[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTWV":3,"homepage-market-summary":30,"stock-historical-VTWV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTWV","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 Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1974,4.0856,"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},185.93,184.05,186.03,183.54,184.9583,0.9717,0.53,29687.056058,200.97,148.67999,30474.40143156972,71.2,4036,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},125.26,25621,9351774.759324,45.22,"2025-04-28",[185,188,198,209,220,231,242,252,260,271,282,292,301,311,321,331,340,351,361,372,382,392,402,411,422,431,442,453,463,474,484,494,505,515,525,534,545,554,563,574,585,593,604,614,625,634,643,654,664,674,682,691,701,712,722,732,742,752,761,772,782,793,802,812,820,828,836,843,851,860,868,876,882,889,895,901,909,917,925,934,943,950,957,966,973,982,991,999,1007,1016,1024,1032,1037,1043,1052,1061,1069,1077,1086,1094,1101,1109,1117,1124,1131,1139,1146,1154,1162,1169,1178,1185,1194,1202,1209,1216,1224,1231,1237,1245,1252,1260,1267,1274,1281,1288,1296,1303,1311,1318,1326,1333,1340,1349,1355,1361,1367,1376,1383,1389,1398,1404,1411,1418,1426,1433,1442,1450,1458,1466,1474,1482,1490,1499,1506,1514,1520,1528,1534,1542,1549,1554,1561,1569,1578,1586,1592,1600,1605,1613,1622,1629,1636,1642,1650,1659,1668,1674,1679,1686,1692,1699,1705,1714,1721,1727,1733,1738,1745,1753,1760,1768,1775,1782,1790,1796,1803,1809,1815,1823,1830,1838,1843,1849,1856,1862,1869,1875,1882,1890,1896,1904,1908,1914,1918,1924,1930,1936,1943,1952,1960,1966,1972,1978,1987,1993,2001,2006,2013,2021,2027,2034,2042,2049,2055,2059,2066,2073,2078,2083,2089,2098,2103,2108,2116,2121,2129,2136,2143,2150,2158,2163,2168,2175,2181,2187,2192,2199,2205,2213,2220,2228,2233,2240,2245,2252,2259,2266,2272,2278,2284,2290,2296,2301,2305,2310,2315,2321,2326,2331,2335,2340,2344,2350,2357,2362,2367,2374,2379,2384,2390,2398,2404,2411,2417,2424,2431,2438,2444,2451,2456,2464,2469,2476,2482,2488,2495,2501,2506,2512,2518,2525,2532,2538,2543,2548,2551,2557,2563,2567,2575,2582,2588,2597,2603,2608,2615,2620,2626,2632,2639,2644,2651,2658,2665,2672,2679,2687,2693,2699,2706,2713,2719,2724,2728,2735,2740,2746,2751,2758,2762,2768,2772,2777,2783,2790,2796,2803,2809,2814,2822,2831,2837,2843,2851],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},595,184.7455,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",185.45,185.55,184.4175,-2.1517,-1.15,84573.57595,620,185.085,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",188.07,188.5402,186.975,187.11,-0.83,-0.44,14009.661109,598,187.676,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",187.87,188.72,186.04,187.94,0.9,0.48,26081.418804,873,187.8279,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",186.96,188.25,186.88,187.04,1.44,0.78,31719.185794,676,187.3795,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",184.06,185.745,183.145,185.6,0.87,0.47,63903.0158,578,184.9095,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",186.76,184.62,184.73,-1.0395,-0.56,60844.027659,1053,185.6889,{"date":253,"open":222,"high":222,"low":254,"close":255,"change":256,"percent_change":112,"volume":257,"transactions":258,"vwap":259},"2026-09-29",184.89,185.7695,-0.7205,27489.339645,752,185.5766,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",187.19,187.79,186.0837,186.49,-1.6955,-0.9,46413.944775,722,186.7038,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",187.96,188.84,187.2401,188.1855,0.3702,0.2,47047.786114,617,187.9523,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":67,"volume":289,"transactions":290,"vwap":291},"2026-09-24",187.91,188.11,186.647477,187.8153,-0.0947,43770.982994,721,187.5641,{"date":293,"open":294,"high":294,"low":295,"close":284,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",190.28,187.74,-4.15,-2.16,176077.796966,950,188.4793,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":73,"volume":308,"transactions":309,"vwap":310},"2026-09-22",192.3,193.42,191.75,192.06,0.64,52725.308963,549,192.2133,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",192.63,191.22,191.42,0.3638,0.19,110568.517095,579,191.6597,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",191.77,190.09,191.0562,-0.9812,-0.51,38153.946647,541,190.5914,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",193.94,192.0374,0.5374,0.28,82520.84635,649,192.7656,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",193.04,193.53,189.61,191.5,-1.1824,-0.61,32178.092987,648,191.5227,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",193.9,192.32,192.6824,-0.898,-0.46,16870.65664,614,192.7897,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",193.65,194.49,192.96,193.5804,-0.3296,-0.17,16971.017433,497,193.6379,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",195.11,193.54,193.91,0.7818,0.4,25054.900652,448,194.1656,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",194.29,192.6259,193.1282,-1.3052,-0.67,23220.903041,572,193.0755,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",196.02,194.19,194.4334,-2.0466,-1.04,14473.456812,505,194.6664,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",197.455,196.48,-1.6975,-0.86,20111.130202,546,197.0562,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-04",197.1,198.325,196.325,198.1775,0.8642,0.44,18478.307673,328,197.8197,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":73,"volume":428,"transactions":429,"vwap":430},"2026-09-03",197.83,196.66,197.3133,0.6559,13203.125788,417,197.1914,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",194.75,197.19,194.4823,196.6574,2.7124,1.4,32986.91542,561,196.2926,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",194.77,195.33,193.7,193.945,-1.925,-0.98,67033.393372,637,194.781,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",196.65,195.192,195.87,-1.14,-0.58,43014.480384,751,195.5603,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",198.15,199.01,196.9401,197.01,-1.37,-0.69,21928.592382,723,197.488,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":317,"volume":481,"transactions":482,"vwap":483},"2026-08-27",197.88,198.56,197.08,198.38,0.38,21354.771213,544,197.9758,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",198.33,197.73,198,-0.32,-0.16,12512.59078,406,198.0586,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",198.23,198.5167,197.5801,198.32,0.57,0.29,14454.634411,370,198.0379,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":489,"volume":512,"transactions":513,"vwap":514},"2026-08-24",198.47,198.94,197.65,197.75,-0.63,15518.012675,408,198.1358,{"date":516,"open":517,"high":518,"low":519,"close":479,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",199.1,199.39,197.74,0.67,0.34,39110.009418,773,198.3572,{"date":526,"open":465,"high":527,"low":528,"close":529,"change":530,"percent_change":96,"volume":531,"transactions":532,"vwap":533},"2026-08-20",198.51,197.39,197.71,-1.48,34441.428008,500,197.6744,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",199.82,200.3499,198.7765,199.19,1.1106,0.56,16745.493641,412,199.7126,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",199.57,