.94953,523,280.2284,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-19",285.83,286.125,284.26,284.7251,1.2951,0.46,13583.514987,501,285.0629,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-18",285.02,286.86,283.19,283.43,-4.7343,-1.64,64955.242956,950,283.9588,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":362,"vwap":572},"2026-08-17",288.04,288.595,287.455,288.1643,-0.6048,-0.21,18844.108376,288.0513,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":279,"vwap":581},"2026-08-14",287.37,289.0868,288.7691,2.1334,0.74,9903.15165,288.1986,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",287.97,288.157,285.95,286.6357,0.1176,0.04,10732.782439,422,287.0412,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",287.36,285.11,286.5181,2.4468,0.86,7918.66788,317,286.4532,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":73,"volume":610,"transactions":611,"vwap":612},"2026-08-11",284.45,285.29,283.96,284.0713,0.9454,12869.027508,436,284.2895,{"date":614,"open":545,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":268,"vwap":621},"2026-08-10",284.685,282.88,283.1259,-1.5116,-0.53,12714.129713,283.8654,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",283.17,284.79,282.83,284.6375,3.9246,1.4,9082.85748,387,284.0005,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",281.5,283.69,280.165,280.7129,-1.6036,-0.57,19641.150427,476,281.3612,{"date":645,"open":646,"high":647,"low":469,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",283.64,285.4363,282.3165,-1.305,-0.46,32657.729037,695,283.3198,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",279.21,284.2997,278.81,283.6215,7.2465,2.62,74475.053149,682,282.4431,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",271.65,276.74,276.375,5.675,2.1,30229.828974,485,274.9769,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",274.14,274.3905,267.43,270.7,-2.2145,-0.81,15945.89361,461,271.1041,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-30",268.8,272.9145,268.48,7.3494,2.77,50027.849163,491,270.5111,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",269.54,270.78,265.331,265.5651,-5.9942,-2.21,11635.179199,630,267.6527,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":38,"volume":713,"transactions":714,"vwap":715},"2026-07-28",271.84,267.145,271.5593,-1.2751,12522.053213,355,269.5486,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":176,"volume":723,"transactions":724,"vwap":725},"2026-07-27",273.41,274.81,269.57,272.8344,2.6957,22690.285466,435,272.5452,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",271.4807,273.05,270,270.1387,-2.8817,-1.06,12676.616556,510,271.4683,{"date":738,"open":667,"high":739,"low":667,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",274.055,273.0204,-1.8821,-0.68,13750.606474,423,272.9917,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",277.82,274.455,274.9025,-3.7914,-1.36,16338.617059,412,276.0648,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",274.13,278.8199,278.6939,5.4239,1.98,31275.949797,429,276.9201,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":631,"vwap":775},"2026-07-20",276.3,277.6,273.25,273.27,-1.85,-0.67,13641.754647,274.8921,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":-6,"volume":783,"transactions":784,"vwap":785},"2026-07-17",271.48,276.5,270.31,275.12,-0.0135,20094.375029,620,274.22,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-16",277.76,279.315,274.41,275.1335,-4.2565,-1.52,19099.542553,549,276.5029,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":631,"vwap":806},"2026-07-15",279.28,280.125,276.925,279.39,0.5968,0.21,9844.94539,278.9276,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":151,"volume":813,"transactions":814,"vwap":815},"2026-07-14",279.36,277.765,278.7932,2.0332,8250.02583,327,278.6181,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":824,"vwap":825},"2026-07-13",280.17,276.04,276.76,-4.31,-1.53,8440.174116,410,277.9132,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",284.92999,279.66,281.070007,-2.95,-1.04,16500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",282.39001,284.54001,282.089996,284.019989,4.39,1.57,18800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-08",278.37,280.89001,276.079987,279.63,-1.83,-0.65,16400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",284.97,285.23001,280.22,281.45999,-3.13,-1.1,12900,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-06",283.92999,286.70001,284.59,2.22,0.79,53800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":515,"percent_change":832,"volume":875,"transactions":9,"vwap":874},"2026-07-02",287.20999,287.62,279.62,282.37,12600,{"date":877,"open":878,"high":25,"low":879,"close":880,"change":881,"percent_change":682,"volume":882,"transactions":9,"vwap":880},"2026-07-01",286.089996,285.32001,285.35001,-2.33,21300,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",284.39999,287.81,287.67999,2.9,1.02,22400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-29",284.32999,285.34,281.20001,284.78,0.97,0.34,41400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":474,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-26",282.54999,286.029999,282,283.81,-0.72,25200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-25",288.17001,288.41,283.87,285.88,1.91,0.67,34200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":136,"percent_change":804,"volume":923,"transactions":9,"vwap":922},"2026-06-24",283.53,287.42999,282.92999,283.97,13300,{"date":925,"open":895,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-23",285.60001,280.23001,283.38,-4.18,-1.45,21400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",286.38,288.23001,285.39001,287.56,3.16,1.11,22600,{"date":942,"open":943,"high":885,"low":944,"close":885,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":885},"2026-06-18",281.31,280.059998,6.83,2.46,38800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":832,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-17",280.39001,283.44,277.56,277.57001,-0.37,23500,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":163,"volume":962,"transactions":9,"vwap":960},"2026-06-16",281.89999,283.37,278.60999,-3.78,46500,{"date":964,"open":965,"high":965,"low":966,"close":836,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":836},"2026-06-15",283.98999,281.85001,4.73,1.7,20600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-12",278.13,280.95999,275.14999,277.66,1.36,0.49,17300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-11",269.42999,276.73001,268.70999,276.29999,9.46,3.55,10700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-10",269.94,274.95001,266.10999,266.84,-3.56,-1.32,13000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":978,"transactions":9,"vwap":1002},"2026-06-09",272.39999,275.23001,262.44,270.39999,0.63,0.23,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-08",272.019989,272.41,269.45999,269.76999,2.03,0.76,31400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":923,"transactions":9,"vwap":1019},"2026-06-05",275.42999,275.85001,266.059998,267.73999,-11.94,-4.27,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-04",273.95001,280.76999,279.67999,4.2,1.52,18400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-03",278.17001,274.14999,275.48001,-3.76,-1.35,16700,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-02",276.48001,279.25,279.23999,2.28,0.82,20100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",276.12,278.70999,274.64001,276.95999,-1.19,-0.43,12500,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":916,"transactions":9,"vwap":1059},"2026-05-29",279.51001,275.29999,278.14999,-1.22,-0.44,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",277.42001,280.16,275.26999,279.37,2.17,0.78,84300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-27",278.85999,276.26999,277.20001,-0.11,-0.04,15800,{"date":1080,"open":1040,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",277.64999,274.42001,277.31,5.36,1.97,13100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-22",270.91,272.54999,270.42999,271.95001,3.14,1.17,14100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-21",264.84,269.70001,263.070007,268.81,3.57,1.35,21100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-20",259.98999,265.26001,265.23999,7.27,2.82,15400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":859,"volume":1120,"transactions":9,"vwap":1118},"2026-05-19",257.89999,259.79001,255.39999,257.97,-2.88,11500,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-18",264.72,258.70999,260.85001,-3.52,-1.33,16300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-15",265.88,266.23001,264.26001,264.37,-7.44,-2.74,11600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":122,"percent_change":1069,"volume":987,"transactions":9,"vwap":1143},"2026-05-14",270.34,272.38,268.54999,271.81,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1099,"change":309,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1099},"2026-05-13",269.75,271,266.78,0.26,8200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",270.10999,264.32999,268.98999,-3.03,-1.11,19100,{"date":1160,"open":376,"high":1161,"low":376,"close":1007,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1007},"2026-05-11",273.39001,2.49,0.92,14400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",270.56,267.67999,269.53,1.87,0.7,23300,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",274.39999,266.79001,267.66,-5.48,-2.01,17100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":996,"transactions":9,"vwap":1186},"2026-05-06",271.89999,273.17999,269.48001,273.14001,4.25,1.58,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-05",266.37,269.089996,266.32999,268.89001,5.24,1.99,27700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1157,"percent_change":158,"volume":1204,"transactions":9,"vwap":1203},"2026-05-04",264.64999,266.41,262.92999,263.64999,21900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1069,"volume":1212,"transactions":9,"vwap":1210},"2026-05-01",263.10001,264.98001,262.69,264.76001,2.04,20400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":987,"transactions":9,"vwap":1218},"2026-04-30",258.51999,262.75,256.92999,262.72,6.45,2.52,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":67,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-29",258.10001,254.19,256.26999,-0.02,10100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",258.59,259.35001,255.33,256.32001,-4.57,-1.75,12000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",261.57999,261.70001,259.57999,260.89001,-0.69,-0.26,8900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1239,"change":1251,"percent_change":141,"volume":1252,"transactions":9,"vwap":1239},"2026-04-24",261.64999,262.98001,259.32999,1.78,10900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-23",261.20001,262.66,256.29001,259.79999,-1.98,-0.76,83000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":946,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-22",262.20001,263.67999,260.38,261.78,0.95,13400,{"date":1271,"open":1202,"high":1123,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-21",258.75,259.32001,-2.71,-1.03,14800,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":141,"volume":1282,"transactions":9,"vwap":1280},"2026-04-20",258.87,262.029999,1.8,38700,{"date":1284,"open":1223,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",261.54001,258.040009,260.23001,5.62,2.21,28200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",254.89999,255,252.49001,254.61,0.56,0.22,9800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-04-15",253.78,254.050003,252.33,1.67,0.66,17400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-14",250.92,252.92,249.82001,252.38,5.16,2.09,12400,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1315,"volume":1323,"transactions":9,"vwap":1321},"2026-04-13",240.78,247.28,247.22,5.07,13600,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":850,"percent_change":1329,"volume":1323,"transactions":9,"vwap":1328},"2026-04-10",243.95,241.72,242.14999,-0.27,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