198.0794,-1.7606,-0.88,48639.548626,468,198.4868,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":357,"volume":560,"transactions":561,"vwap":562},"2026-08-17",200.65,199.29,199.84,-0.93,26574.479674,529,199.8305,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",200.38,200.9343,199.94,200.77,0.5378,0.27,22078.170531,473,200.4649,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",200.28,200.88,199.8501,200.2322,0.9222,0.46,16179.945768,429,200.2378,{"date":586,"open":587,"high":587,"low":488,"close":588,"change":589,"percent_change":378,"volume":590,"transactions":591,"vwap":592},"2026-08-12",199.74,199.31,0.8014,21597.759937,491,198.93,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",198.85,199.23,198.45,198.5086,0.6386,0.32,29014.569629,526,198.841,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",198.89,197.25,197.87,-1.065,-0.54,44697.947366,725,197.8362,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",198.68,199.325,197.645,198.935,1.585,0.8,26633.981836,560,198.7874,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":492,"vwap":633},"2026-08-06",199.49,199.71,197.35,-1.44,-0.72,16518.354895,198.378,{"date":635,"open":25,"high":25,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",198.57,198.79,-1.33,-0.66,32676.438522,632,199.3254,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",198.58,200.59,197.37,200.12,2.0943,1.06,109766.040921,1024,200.0186,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",196.06,198.2,198.0257,2.9429,1.51,72537.226288,599,197.8822,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",196.73,194.13,195.0828,-0.7419,-0.38,13240.291499,402,194.8694,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":278,"volume":680,"transactions":572,"vwap":681},"2026-07-30",196.97,194.16,195.8247,0.3997,59540.509591,195.3415,{"date":683,"open":684,"high":488,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",197.94,195.425,-2.2424,-1.13,31743.028075,519,196.4176,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":532,"vwap":700},"2026-07-28",196.93,197.8767,196.08,197.6674,1.6042,0.82,32723.906768,197.1731,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",196.84,196.935,195.58,196.0632,0.806,0.41,27173.305565,807,195.9825,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":73,"volume":719,"transactions":720,"vwap":721},"2026-07-24",195.59,196.675,195.075,195.2572,0.6372,16966.7401,326,195.6355,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",194.62,194.79,193.86,-1.3623,-0.7,18686.165068,494,194.2955,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":357,"volume":739,"transactions":740,"vwap":741},"2026-07-22",196.89,197.005,195.54,195.9823,-0.908,86323.638144,418,195.8758,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",195.38,196.8903,195.1038,1.8894,0.97,17640.182768,443,196.1668,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":347,"volume":758,"transactions":759,"vwap":760},"2026-07-20",196.98,194.84,195.0009,-1.2029,44308.2119,520,195.8572,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-17",196.55,198.21,195.47,196.2038,-1.6162,-0.82,99122.052084,897,196.3788,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-16",194.78,198.01,197.82,2.7003,1.38,35224.748361,591,197.4129,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",194.25,196.29,194.165,195.1197,1.3597,0.7,16018.481832,422,195.1502,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":173,"volume":799,"transactions":800,"vwap":801},"2026-07-14",195.14,193.755,193.76,-0.0522,14933.595864,373,194.0582,{"date":803,"open":395,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-13",194.43,193.695,193.8122,-0.3478,-0.18,15467.114057,361,194.102,{"date":813,"open":814,"high":815,"low":816,"close":677,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":677},"2026-07-10",194,194.32001,193.50999,0.51,0.26,11700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":237,"volume":827,"transactions":9,"vwap":825},"2026-07-09",192.39,194.11,192.089996,193.64999,1.67,12200,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",193.72,191.020004,191.98,-2.39,-1.23,22300,{"date":837,"open":838,"high":839,"low":395,"close":840,"change":841,"percent_change":388,"volume":842,"transactions":9,"vwap":840},"2026-07-07",195.78,196.56,194.37,-1.32,20900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":216,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-06",195.64,196.21001,195.24001,195.69,0.25,75500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",196.39999,197.039993,193.87,195.21001,-0.29,-0.15,40200,{"date":861,"open":862,"high":863,"low":856,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",195.46001,197.17999,195.5,0.06,0.03,32700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":570,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-30",195.36,195.73,194.23,195.44,0.14,21400,{"date":877,"open":878,"high":878,"low":343,"close":879,"change":880,"percent_change":146,"volume":881,"transactions":9,"vwap":879},"2026-06-29",195.81,195.17,-0.37,76700,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",192.50999,195.53999,1.43,0.74,20200,{"date":890,"open":891,"high":892,"low":893,"close":823,"change":660,"percent_change":227,"volume":894,"transactions":9,"vwap":823},"2026-06-25",194.28999,194.85001,193.089996,65100,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":151,"percent_change":480,"volume":900,"transactions":9,"vwap":899},"2026-06-24",191.7,193.84,192.60001,17900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":459,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-23",190.16,192.77,190.029999,191.87,-0.3,27500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":650,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-22",192.52,192.72,191.53999,192.45,0.55,26600,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":920},"2026-06-18",190.83,191.39,189.86,2.27,1.2,17700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",191.69,193.050003,188.66,189.12,-2.03,-1.06,23900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",192.64,193.60001,191.14,191.14999,-1.16,-0.6,126300,{"date":944,"open":879,"high":879,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",192.17999,192.31,-0.11,-0.06,20600,{"date":951,"open":345,"high":952,"low":953,"close":954,"change":955,"percent_change":650,"volume":956,"transactions":9,"vwap":954},"2026-06-12",193.78,191.35001,192.42,2.02,29000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",187.7,190.55,186.94,190.39999,4.53,2.44,28800,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":728,"volume":972,"transactions":9,"vwap":970},"2026-06-10",186.57001,189.14999,185.87,-1.31,25100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",187.62,189.99001,184.36,187.17999,0.83,0.45,15800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",187.28,187.67,185.88,186.35001,1.81,0.98,44700,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",188.88,184.39999,184.53999,-5.05,-2.66,20500,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",186.61,189.91,189.59,2.46,1.31,11900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",188.48,188.5,186.97,187.13,-2.32,-1.22,14400,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",187.8,189.92,189.45,1.78,0.95,8900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":985,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":985},"2026-06-01",187.44,188.029999,186.49001,-0.77,-0.41,14200,{"date":1033,"open":1019,"high":1019,"low":1034,"close":1035,"change":1036,"percent_change":96,"volume":949,"transactions":9,"vwap":1035},"2026-05-29",188.080002,188.44,-1.41,{"date":1038,"open":285,"high":1039,"low":1040,"close":1041,"change":915,"percent_change":501,"volume":1042,"transactions":9,"vwap":1041},"2026-05-28",190.11,187.46001,189.85001,23400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",189.050003,190.0099945,189.039993,189.3,0.16,0.08,21200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",188.42,189.28,187.78999,189.14,2.9,1.56,15600,{"date":1062,"open":987,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",186.66,184.74001,186.24001,1.15,0.62,12700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":915,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",183.69,185.53,182.050003,185.089996,1.01,17600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",181.029999,184.11,180.92,184.080002,4.13,2.3,13500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1068,"transactions":9,"vwap":1091},"2026-05-19",180.36,180.87,179,179.95,-1.68,-0.92,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":168,"volume":981,"transactions":9,"vwap":1099},"2026-05-18",182.25,182.8,180.88,181.63,0.22,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",182.60001,181.35001,181.41,-3.8,-2.05,12000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":215,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-14",184.64,186.039993,184.55,185.21001,0.49,13100,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":146,"volume":1123,"transactions":9,"vwap":1121},"2026-05-13",184.91,183.60001,184.31,-0.35,21300,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":908,"transactions":9,"vwap":1128},"2026-05-12",185.37,182.12,184.66,-1.49,-0.8,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":38,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",186.67999,187.47,186.0099945,186.14999,-0.25,22700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":107,"volume":933,"transactions":9,"vwap":1144},"2026-05-08",186.059998,187.050003,185.25999,186.62,1.65,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",187.92,184.81,184.97,-2.53,-1.35,23200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1060,"transactions":9,"vwap":1159},"2026-05-06",187.059998,187.53,186.17999,187.5,2.76,1.49,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1064,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1064},"2026-05-05",182.57001,185.050003,2.81,1.54,85700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",183.039993,183.74001,181.12,181.92999,-1.63,-0.89,33500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":23,"percent_change":501,"volume":1184,"transactions":9,"vwap":1183},"2026-05-01",183.12,183.99001,182.39,183.56,26300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",180.66,183.45,180.60001,183.029999,3.16,1.76,18500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1152,"volume":1201,"transactions":9,"vwap":1199},"2026-04-29",182.17,182.21001,179.089996,179.87,-2.47,21600,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":357,"volume":1208,"transactions":9,"vwap":1206},"2026-04-28",183.17999,181.77,182.34,-0.84,31800,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1204,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1204},"2026-04-27",182.83,183.67999,0.66,0.36,17000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1049,"volume":1223,"transactions":9,"vwap":1221},"2026-04-24",182.71001,183.38,181.52,182.52,0.3,30600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":378,"percent_change":1100,"volume":1230,"transactions":9,"vwap":1229},"2026-04-23",181.64999,182.97,180.28999,182.22,28600,{"date":1232,"open":1097,"high":1233,"low":1234,"close":1235,"change":107,"percent_change":1115,"volume":1236,"transactions":9,"vwap":1235},"2026-04-22",182.82001,181.39,181.82001,18800,{"date":1238,"open":1212,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",183.91,180.67999,180.92999,-1.96,-1.07,32800,{"date":1246,"open":1247,"high":1204,"low":1248,"close":1249,"change":1250,"percent_change":581,"volume":1251,"transactions":9,"vwap":1249},"2026-04-20",181.48,181.31,182.89,0.84,23700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1073,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1073},"2026-04-17",180.2,183.32001,180.0099945,3.71,2.08,24800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1100,"volume":933,"transactions":9,"vwap":1265},"2026-04-16",178.050003,178.42,177.49001,178.34,0.39,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":490,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-15",178.14999,177.25,177.95,-0.09,19000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":541,"volume":1015,"transactions":9,"vwap":1279},"2026-04-14",178.080002,178.62,177.69,178.11,0.99,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1161,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-13",175.41,177.12,175.0099945,0.85,16500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-10",176.53,175.16,175.63,-0.43,-0.24,10900,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":789,"volume":1302,"transactions":9,"vwap":1300},"2026-04-09",174.21001,176.60001,176.059998,1.23,22000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-08",175.32001,173.98,174.83,4.44,2.61,37100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":849,"percent_change":1317,"volume":1068,"transactions":9,"vwap":1316},"2026-04-07",169.41,170.53,169,170.39,0.15,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":238,"volume":1325,"transactions":9,"vwap":1323},"2026-04-06",169.46001,170.37,168.92,170.14,0.79,10200,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":789,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",165.60001,169.55,169.35001,1.17,36200,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":500,"volume":1339,"transactions":9,"vwap":1337},"2026-04-01",167.83,169.52,168.17999,0.96,40400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",165.14,167.24001,164.5,167.22,4.28,2.63,29800,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1176,"volume":835,"transactions":9,"vwap":1353},"2026-03-30",165.58,162.28,162.94,-1.47,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":630,"volume":1076,"transactions":9,"vwap":1359},"2026-03-27",166.41,164.070007,164.41,-2.4,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":398,"volume":1031,"transactions":9,"vwap":1365},"2026-03-26",167.27,169.020004,166.81,-1.76,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-25",168.64999,169.17,167.56,168.57001,1.99,1.19,309100,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":23,"volume":1382,"transactions":9,"vwap":1380},"2026-03-24",163.91,167.71001,166.58,0.88,17200,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":922,"