",240.67999,243.82001,240.35001,242.8,1.46,0.6,33000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-08",243.020004,243.64999,240.14,241.34,7.76,3.32,14200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-07",231.41,233.8,230.41,233.58,0.39,0.17,59600,{"date":1358,"open":1359,"high":1353,"low":1360,"close":1361,"change":1362,"percent_change":234,"volume":1299,"transactions":9,"vwap":1361},"2026-04-06",232.33,231.94,233.19,1.09,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":381,"volume":1369,"transactions":9,"vwap":1367},"2026-04-02",225.039993,233.5,232.10001,1.32,18600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1012,"volume":1377,"transactions":9,"vwap":1375},"2026-04-01",232.070007,233.47,230.36,230.78,1.74,11000,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1037,"transactions":9,"vwap":1382},"2026-03-31",222.86,229.64999,229.039993,9.49,4.32,{"date":1386,"open":1387,"high":1387,"low":26,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-30",225.59,219.55,-4.69,-2.09,29800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1179,"volume":1095,"transactions":9,"vwap":1397},"2026-03-27",227.029999,227.59,223.72,224.24001,-4.6,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1299,"transactions":9,"vwap":1404},"2026-03-26",231.92,233.28999,228.5,228.84,-5.42,-2.31,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",234.87,235.88,233.73,234.25999,2.95,1.28,15900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":495,"percent_change":1077,"volume":1422,"transactions":9,"vwap":1421},"2026-03-24",229.50999,232.37,227.82001,231.31,14000,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1350,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1350},"2026-03-23",230.50999,234.61,5.5,2.43,24900,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",231.78,224.73,225.91,-6.4,-2.75,24500,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":867,"volume":1444,"transactions":9,"vwap":1442},"2026-03-19",226.82001,234.33,232.31,1.82,12800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":987,"transactions":9,"vwap":1450},"2026-03-18",233.080002,233.63,230.37,230.49001,-4,-1.71,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",235.37,235.78,233.37,234.49001,1.75,0.75,9000,{"date":1463,"open":1464,"high":1465,"low":1401,"close":1466,"change":1467,"percent_change":443,"volume":1468,"transactions":9,"vwap":1466},"2026-03-16",233.64,234.75999,232.74001,2.54,11900,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":906,"percent_change":255,"volume":1474,"transactions":9,"vwap":1473},"2026-03-13",234.070007,229.25999,230.2,20900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-12",233.83,234.0099945,230.69,230.92,-6.14,-2.59,25500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1076,"percent_change":67,"volume":1045,"transactions":9,"vwap":1489},"2026-03-11",236.72,238.21001,235.28999,237.059998,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":773,"percent_change":1496,"volume":1236,"transactions":9,"vwap":1495},"2026-03-10",237.96001,241.32001,237.14999,237.17,-0.28,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-09",230.67,238.60001,228.61,237.84,4.12,1.76,34400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1212,"transactions":9,"vwap":1511},"2026-03-06",234.96001,236.75999,233.56,233.72,-6.17,-2.57,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1259,"volume":1521,"transactions":9,"vwap":1519},"2026-03-05",242.25,243.44,237.33,239.89,-4.85,18200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":939,"volume":1323,"transactions":9,"vwap":1527},"2026-03-04",244.49001,245.25999,242.50999,244.74001,2.68,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":890,"transactions":9,"vwap":1534},"2026-03-03",239.61,244.25999,236.71001,242.059998,-5.31,-2.15,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1162,"percent_change":889,"volume":1542,"transactions":9,"vwap":1541},"2026-03-02",240.62,247.52,247.37,105600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",245.10001,245.42,242.84,244.88,-4.02,-1.62,18100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1054,"transactions":9,"vwap":1557},"2026-02-26",248.089996,249.22,244.71001,248.89999,1.44,0.58,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":897,"percent_change":1354,"volume":1565,"transactions":9,"vwap":1564},"2026-02-25",248.89,246.66,247.46001,13200,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",242.16,246.88,246.49001,3.47,1.43,14600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1341,"change":1579,"percent_change":60,"volume":1580,"transactions":9,"vwap":1341},"2026-02-23",244.75,245,240.87,-3.08,14300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1275,"percent_change":158,"volume":1483,"transactions":9,"vwap":1586},"2026-02-20",246.17999,249.94,245.029999,246.10001,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":235,"volume":1444,"transactions":9,"vwap":1592},"2026-02-19",245.58,247.21001,244.23,247.13,0.45,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-18",245.33,249.25999,245.050003,246.67999,1.89,0.77,15500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":168,"volume":1610,"transactions":9,"vwap":1608},"2026-02-17",243.38,246.14999,241.92999,244.78999,0.29,28600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-13",242.88,247.029999,241.92,244.5,2.88,1.19,17600,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-12",249.34,241.62,-6.01,-2.43,16900,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-11",251.27,244.86,247.63,-1.6,-0.64,19900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":463,"volume":1641,"transactions":9,"vwap":1639},"2026-02-10",250.64,252.13,249.23,-1.28,22800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-09",247.0099945,251.16,246.95,250.50999,2.44,0.98,72300,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-06",242.49001,248.33,248.070007,10.31,4.34,52200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":537,"volume":1666,"transactions":9,"vwap":1664},"2026-02-05",239.96001,244.13,237.56,237.75999,-4.58,27400