volume":1184,"transactions":9,"vwap":1387},"2026-03-23",163.83,168.050003,165.7,3.68,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",164.75,165.16,161.21001,162.020004,-3.19,-1.93,71800,{"date":1399,"open":1352,"high":1400,"low":1352,"close":1401,"change":1402,"percent_change":1067,"volume":1403,"transactions":9,"vwap":1401},"2026-03-19",166.24001,165.21001,1.02,26500,{"date":1405,"open":1387,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-18",165.89999,164.19,-2.61,-1.56,120000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1250,"percent_change":817,"volume":1417,"transactions":9,"vwap":1416},"2026-03-17",167.039993,167.57001,166.5,166.8,9100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":107,"volume":1425,"transactions":9,"vwap":1423},"2026-03-16",166.16,167.19,165.92,165.96001,1.46,12800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1344,"change":1431,"percent_change":489,"volume":1432,"transactions":9,"vwap":1344},"2026-03-13",165.86,166.72,164.17999,-0.52,48700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",165.67999,166.25999,164.50999,165.020004,-2.85,-1.7,71100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":38,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-11",167.7,168.41,166.87,167.87,-0.28,9300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1448,"volume":1457,"transactions":9,"vwap":1455},"2026-03-10",168.58,170.61,167.89,168.34,-0.48,16800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1075,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-09",165.95,168.84,163.17999,168.82001,0.6,27900,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-06",168.61,166.85001,167.81,-3.62,-2.11,26200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1242,"volume":1481,"transactions":9,"vwap":1479},"2026-03-05",173,173.19,170.029999,171.42999,-3.43,112900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":89,"volume":1489,"transactions":9,"vwap":1487},"2026-03-04",173.56,175.39,172.50999,174.86,1.94,18400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-03",171.42,173.95,169.53,172.92,-2.57,-1.46,58100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1301,"percent_change":1505,"volume":908,"transactions":9,"vwap":1504},"2026-03-02",171.96001,175.78,171.78999,175.49001,0.71,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-27",175.37,173.2,174.25999,-2.86,-1.61,31300,{"date":1515,"open":1516,"high":1284,"low":1517,"close":1284,"change":1518,"percent_change":23,"volume":1519,"transactions":9,"vwap":1284},"2026-02-26",176.58,175,0.94,12100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-25",176.88,174.74001,176.17999,0.75,0.43,15400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":660,"percent_change":237,"volume":1533,"transactions":9,"vwap":1531},"2026-02-24",174.3,175.42999,173.85001,18700,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-23",176.82001,172.83,173.92,-3.21,-1.81,16700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":581,"percent_change":818,"volume":1548,"transactions":9,"vwap":1547},"2026-02-20",175.96001,177.44,175.62,177.13,42600,{"date":1550,"open":1285,"high":1551,"low":1285,"close":1552,"change":73,"percent_change":317,"volume":1553,"transactions":9,"vwap":1552},"2026-02-19",176.78999,176.67,13200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":521,"percent_change":317,"volume":1560,"transactions":9,"vwap":1559},"2026-02-18",176.52,178.12,175.84,176.34,45600,{"date":1562,"open":1563,"high":1299,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-17",176.2,174.25,176,-0.21,-0.12,52200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",174.64,177.42,173.31,176.21001,2.39,1.37,61400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1440,"volume":1585,"transactions":9,"vwap":1583},"2026-02-12",178.10001,178.41,172.81,173.82001,-3,24100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1536,"change":146,"percent_change":947,"volume":1591,"transactions":9,"vwap":1536},"2026-02-11",178.22,178.60001,175.55,17500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":146,"volume":1599,"transactions":9,"vwap":1597},"2026-02-10",177.55,178.25,176.97,177.0099945,-0.33,27600,{"date":1601,"open":1522,"high":1271,"low":1602,"close":1603,"change":418,"percent_change":849,"volume":1604,"transactions":9,"vwap":1603},"2026-02-09",175.67999,177.34,30000,{"date":1606,"open":1298,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-06",177.14999,174.089996,176.89999,5.14,2.99,69400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-05",172.78,174.14999,171.39999,171.75999,-2.69,-1.54,17800,{"date":1623,"open":1624,"high":1625,"low":1476,"close":1626,"change":501,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",175.14999,175.69,174.45,0.17,74200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1324,"volume":998,"transactions":9,"vwap":1634},"2026-02-03",173.66,175.33,172.24001,174.16,1.36,{"date":1637,"open":1478,"high":1638,"low":1478,"close":1639,"change":955,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-02",173.58,172.8,1.18,33300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1251,"transactions":9,"vwap":1647},"2026-01-30",170.64999,171.61,169.59,170.78,-1.9,-1.1,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-29",172.48,172.7,170.5,172.67999,1.11,0.65,20100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-28",173.17999,173.37,171.45,171.57001,-1.01,-0.59,14300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":887,"percent_change":1526,"volume":1673,"transactions":9,"vwap":1671},"2026-01-27",171.8,172.58,171.38,18100,{"date":1675,"open":1476,"high":1676,"low":1479,"close":1677,"change":639,"percent_change":670,"volume":1678,"transactions":9,"vwap":1677},"2026-01-26",173.38,171.84,31700,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1440,"volume":1685,"transactions":9,"vwap":1683},"2026-01-23",175.53999,172.42,172.5,-2.99,130200,{"date":1687,"open":1688,"high":1689,"low":1305,"close":1504,"change":1374,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1504},"2026-01-22",175.66,177.029999,0.68,78300,{"date":1693,"open":1694,"high":1530,"low":1695,"close":1530,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1530},"2026-01-21",171.60001,171.31,4.3,2.53,29400,{"date":1700,"open":1313,"high":1672,"low":1313,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-20",170,-2.35,-1.36,23000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-16",172.75,172.89999,171.83,172.35001,-0.04,-0.02,47000,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":748,"volume":1720,"transactions":9,"vwap":1718},"2026-01-15",171.19,173.020004,172.39,1.66,29200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1059,"percent_change":1726,"volume":1519,"transactions":9,"vwap":1725},"2026-01-14",169.47,171.11,170.73,0.92,{"date":1728,"open":1729,"high":1730,"low":1322,"close":1370,"change":1317,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1370},"2026-01-13",169.69,169.92,0.09,17400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1364,"change":216,"percent_change":336,"volume":1533,"transactions":9,"vwap":1364},"2026-01-12",168.35001,169