,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-04",248.059998,238.94,242.34,-4.78,-1.93,63500,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",249.64999,243.42999,247.12,-0.63,-0.25,22300,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":224,"volume":1104,"transactions":9,"vwap":1687},"2026-02-02",244.19,249.41,247.75,2.35,{"date":1690,"open":1321,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1673,"volume":1695,"transactions":9,"vwap":1693},"2026-01-30",250.13,244.78,245.39999,-4.82,20300,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":930,"percent_change":371,"volume":1701,"transactions":9,"vwap":1700},"2026-01-29",252.69,247.23,250.22,21000,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":733,"percent_change":158,"volume":1707,"transactions":9,"vwap":1706},"2026-01-28",254.50999,251.0099945,251.67,19500,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1355,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-27",253.22,251.23,252.73,0.07,19200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-26",252.98,255.3,252.17,252.56,-0.73,-0.29,24700,{"date":1725,"open":1223,"high":1223,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-23",252.8,253.28999,-5,-1.94,48000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-22",259.019989,259.59,257.95001,258.29001,2.3,0.9,24200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1336,"volume":1641,"transactions":9,"vwap":1745},"2026-01-21",254.64,256.85999,251.19,255.99001,3.69,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-20",251.21001,255.12,250.86,252.3,-2.91,-1.14,19300,{"date":1757,"open":1758,"high":1743,"low":1759,"close":1760,"change":1761,"percent_change":73,"volume":1762,"transactions":9,"vwap":1760},"2026-01-16",255.7,254.2,255.21001,0.85,56800,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1044,"volume":1128,"transactions":9,"vwap":1767},"2026-01-15",253.14,256.42001,254.36,2.06,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1752,"change":1774,"percent_change":1775,"volume":1307,"transactions":9,"vwap":1752},"2026-01-14",250.95,252.45,249.42999,1.26,0.5,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1260,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-13",253,250.44,251.039993,-0.3,32100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1336,"percent_change":1559,"volume":1789,"transactions":9,"vwap":1788},"2026-01-12",248.98,251.88,248.58,251.8,18000,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":897,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",248.94,251.58,250.34,2.4,21800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1196,"percent_change":340,"volume":1803,"transactions":9,"vwap":1802},"2026-01-08",246.25,248.42999,245.91,247.94,113400,{"date":1805,"open":1570,"high":1806,"low":1807,"close":1808,"change":463,"percent_change":570,"volume":1809,"transactions":9,"vwap":1808},"2026-01-07",246.78,245.32001,245.95,21500,{"date":1811,"open":1812,"high":1813,"low":1328,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-06",243.67,246.53,246.46001,3.01,1.24,56700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1641,"transactions":9,"vwap":1823},"2026-01-05",241.089996,243.78999,240.55,243.45,4.55,1.9,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-02",238.020004,239.12,236.13,238.89999,2.91,1.23,33200,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1838,"change":537,"percent_change":1839,"volume":851,"transactions":9,"vwap":1838},"2025-12-31",237.87,235.99001,-0.79,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-30",240.7,237.88,-2.03,-0.85,12700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-29",240.81,241.35001,239.47,239.91,-1.82,-0.75,8500,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-26",243.23,240.92,241.73,-1.72,-0.71,6900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1823,"change":433,"percent_change":422,"volume":987,"transactions":9,"vwap":1823},"2025-12-24",242.97,243.49001,242.62,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1866,"change":1873,"percent_change":266,"volume":1874,"transactions":9,"vwap":1866},"2025-12-23",243.75,242.31,-1.47,111600,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-22",242.91,245.89,244.44,3.2,1.33,9900,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1889,"volume":1236,"transactions":9,"vwap":1887},"2025-12-19",238.59,241.69,241.24001,3.63,1.53,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-18",238.36,239.84,237.34,237.61,2.2,0.93,9500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1580,"transactions":9,"vwap":1904},"2025-12-17",240.56,241.27,235.34,235.41,-4.33,-1.81,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":23,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-16",239.72,240.50999,238.3,239.74001,-0.22,83900,{"date":1916,"open":1807,"high":1807,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-15",240.28,-2.72,-1.12,13500,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1164,"transactions":9,"vwap":1925},"2025-12-12",248.25999,242.77,243,-4.72,-1.91,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":976,"volume":1935,"transactions":9,"vwap":1933},"2025-12-11",244.77,248.24001,244.45,247.72,3.33,27000,{"date":1937,"open":1615,"high":1938,"low":1939,"close":1940,"change":122,"percent_change":1941,"volume":1796,"transactions":9,"vwap":1940},"2025-12-10",245.86,241.37,244.39,0.87,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1609,"percent_change":168,"volume":1086,"transactions":9,"vwap":1946},"2025-12-09",241.44,243.91,242.28,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1316,"transactions":9,"vwap":1951},"2025-12-08",244.24001,241.75,241.99001,0.27,0.11,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1327,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1327},"2025-12-05",243.33,243.64,241.28999,-1.44,-0.59,23400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-04",239.60001,244,239.23,243.16,3.21,1.34,23700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1600,"volume":1846,"transactions":9,"vwap":1976},"2025-12-03",236.25,240.029999,235.69,239.95,4.44,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-02",237.020004,238.24001,235.50999,0.06,0.03,9700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":102,"volume":1993,"transactions":9,"vwap":1991},"2025-12-01",236.64,237.75,235.32001,235.45,-4.28,8700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":1601,"volume":2000,"transactions":9,"vwap":1997},"2025-11-28",239.3,239.73,238.37,1.83,4600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1268,"volume":2008,"transactions":9,"vwap":2006},"2025-11-26",236.49001,239.44,235.95,237.89999,2.23,17800,{"date":2010,"open":2011,"high":1456,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1551,"transactions":9,"vwap":2013},"2025-11-25",231.14999,230.87,235.67,4.48,1.94,{"date":2017,"open":2018,"high":1350,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-24",225.61,231.19,5.92,2.63,26200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":978,"transactions":9,"vwap":2028},"2025-11-21",220.49001,226.74001,219.19,225.27,5.65,2.57,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-20",229.38,229.5,219.58,219.62,-5.28,-2.35,10600,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1004,"volume":2047,"transactions":9,"vwap":2045},"2025-11-19",225.16,227.71001,224.60001,224.89999,0.52,10200,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":235,"volume":2054,"transactions":9,"vwap":2052},"2025-11-18",221.78999,225.94,224.38,0.4,21200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1695,"transactions":9,"vwap":2060},"2025-11-17",226.46001,228.48,222.84,223.98,-3.85,-1.69,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1573,"transactions":9,"vwap":2068},"2025-11-14",222.44,229.55,222.38,227.83,0.83,0.37,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1565,"transactions":9,"vwap":2076},"2025-11-13",233.64999,233.75999,226.77,227,-8.78,-3.72,{"date":2080,"open":2081,"high":2081,"low":2082,"close":1456,"change":1845,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1456},"2025-11-12",238.13,235.64999,-0.36,8800,{"date":2086,"open":2087,"high":2088,"low":1903,"close":2089,"change":38,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-11",236.0099945,237.070007,236.63,-0.2,6700,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-10",238.57001,235.89,237.10001,2.8,1.2,6600,{"date":2101,"open":2102,"high":1441,"low":2103,"close":2104,"change":1738,"percent_change":1354,"volume":2105,"transactions":9,"vwap":2104},"2025-11-07",230.38,228.50999,234.3,27800,{"date":2107,"open":1670,"high":1670,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":1316,"transactions":9,"vwap":2109},"2025-11-06",233.34,233.39999,-5.46,-2.29,{"date":2113,"open":2013,"high":2114,"low":2013,"close":2115,"change":2116,"percent_change":2117,"volume":1236,"transactions":9,"vwap":2115},"2025-11-05",240,238.86,4.24,1.81,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-04",235.029999,237.81,234.59,234.62,-5.1,-2.13,17700,{"date":2128,"open":2129,"high":2129,"low":2130,"close":1909,"change":2062,"percent_change":2131,"volume":1104,"transactions":9,"vwap":1909},"2025-11-03",241.47,238.039993,-0.7,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1369,"transactions":9,"vwap":2137},"2025-10-31",240.25,241.94,238.8,241.41,2.24,0.94,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":682,"volume":2146,"transactions":9,"vwap":2144},"2025-10-30",240.020004,242.67,239.17,-1.95,11800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":163,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-29",242.48,244.99001,239.77,241.12,-0.55,7600,{"date":2156,"open":1965,"high":2157,"low":2158,"close":2158,"change":46,"percent_change":640,"volume":1882,"transactions":9,"vwap":2158},"2025-10-28",244.60001,242.46001,{"date":2160,"open":1608,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1306,"volume":1054,"transactions":9,"vwap":2163},"2025-10-27",244.87,243.11,243.85001,1.61,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":1880,"percent_change":1969,"volume":1422,"transactions":9,"vwap":2169},"2025-10-24",243.31,243.59,242.24001,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":88,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-23",236.67,239.64999,239.039993,1.6,20200,{"date":2178,"open":2136,"high":2174,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1282,"transactions":9,"vwap":2180},"2025-10-22",232.21001,235.28,-4.9,-2.04,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":832,"percent_change":1053,"volume":2189,"transactions":9,"vwap":2188},"2025-10-21",240.039993,241.46001,238.66,240.17999,13700,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":2196,"volume":1137,"transactions":9,"vwap":2194},"2025-10-20",239.83,241.82001,241.22,4.41,1.86,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":832,"volume":2204,"transactions":9,"vwap":2202},"2025-10-17",237.039993,238.88,234.78,236.81,-2.5,19000,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":875,"transactions":9,"vwap":2209},"2025-10-16",246,238.64999,239.31,-4.93,-2.02,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1949,"change":1617,"percent_change":1618,"volume":1054,"transactions":9,"vwap":1949},"2025-10-15",245.17,245.55,240.89999,{"date":2218,"open":2219,"high":1858,"low":2219,"close":2220,"change":74,"percent_change":1163,"volume":2221,"transactions":9,"vwap":2220},"2025-10-14",235.48,241.36,37000,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2144,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2144},"2025-10-13",235.75,239.25999,7.57,3.27,11400,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":1095,"transactions":9,"vwap":2232},"2025-10-10",239.89999,231.60001,-7.08,-2.97,{"date":2236,"open":2237,"high":2237,"low":1837,"close":2238,"change":2239,"percent_change":1053,"volume":2240,"transactions":9,"vwap":2238},"2025-10-09",239.33,238.67999,-1.02,7500,{"date":2242,"open":2243,"high":2142,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1898,"transactions":9,"vwap":2245},"2025-10-08",238.28,236.92999,239.7,3,1.27,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