.13,167.92,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1657,"volume":1533,"transactions":9,"vwap":1743},"2026-01-09",168.17,169.27,167.35001,168.53999,1.09,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-08",164.52,167.82001,167.45,2.35,1.42,69600,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":112,"volume":1759,"transactions":9,"vwap":1757},"2026-01-07",165.91,164.25,165.10001,-0.64,17300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2026-01-06",163.31,165.74001,162.86,2.42,1.48,36600,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1576,"volume":1774,"transactions":9,"vwap":1772},"2026-01-05",161.77,164.089996,163.32001,2.21,25400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1640,"percent_change":887,"volume":1781,"transactions":9,"vwap":1780},"2026-01-02",160.60001,161.55,159.64,161.11,13800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":388,"volume":1789,"transactions":9,"vwap":1787},"2025-12-31",161,161.13,159.77,159.92999,-1.08,38200,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1093,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-30",162.17999,161.0099945,-0.57,23500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1431,"volume":1720,"transactions":9,"vwap":1801},"2025-12-29",161.88,162.53,161.72,161.92999,-0.85,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":511,"percent_change":112,"volume":1808,"transactions":9,"vwap":1807},"2025-12-26",163.41,162.22,162.78,4300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1805,"change":136,"percent_change":1214,"volume":1814,"transactions":9,"vwap":1805},"2025-12-24",163.12,163.44,162.42,119300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1794,"volume":1822,"transactions":9,"vwap":1820},"2025-12-23",163.39999,163.46001,162.72,162.82001,-0.94,10800,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":501,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-22",163.48,164.78999,163.75999,0.18,11500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1712,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-19",163.82001,164.36,163.34,163.47,-0.01,11100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":887,"percent_change":980,"volume":1667,"transactions":9,"vwap":1842},"2025-12-18",164.46001,164.94,163.49001,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":768,"percent_change":1848,"volume":1287,"transactions":9,"vwap":1847},"2025-12-17",164.050003,164.22,162.75,-0.5,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1665,"percent_change":347,"volume":1855,"transactions":9,"vwap":1854},"2025-12-16",163.81,164.60001,163.070007,163.57001,19800,{"date":1857,"open":1422,"high":1422,"low":1858,"close":1859,"change":1860,"percent_change":670,"volume":1861,"transactions":9,"vwap":1859},"2025-12-15",164.28,164.58,-0.62,9400,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":449,"volume":1868,"transactions":9,"vwap":1866},"2025-12-12",167.14999,165.070007,165.2,-1.64,102300,{"date":1870,"open":1871,"high":1345,"low":1871,"close":1872,"change":660,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-11",164.98,166.84,0.91,19300,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1191,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-10",162.039993,166.3,165.33,1.95,13600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":500,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-09",162.47,163.10001,162.14,162.17,0.35,13000,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1566,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-08",162.63,161.60001,-0.13,6700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":490,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-05",161.99001,162.98,161.8,161.81,-0.1,10600,{"date":1905,"open":1906,"high":1892,"low":1393,"close":1907,"change":1712,"percent_change":1836,"volume":1023,"transactions":9,"vwap":1907},"2025-12-04",161.61,161.97,{"date":1909,"open":1910,"high":1898,"low":1910,"close":1898,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1898},"2025-12-03",158.99001,3.15,1.98,15100,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1456,"percent_change":907,"volume":1489,"transactions":9,"vwap":1917},"2025-12-02",160.050003,158.84,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1243,"percent_change":388,"volume":1923,"transactions":9,"vwap":1922},"2025-12-01",158.55,160.35001,159.32001,13400,{"date":1925,"open":1921,"high":1926,"low":1927,"close":1928,"change":378,"percent_change":849,"volume":1929,"transactions":9,"vwap":1928},"2025-11-28",160.46001,160.0099945,160.39,5400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":886,"percent_change":215,"volume":1667,"transactions":9,"vwap":1935},"2025-11-26",158.89999,161.029999,158.59,159.99001,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":922,"volume":1942,"transactions":9,"vwap":1940},"2025-11-25",155.45,159.039993,158.56,3.52,14600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-24",153.69,155.14,153.35001,155.039993,1.96,1.28,10700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1837,"transactions":9,"vwap":1957},"2025-11-21",149.45,153.84,149.34,153.080002,4.4,2.96,{"date":1961,"open":1962,"high":1963,"low":26,"close":26,"change":1964,"percent_change":163,"volume":1965,"transactions":9,"vwap":26},"2025-11-20",152.92,153.87,-2.02,35800,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":347,"percent_change":1971,"volume":1325,"transactions":9,"vwap":1970},"2025-11-19",151.77,150.28999,150.7,-0.4,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1250,"percent_change":541,"volume":1977,"transactions":9,"vwap":1976},"2025-11-18",149.92,152.089996,151.31,16000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-17",153,153.67,150.36,150.47,-3.29,-2.14,11200,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":73,"percent_change":1100,"volume":1992,"transactions":9,"vwap":1991},"2025-11-14",151.42999,154.089996,153.75999,9800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1648,"volume":2000,"transactions":9,"vwap":1998},"2025-11-13",155.60001,155.61,153.32001,153.42999,-2.97,13700,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":857,"percent_change":146,"volume":2005,"transactions":9,"vwap":2004},"2025-11-12",158,156.39999,9500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":136,"percent_change":480,"volume":2012,"transactions":9,"vwap":2011},"2025-11-11",156.34,156.94,156.16,156.69,5900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1031,"transactions":9,"vwap":2018},"2025-11-10",155.75999,156.86,155.24001,156.10001,1.26,0.81,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":1744,"percent_change":1505,"volume":2026,"transactions":9,"vwap":2024},"2025-11-07",152.5,154.84,152.42,7100,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":638,"volume":2033,"transactions":9,"vwap":2031},"2025-11-06",155.89,153.66,153.75,-2.08,5000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1417,"transactions":9,"vwap":2039},"2025-11-05",154.53999,156.42,154.17999,155.83,1.79,1.16,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1396,"percent_change":2048,"volume":1325,"transactions