-07",240.44,236,236.7,-2.62,-1.09,8600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1889,"percent_change":506,"volume":2262,"transactions":9,"vwap":2261},"2025-10-06",240.46001,240.61,238.63,239.32001,31600,{"date":2264,"open":2265,"high":2114,"low":2096,"close":2266,"change":2267,"percent_change":141,"volume":2268,"transactions":9,"vwap":2266},"2025-10-03",237.48,237.78999,1.64,100300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1444,"transactions":9,"vwap":2274},"2025-10-02",234.47,236.31,234.050003,236.14999,2.31,0.99,{"date":2278,"open":2279,"high":1478,"low":2279,"close":2280,"change":1983,"percent_change":1984,"volume":2281,"transactions":9,"vwap":2280},"2025-10-01",232.17999,233.84,27500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":73,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-30",232.88,233.78,231.27,0.14,11100,{"date":2290,"open":1991,"high":1991,"low":2291,"close":2292,"change":2293,"percent_change":235,"volume":2294,"transactions":9,"vwap":2292},"2025-09-29",232.94,233.45,0.41,15700,{"date":2296,"open":2297,"high":1510,"low":2298,"close":2299,"change":1068,"percent_change":2139,"volume":1882,"transactions":9,"vwap":2299},"2025-09-26",232.059998,230.92999,233.039993,{"date":2301,"open":2033,"high":2302,"low":2303,"close":2012,"change":2038,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2012},"2025-09-25",231.35001,229.19,-1.01,11700,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-24",237.25,233.22,-3.58,-1.51,45700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":832,"percent_change":1061,"volume":1468,"transactions":9,"vwap":2318},"2025-09-23",238.77,239.57001,236.45,236.8,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1502,"change":2324,"percent_change":224,"volume":2325,"transactions":9,"vwap":1502},"2025-09-22",234.99001,238,233.89999,2.26,9300,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":463,"volume":1474,"transactions":9,"vwap":2330},"2025-09-19",237.91,235.53,235.58,-1.21,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1045,"transactions":9,"vwap":2337},"2025-09-18",232.97,236.88,232.56,236.78999,6.56,2.85,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":1297,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-17",229.60001,233.46001,230.23,0.24,17000,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2287,"percent_change":1983,"volume":1695,"transactions":9,"vwap":2351},"2025-09-16",229.94,227.66,229.67,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2053,"volume":1573,"transactions":9,"vwap":2356},"2025-09-15",229.13,230.12,229.53,0.91,{"date":2359,"open":2298,"high":2298,"low":2360,"close":2361,"change":474,"percent_change":2362,"volume":940,"transactions":9,"vwap":2361},"2025-09-12",228.58,228.62,-0.9,{"date":2364,"open":2365,"high":2366,"low":2365,"close":1479,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1479},"2025-09-11",226.7,230.7,4.43,1.96,12200,{"date":2371,"open":2372,"high":2103,"low":2373,"close":2374,"change":1633,"percent_change":1496,"volume":1846,"transactions":9,"vwap":2374},"2025-09-10",228.45,225.37,226.25999,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2083,"volume":2382,"transactions":9,"vwap":2380},"2025-09-09",228.029999,228.35001,225.0099945,226.89999,-0.83,23600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":897,"percent_change":2389,"volume":1602,"transactions":9,"vwap":2388},"2025-09-08",226.75999,227.89,226.39999,227.73,0.43,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2385,"change":1268,"percent_change":2394,"volume":2240,"transactions":9,"vwap":2385},"2025-09-05",227.74001,225.13,0.42,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2097,"percent_change":1774,"volume":1269,"transactions":9,"vwap":2398},"2025-09-04",224.19,225.81,223.28999,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":288,"volume":1565,"transactions":9,"vwap":2405},"2025-09-03",223.59,224.31,222.12,223.0099945,-0.33,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":752,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-02",221.2,223.34,220.96001,-0.61,11300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-29",226.66,226.97,224.14999,224.7,-1.99,-0.88,21700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":907,"transactions":9,"vwap":2428},"2025-08-28",226.36,226.94,226.23,226.69,1.15,0.51,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":1889,"percent_change":2436,"volume":1029,"transactions":9,"vwap":2435},"2025-08-27",223.97,225.75999,225.53999,0.68,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":762,"percent_change":107,"volume":2442,"transactions":9,"vwap":2441},"2025-08-26",222.25999,224.34,224.0099945,38000,{"date":2444,"open":2441,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":733,"volume":1437,"transactions":9,"vwap":2446},"2025-08-25",224.22,222.029999,-2.37,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1468,"transactions":9,"vwap":2453},"2025-08-22",218.49001,225.070007,218.46001,224.39999,7.56,3.49,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":1601,"percent_change":2461,"volume":2288,"transactions":9,"vwap":2460},"2025-08-21",214.78,217.2,216.84,0.36,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2083,"percent_change":2468,"volume":1422,"transactions":9,"vwap":2467},"2025-08-20",216.17999,216.39,213.72,216.070007,-0.17,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":822,"volume":851,"transactions":9,"vwap":2473},"2025-08-19",219.5,216.14,216.42999,-3.37,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":433,"volume":2481,"transactions":9,"vwap":2479},"2025-08-18",218.69,219.98,219.8,1.05,13800,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":112,"volume":2488,"transactions":9,"vwap":2486},"2025-08-15",220.21001,217.66,218.75,-0.86,19600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1961,"transactions":9,"vwap":2494},"2025-08-14",220.19,220.48,217.81,219.61,-3.07,-1.38,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":2502,"percent_change":1443,"volume":2503,"transactions":9,"vwap":2500