":9,"vwap":2047},"2025-11-04",153.63,154.96001,153.37,154.039993,-1.24,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1294,"percent_change":858,"volume":2054,"transactions":9,"vwap":2053},"2025-11-03",154.61,156,155.97,23100,{"date":2056,"open":2053,"high":2057,"low":2058,"close":2057,"change":817,"percent_change":73,"volume":1837,"transactions":9,"vwap":2057},"2025-10-31",156.21001,155,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":248,"volume":2065,"transactions":9,"vwap":2063},"2025-10-30",155.71001,157.3,155.7,-0.87,9700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1036,"volume":1325,"transactions":9,"vwap":2071},"2025-10-29",159.0099945,159.62,156.3,156.57001,-2.24,{"date":2074,"open":2075,"high":2069,"low":2076,"close":2077,"change":559,"percent_change":459,"volume":2026,"transactions":9,"vwap":2077},"2025-10-28",159.33,158.49001,158.81,{"date":2079,"open":1784,"high":1784,"low":2080,"close":2081,"change":858,"percent_change":1272,"volume":2082,"transactions":9,"vwap":2081},"2025-10-27",159.42,159.74001,7300,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":2041,"volume":1085,"transactions":9,"vwap":2087},"2025-10-24",159.029999,160.14,159.89,1.84,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-23",156.92999,158.53,156.89999,158.050003,1.63,1.04,20400,{"date":2099,"open":2003,"high":2100,"low":2101,"close":2037,"change":1175,"percent_change":2102,"volume":1417,"transactions":9,"vwap":2037},"2025-10-22",158.16,155.91,-1.03,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2094,"change":639,"percent_change":158,"volume":1889,"transactions":9,"vwap":2094},"2025-10-21",158.020004,158.83,157.66,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":955,"volume":2115,"transactions":9,"vwap":2113},"2025-10-20",157.45,158.88,157.039993,158.71001,3.14,11800,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":67,"percent_change":173,"volume":1889,"transactions":9,"vwap":2120},"2025-10-17",154.59,155.98,155.57001,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-16",158.94,155.25,155.62,-3.5,-2.2,11000,{"date":2130,"open":1787,"high":2131,"low":2132,"close":2133,"change":1338,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-15",160.61,158.77,159.12,0.61,11400,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2100,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2100},"2025-10-14",153.3,158.74001,2.92,1.88,42200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2017,"change":2148,"percent_change":2149,"volume":933,"transactions":9,"vwap":2017},"2025-10-13",154.10001,155.28,153.96001,3.5,2.31,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-10",157.070007,157.21001,151.74001,-4.75,-3.04,12900,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1703,"percent_change":407,"volume":1325,"transactions":9,"vwap":2162},"2025-10-09",157.97,156.13,156.49001,{"date":2164,"open":2165,"high":2160,"low":2165,"close":2166,"change":2167,"percent_change":1286,"volume":1553,"transactions":9,"vwap":2166},"2025-10-08",156.96001,157.85001,1.33,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1449,"transactions":9,"vwap":2172},"2025-10-07",158.62,156.17999,156.52,-2,-1.26,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":708,"percent_change":818,"volume":1051,"transactions":9,"vwap":2180},"2025-10-06",159.67999,159.96001,158.31,158.52,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":2020,"volume":2005,"transactions":9,"vwap":2185},"2025-10-03",157.33,159.45,158.11,1.27,{"date":2188,"open":2091,"high":2091,"low":2189,"close":2190,"change":501,"percent_change":317,"volume":2191,"transactions":9,"vwap":2190},"2025-10-02",155.42,156.84,9000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1690,"percent_change":418,"volume":2198,"transactions":9,"vwap":2197},"2025-10-01",155.77,156.88,155.11,156.55,31500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":216,"percent_change":117,"volume":2204,"transactions":9,"vwap":2202},"2025-09-30",155.66,155.87,154.21001,24300,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-29",156.82001,154.92,155.39,-0.22,-0.14,40700,{"date":2214,"open":2215,"high":2201,"low":2216,"close":1996,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1996},"2025-09-26",154.73,154.67999,1.32,0.86,39700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1036,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-25",154.11,154.71001,153.60001,154.28999,-0.91,8700,{"date":2229,"open":2230,"high":2231,"low":2063,"close":2063,"change":2232,"percent_change":1176,"volume":1295,"transactions":9,"vwap":2063},"2025-09-24",156.75999,156.92,-1.4,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":858,"volume":1325,"transactions":9,"vwap":2238},"2025-09-23",158.17999,159.47,157.0099945,157.10001,-0.23,{"date":2241,"open":2242,"high":2183,"low":2243,"close":2183,"change":915,"percent_change":1888,"volume":2244,"transactions":9,"vwap":2183},"2025-09-22",156.47,156.14999,11600,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1123,"transactions":9,"vwap":2249},"2025-09-19",159.17999,156.60001,156.78,-1.85,-1.17,{"date":2253,"open":2254,"high":2255,"low":2057,"close":2256,"change":2257,"percent_change":74,"volume":2258,"transactions":9,"vwap":2256},"2025-09-18",156.75,158.64,158.63,3.4,10100,{"date":2260,"open":2261,"high":2003,"low":2262,"close":2263,"change":1888,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-17",156.27,154.41,155.23,0.23,18200,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":357,"percent_change":907,"volume":2271,"transactions":9,"vwap":2270},"2025-09-16",155.059998,154.2,154.88,11300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":541,"percent_change":1214,"volume":933,"transactions":9,"vwap":2277},"2025-09-15",155.44,155.67999,154.81,155.34,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":2258,"transactions":9,"vwap":2281},"2025-09-12",155.94,154.78,-1.88,-1.2,{"date":2285,"open":1963,"high":2286,"low":1963,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-11",156.66,2.84,1.85,8300,{"date":2291,"open":2262,"high":2036,"low":2292,"close":2293,"change":1894,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-10",153.53,153.82001,-0.08,54600,{"date":2297,"open":2298,"high":2298,"low":1945,"close":2299,"change":1665,"percent_change":2300,"volume":1822,"transactions":9,"vwap":2299},"2025-09-09",154.39999,153.95,-0.65,{"date":2302,"open":2303,"high":2303,"low":2269,"close":2045,"change":2211,"percent_change":1272,"volume":2304,"transactions":9,"vwap":2045},"2025-09-08",155.84,12500,{"date":2306,"open":2058,"high":2037,"low":2307,"close":2308,"change":789,"percent_change":980,"volume":2309,"transactions":9,"vwap":2308},"2025-09-05",154.37,155.10001,15300,{"date":2311,"open":2312,"high":2298,"low":2312,"close":2298,"change":2313,"percent_change":2019,"volume":2314,"transactions":9,"vwap":2298},"2025-09-04",152.21001,1.92,8000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":490,"percent_change":1902,"volume":2082,"transactions":9,"vwap":2320},"2025-09-03",152.39,152.95,151.8,152.48,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":631,"percent_change":38,"volume":1449,