},"2025-08-13",220.74001,222.67999,219.39999,3.99,42500,{"date":2505,"open":2506,"high":2477,"low":2506,"close":2477,"change":2507,"percent_change":2339,"volume":1299,"transactions":9,"vwap":2477},"2025-08-12",213.92,6.07,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":173,"volume":2515,"transactions":9,"vwap":2513},"2025-08-11",212.50999,214.10001,212.35001,212.62,-0.07,22100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2070,"percent_change":1355,"volume":1521,"transactions":9,"vwap":2521},"2025-08-08",213.67,213.83,212.38,212.69,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2381,"percent_change":112,"volume":1054,"transactions":9,"vwap":2526},"2025-08-07",215.34,210.99001,212.32001,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2083,"volume":2533,"transactions":9,"vwap":2531},"2025-08-06",213.47,211.99001,213.14999,-0.77,22900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2506,"change":2539,"percent_change":433,"volume":2228,"transactions":9,"vwap":2506},"2025-08-05",213.89,214.88,212.41,1.03,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":2546,"volume":1086,"transactions":9,"vwap":2544},"2025-08-04",209.81,212.92,212.89,4.87,2.34,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":849,"volume":1204,"transactions":9,"vwap":2552},"2025-08-01",208.11,209.25999,205.16,208.020004,-3.88,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1927,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-31",213.67999,214.63,211.85001,211.89999,-0.89,17900,{"date":2563,"open":2536,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1609,"volume":890,"transactions":9,"vwap":2566},"2025-07-30",216.64999,212.49001,213.81,0.61,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":163,"percent_change":329,"volume":1444,"transactions":9,"vwap":2572},"2025-07-29",215.95,213.080002,213.2,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":1913,"percent_change":495,"volume":842,"transactions":9,"vwap":2577},"2025-07-28",215.94,214.080002,214.53999,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2480,"percent_change":977,"volume":2584,"transactions":9,"vwap":2583},"2025-07-25",214.3,215.13,213.34,214.75999,30100,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":1482,"percent_change":2590,"volume":1580,"transactions":9,"vwap":2589},"2025-07-24",215.85001,213.53999,213.71001,-1.2,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":1888,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-23",213.73,216.3,1.71,7700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1593,"percent_change":804,"volume":2603,"transactions":9,"vwap":2602},"2025-07-22",212.44,212.78,210.45,212.67,6800,{"date":2605,"open":2458,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1721,"volume":2189,"transactions":9,"vwap":2608},"2025-07-21",215.37,212.11,212.22,-1.56,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":906,"volume":2616,"transactions":9,"vwap":2614},"2025-07-18",216.86,213.74001,213.78,-1.54,10800,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":629,"volume":2623,"transactions":9,"vwap":2621},"2025-07-17",212.83,215.57001,215.32001,2.98,5900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1467,"percent_change":527,"volume":2325,"transactions":9,"vwap":2629},"2025-07-16",210.64999,212.53999,209.34,212.34,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2633,"change":831,"percent_change":46,"volume":2634,"transactions":9,"vwap":2633},"2025-07-15",214.48,209.8,10400,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":1600,"percent_change":1738,"volume":2039,"transactions":9,"vwap":2639},"2025-07-14",210.21001,213.020004,212.75,{"date":2641,"open":2642,"high":2638,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-11",212.42999,210.82001,210.86,-3.31,-1.55,5700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":117,"percent_change":2287,"volume":1461,"transactions":9,"vwap":2653},"2025-07-10",213.87,215.31,213.10001,214.17,{"date":2655,"open":2513,"high":2650,"low":2656,"close":2657,"change":661,"percent_change":1816,"volume":2658,"transactions":9,"vwap":2657},"2025-07-09",211.34,213.86,25400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1044,"percent_change":1354,"volume":2665,"transactions":9,"vwap":2664},"2025-07-08",211.11,211.82001,210.60001,211.24001,7900,{"date":2667,"open":2668,"high":2608,"low":2669,"close":2670,"change":2671,"percent_change":995,"volume":2672,"transactions":9,"vwap":2670},"2025-07-07",211.38,209.070007,210.42,-2.82,14500,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2676,"change":2677,"percent_change":1618,"volume":2084,"transactions":9,"vwap":2676},"2025-07-03",211.52,213.24001,2.51,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2681,"change":2677,"percent_change":527,"volume":2091,"transactions":9,"vwap":2681},"2025-07-02",208.17,210.73,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1681,"percent_change":413,"volume":2688,"transactions":9,"vwap":2687},"2025-07-01",207.25999,210.25,206.66,208.22,25800,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2389,"percent_change":804,"volume":1137,"transactions":9,"vwap":2693},"2025-06-30",209.91,208.42999,208.47,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2287,"percent_change":1713,"volume":1619,"transactions":9,"vwap":2699},"2025-06-27",208.33,209.35001,207.45,208.039993,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2703,"change":2705,"percent_change":1188,"volume":1276,"transactions":9,"vwap":2703},"2025-06-26",206.28,207.89999,206.12,3.23,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":859,"volume":2346,"transactions":9,"vwap":2710},"2025-06-25",207.58,204.35001,204.67,-2.27,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-24",205.77,207.23,204.50999,206.94,3.29,1.62,15600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2724,"change":2726,"percent_change":176,"volume":1619,"transactions":9,"vwap":2724},"2025-06-23",200.3,203.64999,198.84,2.02,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":650,"volume":2665,"transactions":9,"vwap":2731},"2025-06-20",203.96001,201.24001,201.63,-0.93,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":1816,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-18",201.5,204.059998,202.56,0.62,7100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2744,"change":2111,"percent_change":1919,"volume":1863,"transactions":9,"vwap":2744},"2025-06-17",201.59,203.32001,201.32001,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":1985,"transactions":9,"vwap":2750},"2025-06-16",203.13,204.52,202.95,203.61,2.92,1.45,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-13",201.72,202.50999,200.50999,200.69,-4.35,-2.12,6100,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1260,"percent_change":954,"volume":1323,"transactions":9,"vwap":2767},"2025-06-12",204.67999,205.38,204.19,205.039993,{"date":2769,"open":2770,"high":2687,"low":2771,"close":2771,"change":682,"percent_change":112,"volume":2772,"transactions":9,"vwap":2771},"2025-06-11",207.33,205.8,9200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":915,"percent_change":73,"volume":1444,"transactions":9,"vwap":2778},"2025-06-10",207.12,207.75,205.73,206.61,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":1601,"percent_change":2784,"volume":1920,"transactions":9,"vwap":2783},"2025-06-09",206.96001,205.75,205.94,0.38,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2788,"change":2790,"percent_change":2791,"volume":1369,"transactions":9,"vwap":2788},"2025-06-06",204.36,205.17,204.029999,3.35,1.66,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":235,"percent_change":2798,"volume":2288,"transactions":9,"vwap":2797},"2025-06-05",201.91,202.85001,200.60001,201.82001,0.09,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2803,"change":589,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-04",201.88,202.73,201.64,0.02,6000,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":2811,"percent_change":2812,"volume":1898,"transactions":9,"vwap":2810},"2025-06-03",199.089996,202.080002,201.60001,2.99,1.51,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2816,"change":2818,"percent_change":141,"volume":2603,"transactions":9,"vwap":2816},"2025-06-02",197.87,198.61,195,1.37,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1854,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-30",196.56,197.83,195.23,197.24001,-0.38,25100,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":235,"percent_change":2798,"volume":1521,"transactions":9,"vwap":2831},"2025-05-29",199.19,197,197.99001,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2835,"change":2646,"percent_change":2836,"volume":2772,"transactions":9,"vwap":2835},"2025-05-28",199.71001,197.81,-0.78,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":1626,"transactions":9,"vwap":2842},"2025-05-27",197.61,199.64,196.95,199.36,4.72,2.42,{"date":2846,"open":2847,"high":2823,"low":2847,"close":2848,"change":1053,"percent_change":1913,"volume":1120,"transactions":9,"vwap":2848},"2025-05-23",192.020004,194.64,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2853,"change":1953,"percent_change":1983,"volume":2854,"transactions":9,"vwap":2853},"2025-05-22",194.17,196.23,195.070007,10300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":1573,"transactions":9,"vwap":2860},"2025-05-21",198.47,199.12,194.62,194.96001,-5.88,-2.93,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2866,"change":381,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-20",199.7,200.84,199.5,0.28,4900,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2873,"change":2874,"percent_change":23,"volume":2084,"transactions":9,"vwap":2873},"2025-05-19",197.56,200.27,-1.08,{"date":2876,"open":2877,"high":2878,"low":2816,"close":2878,"change":1467,"percent_change":1414,"volume":1158,"transactions":9,"vwap":2878},"2025-05-16",199.039993,201.35001,{"date":2880,"open":2881,"high":2882,"low":2841,"close":2882,"change":2883,"percent_change":136,"volume":1252,"transactions":9,"vwap":2882},"2025-05-15",197.48,198.81,1.16,{"date":2885,"open":2808,"high":2886,"low":2887,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-14",199.81,197.64999,-1.92,-0.96,8000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2047,"transactions":9,"vwap":2896},"2025-05-13",199.029999,200.070007,198.58,199.57001,1.29,0.65,{"date":2900,"open":2901,"high":2842,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-12",198.85001,196.28,198.28,7.36,3.86,15100,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2836,"percent_change":2913,"volume":1150,"transactions":9,"vwap":2912},"2025-05-09",192.24001,192.74001,190.74001,190.92,-0.41,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":1882,"transactions":9,"vwap":2919},"2025-05-08",190.38,193.38,189.59,191.7,3.66,1.95,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1044,"percent_change":2928,"volume":2039,"transactions":9,"vwap":2927},"2025-05-07",188.2,188.52,186.45,188.039993,0.44,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":1369,"transactions":9,"vwap":2934},"2025-05-06",187.60001,188.98,186.37,187.22,-2.41,-1.27,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2941,"change":1873,"percent_change":2532,"volume":1086,"transactions":9,"vwap":2941},"2025-05-05",189.19,191.059998,189.63,{"date":2943,"open":2944,"high":2945,"low":2944,"close":2946,"change":1977,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-02",189.39,192.029999,191.10001,2.38,17200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":224,"volume":1158,"transactions":9,"vwap":2954},"2025-05-01",186.62,188.34,186.3,186.66,1.77,{"date":2957,"open":2958,"high":2959,"low":179,"close":2960,"change":930,"percent_change":2836,"volume":2961,"transactions":9,"vwap":2960},"2025-04-30",182.67999,185.62,184.89,32000,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2966,"change":2967,"percent_change":1601,"volume":2968,"transactions":9,"vwap":2966},"2025-04-29",183.67,187.11,186.34,1.42,12300,{"date":183,"open":2970,"high":2971,"low":2972,"close":2973,"change":1952,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},184.64999,185.83,182.77,184.92,0.15,15200]