"transactions":9,"vwap":2324},"2025-09-02",151.53999,152.64,151.48,{"date":2327,"open":2224,"high":2328,"low":2329,"close":2330,"change":2239,"percent_change":858,"volume":1822,"transactions":9,"vwap":2330},"2025-08-29",153.92,153.059998,153.36,{"date":2332,"open":2145,"high":2145,"low":2333,"close":2334,"change":857,"percent_change":146,"volume":2227,"transactions":9,"vwap":2334},"2025-08-28",152.75999,153.59,{"date":2336,"open":2333,"high":2337,"low":2333,"close":2338,"change":1066,"percent_change":1525,"volume":2339,"transactions":9,"vwap":2338},"2025-08-27",153.92999,153.88,19600,{"date":2341,"open":2342,"high":2329,"low":2342,"close":2343,"change":989,"percent_change":1657,"volume":2012,"transactions":9,"vwap":2343},"2025-08-26",152.14,152.73,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2348,"change":60,"percent_change":768,"volume":2349,"transactions":9,"vwap":2348},"2025-08-25",152.25999,152.31,151.75,15700,{"date":2351,"open":2352,"high":2353,"low":2352,"close":1980,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1980},"2025-08-22",147.38,153.14,6.46,4.41,18900,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":173,"percent_change":1712,"volume":2115,"transactions":9,"vwap":2361},"2025-08-21",145.75,146.97,146.53999,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1860,"percent_change":158,"volume":2065,"transactions":9,"vwap":2366},"2025-08-20",147.0099945,146.25999,146.57001,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1902,"percent_change":2373,"volume":1837,"transactions":9,"vwap":2372},"2025-08-19",147.3,147.95,146.88,147.19,-0.07,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":708,"percent_change":336,"volume":827,"transactions":9,"vwap":2378},"2025-08-18",146.58,147.39,147.28999,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2371,"change":2283,"percent_change":2383,"volume":1553,"transactions":9,"vwap":2371},"2025-08-15",148.089996,146.64999,-0.81,{"date":2385,"open":2386,"high":2387,"low":2376,"close":2387,"change":1175,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-14",147.67999,148.080002,-1.09,9200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2393},"2025-08-13",147.21001,149.71001,147.059998,3.45,2.36,15200,{"date":2399,"open":2400,"high":2365,"low":2400,"close":2365,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2365},"2025-08-12",142.66,4.57,3.23,28900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1294,"percent_change":368,"volume":2410,"transactions":9,"vwap":2409},"2025-08-11",142.38,143,141.49001,141.69,8600,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":1526,"percent_change":1222,"volume":2416,"transactions":9,"vwap":2415},"2025-08-08",142.32001,141.73,141.92999,4500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":248,"percent_change":112,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",143.13,143.38,141.28,141.5,5600,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":865,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-06",141.75,142.34,142.059998,0.04,6500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2041,"percent_change":698,"volume":2437,"transactions":9,"vwap":2436},"2025-08-05",141.19,142.029999,140.28,142,10500,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":1575,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-04",139.14,140.84,1.73,7200,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":1425,"transactions":9,"vwap":2448},"2025-08-01",139.60001,137.74001,138.45,-2.89,-2.04,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1512,"percent_change":687,"volume":2258,"transactions":9,"vwap":2455},"2025-07-31",142.45,141.25999,141.34,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":66,"volume":2463,"transactions":9,"vwap":2461},"2025-07-30",145.25,145.52,142.14999,142.95,-1.89,10000,{"date":2465,"open":2365,"high":2466,"low":2467,"close":2468,"change":550,"percent_change":941,"volume":1553,"transactions":9,"vwap":2468},"2025-07-29",146.39999,144.64999,144.84,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":907,"percent_change":1566,"volume":2475,"transactions":9,"vwap":2474},"2025-07-28",146.17999,146.25,145.5,145.72,9900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":336,"percent_change":317,"volume":1031,"transactions":9,"vwap":2481},"2025-07-25",146.039993,146.059998,144.87,146.020004,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":2487,"percent_change":46,"volume":1781,"transactions":9,"vwap":2486},"2025-07-24",147.34,147.36,145.74001,-2.06,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":1656,"volume":2494,"transactions":9,"vwap":2491},"2025-07-23",147.2,147.8,146.84,1.62,12600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2471,"change":1084,"percent_change":2500,"volume":1992,"transactions":9,"vwap":2471},"2025-07-22",144.71001,146.42,144.62,1.6,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2505,"change":2294,"percent_change":948,"volume":1903,"transactions":9,"vwap":2505},"2025-07-21",145,145.59,143.88,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":639,"volume":1591,"transactions":9,"vwap":2510},"2025-07-18",145.8,143.75999,143.96001,-0.95,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":1145,"percent_change":1066,"volume":2517,"transactions":9,"vwap":2516},"2025-07-17",143.2,145.25999,144.91,7000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":698,"percent_change":2524,"volume":2005,"transactions":9,"vwap":2523},"2025-07-16",142.94,143.56,140.94,143.25999,0.58,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-15",146,142.44,-3.55,-2.43,7400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":500,"percent_change":1266,"volume":2537,"transactions":9,"vwap":2535},"2025-07-14",145.42,145.99001,144.92,7500,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2534,"change":1512,"percent_change":1649,"volume":2542,"transactions":9,"vwap":2534},"2025-07-11",146.28,145.33,5500,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1950,"percent_change":1381,"volume":1923,"transactions":9,"vwap":2547},"2025-07-10",145.60001,147.48,147.029999,{"date":2549,"open":2458,"high":2359,"low":2550,"close":2359,"change":2217,"percent_change":1873,"volume":2227,"transactions":9,"vwap":2359},"2025-07-09",144.21001,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":1576,"percent_change":1338,"volume":2556,"transactions":9,"vwap":2555},"2025-07-08",143.31,144.95,144.42999,3200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1200,"percent_change":1440,"volume":819,"transactions":9,"vwap":2562},"2025-07-07",144.78999,144.99001,142.89999,143.059998,{"date":2564,"open":2560,"high":2565,"low":2560,"close":2566,"change":1402,"percent_change":1505,"volume":2443,"transactions":9,"vwap":2566},"2025-07-03",145.64999,145.53,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2570},"2025-07-02",142.52,144.50999,141.89,2.51,1.77,89300,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2436,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2436},"2025-07-01",138.44,143.62,2.91,2.09,57800,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":1828,"percent_change":2587,"volume":819,"transactions":9,"vwap":2586},"2025-06-30",139.37,138.67999,139.089996,0.13,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-27",138.97,139.85001,138.13,138.91,0.02,0.01,12300,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":1822,"transactions":9,"vwap":2600},"2025-06-26",137.53999,138.89,2.2,1.61,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2607,"change":1497,"percent_change":932,"volume":2157,"transactions":9,"vwap":2607},"2025-06-25",138.089996,136.59,136.69,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":979,"volume":981,"transactions":9,"vwap":2613},"2025-06-24",137.64999,138.71001,137.47,138.14999,1.14,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2618,"change":1880,"percent_change":226,"volume":1658,"transactions":9,"vwap":2618},"2025-06-23",134.64,137.0099945,134.13,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":1666,"percent_change":1293,"volume":2625,"transactions":9,"vwap":2624},"2025-06-20",136.25,134.75,135.059998,7600,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":2134,"percent_change":980,"volume":2631,"transactions":9,"vwap":2630},"2025-06-18",135.21001,136.87,135.64999,10400,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":932,"volume":2638,"transactions":9,"vwap":2636},"2025-06-17",135.92999,135.0099945,135.039993,-1.45,6100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2641,"change":438,"percent_change":2096,"volume":2005,"transactions":9,"vwap":2641},"2025-06-16",136.49001,137.28999,136.070007,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":102,"volume":1585,"transactions":9,"vwap":2649},"2025-06-13",136.27,136.39999,134.91,135.089996,-2.46,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":857,"percent_change":1566,"volume":2657,"transactions":9,"vwap":2656},"2025-06-12",137.36,137.63,136.78,137.55,4900,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":96,"percent_change":2664,"volume":1895,"transactions":9,"vwap":2663},"2025-06-11",139,139.19,137.78999,137.84,-0.53,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2670,"percent_change":1022,"volume":2671,"transactions":9,"vwap":2669},"2025-06-10",138.0099945,138.81,138.58,1.3,29300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1744,"percent_change":621,"volume":2678,"transactions":9,"vwap":2677},"2025-06-09",136.89,138,136.64999,137.28,19100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2128,"transactions":9,"vwap":2684},"2025-06-06",135.74001,136.42,135.44,136.19,2.13,1.59,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2210,"percent_change":490,"volume":2244,"transactions":9,"vwap":2692},"2025-06-05",134.5,134.72,133.47,134.059998,{"date":2694,"open":2695,"high":2628,"low":2696,"close":2697,"change":1431,"percent_change":112,"volume":2698,"transactions":9,"vwap":2697},"2025-06-04",134.89999,134,134.28,4600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1373,"percent_change":2705,"volume":1951,"transactions":9,"vwap":2704},"2025-06-03",132.78999,135.11,132.10001,134.8,1.5,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1448,"percent_change":1566,"volume":2712,"transactions":9,"vwap":2711},"2025-06-02",132.74001,132.94,131.64999,132.81,9600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1794,"percent_change":1293,"volume":1332,"transactions":9,"vwap":2718},"2025-05-30",132.82001,133.38,132.41,133.089996,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2722,"change":2218,"percent_change":1657,"volume":875,"transactions":9,"vwap":2722},"2025-05-29",133.39999,133.66,132.53,{"date":2725,"open":2726,"high":2726,"low":2701,"close":2727,"change":102,"percent_change":638,"volume":1881,"transactions":9,"vwap":2727},"2025-05-28",134.53,132.8,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2731,"change":2733,"percent_change":2734,"volume":1527,"transactions":9,"vwap":2731},"2025-05-27",132.57001,134.59,131.82001,3.58,2.73,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":1456,"percent_change":880,"volume":1837,"transactions":9,"vwap":2739},"2025-05-23",129.36,131.41,131.0099945,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":368,"percent_change":1894,"volume":1015,"transactions":9,"vwap":2745},"2025-05-22",131.38,132.25,130.85001,131.49001,{"date":2747,"open":2697,"high":2697,"low":2748,"close":2748,"change":2749,"percent_change":2750,"volume":2005,"transactions":9,"vwap":2748},"2025-05-21",131.66,-4.05,-2.98,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2757,"volume":1325,"transactions":9,"vwap":2756},"2025-05-20",135.96001,136.13,135.28999,135.71001,0,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2756,"change":96,"percent_change":610,"volume":2314,"transactions":9,"vwap":2756},"2025-05-19",134.48,135.72,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1525,"percent_change":915,"volume":2135,"transactions":9,"vwap":2767},"2025-05-16",135.88,136.48,135.22,136.45,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2771,"change":1374,"percent_change":1381,"volume":827,"transactions":9,"vwap":2771},"2025-05-15",134.10001,135.7,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2775,"change":1129,"percent_change":1649,"volume":2776,"transactions":9,"vwap":2775},"2025-05-14",135.73,134.50999,8400,{"date":2778,"open":2754,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":117,"volume":1913,"transactions":9,"vwap":2781},"2025-05-13",136.75,135.61,136,0.42,{"date":2784,"open":2754,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":1881,"transactions":9,"vwap":2787},"2025-05-12",136.7,135.020004,135.58,4.06,3.09,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":168,"percent_change":1731,"volume":2795,"transactions":9,"vwap":2794},"2025-05-09",131.89999,131.10001,131.52,29100,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":2802,"volume":2191,"transactions":9,"vwap":2800},"2025-05-08",129.92999,132.059998,131.39999,2.25,1.74,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":73,"percent_change":818,"volume":1006,"transactions":9,"vwap":2808},"2025-05-07",129.42,129.97,128.45,129.14999,{"date":2810,"open":2811,"high":2812,"low":2807,"close":2813,"change":940,"percent_change":1176,"volume":1184,"transactions":9,"vwap":2813},"2025-05-06",128.73,129.74001,128.82001,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":1667,"transactions":9,"vwap":2819},"2025-05-05",130,130.92,129.8,129.98,-1.02,-0.78,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-02",129.77,131.25999,129.60001,131,2.75,2.14,26900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":698,"percent_change":307,"volume":2097,"transactions":9,"vwap":2836},"2025-05-01",127.88,129.2,126.78,128.25,{"date":2838,"open":2839,"high":2840,"low":179,"close":2841,"change":2842,"percent_change":2064,"volume":1215,"transactions":9,"vwap":2841},"2025-04-30",126.42,127.64,127.43,-1.12,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":708,"volume":2850,"transactions":9,"vwap":2848},"2025-04-29",127.4,128.89999,127.050003,128.55,0.52,27400,{"date":183,"open":2852,"high":2853,"low":2854,"close":2855,"change":980,"percent_change":1888,"volume":1781,"transactions":9,"vwap":2855},127.58,128.34,126.58,128.029999]