[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VV":3,"stock-historical-VV":30,"homepage-market-summary":2936},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Morningstar Large-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0084,3.6012,"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},357.11,357.54,358.55,355.45,358.66,-1.55,-0.43,320641.229373,360.675,289.10999,326605.12614541035,95,5708,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},249.46001,303793,110884586.662498,40.69,"2025-04-28",[41,44,54,64,75,86,97,107,117,127,138,149,159,170,181,192,203,214,225,236,247,258,266,277,288,299,310,321,329,340,350,361,371,381,392,403,413,422,432,443,452,462,471,481,492,501,511,520,530,541,552,563,574,584,594,604,615,626,636,646,657,668,679,690,697,705,714,723,732,741,748,757,765,773,780,789,798,806,815,823,832,841,846,855,863,871,879,888,897,905,914,923,931,939,946,953,962,970,979,986,993,1001,1010,1018,1025,1031,1038,1047,1055,1062,1070,1077,1086,1094,1101,1108,1117,1125,1134,1142,1149,1158,1166,1173,1179,1188,1195,1204,1213,1221,1229,1237,1245,1254,1261,1269,1278,1286,1294,1301,1309,1317,1325,1333,1342,1351,1360,1369,1377,1385,1394,1402,1409,1418,1426,1433,1440,1447,1455,1464,1473,1481,1489,1498,1506,1513,1520,1528,1536,1545,1553,1560,1568,1577,1584,1593,1599,1607,1616,1623,1631,1639,1646,1653,1660,1668,1676,1682,1688,1695,1702,1709,1716,1724,1732,1739,1747,1753,1760,1765,1770,1778,1786,1793,1799,1806,1815,1822,1827,1830,1836,1843,1847,1855,1863,1868,1875,1881,1890,1898,1906,1915,1922,1931,1940,1945,1953,1960,1965,1970,1978,1986,1992,2001,2006,2011,2019,2025,2031,2036,2043,2049,2056,2063,2071,2077,2084,2092,2099,2107,2116,2124,2130,2137,2145,2152,2157,2165,2173,2180,2187,2194,2200,2207,2215,2221,2228,2234,2240,2246,2254,2261,2267,2274,2280,2288,2296,2305,2312,2319,2327,2334,2341,2349,2357,2366,2372,2379,2386,2393,2399,2407,2413,2420,2428,2437,2445,2453,2461,2469,2475,2481,2488,2493,2499,2503,2511,2518,2525,2531,2537,2544,2550,2558,2564,2571,2579,2586,2594,2600,2607,2614,2621,2627,2635,2642,2651,2659,2666,2673,2681,2688,2697,2706,2714,2720,2727,2734,2742,2749,2757,2763,2770,2776,2784,2793,2800,2807,2814,2821,2827,2833,2840,2847,2855,2864,2871,2878,2885,2894,2901,2910,2918,2923,2930],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},8640,357.1186,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",358.03,358.94,356.95,-0.93,-0.26,250560.540067,7172,358.3075,{"date":55,"open":56,"high":25,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-06",359.22,358.85,359.59,1.93,0.54,184286.262827,5508,359.7206,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-05",355.24,358.2499,355.2095,357.66,2.66,0.75,218939.439185,8055,356.8437,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-10-02",355.54,356.36,354.135,355,2.59,0.73,208135.626264,5521,355.1223,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-10-01",352.71,353.17,350.2,352.41,0.56,0.16,311131.470355,7776,352.0518,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":23,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-30",353.73,354.93,351.735,351.85,-0.12,306900.976855,6083,353.5993,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-29",353.85,351.71,352.28,-0.87,-0.25,197411.253138,5425,352.6362,{"date":118,"open":119,"high":120,"low":111,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-28",354.49,354.95,353.15,-3.61,-1.01,188911.768616,6244,353.6746,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-25",355.7,357.22,354.53,356.76,1.7,0.48,194263.793185,5424,356.2205,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-24",353.37,355.72,353.1352,355.06,-0.3,-0.08,227400.188685,6498,354.5832,{"date":150,"open":151,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-23",357.67,354.58,355.36,-2.48,-0.69,181850.72249,5451,355.6165,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-22",358.17,358.57,357.42,357.84,0.05,0.01,193834.212724,6332,358.0206,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-21",354.4,358.37,354.3,357.79,5.64,1.6,248202.068364,6874,356.3391,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-18",352.36,352.37,350.595,352.15,0.47,0.13,279148.533992,7507,351.6504,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-17",352.05,352.12,350.545,351.68,3.88,1.12,164751.467321,5033,351.497,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-16",350.36,351.18,345.67,347.8,-1.41,-0.4,208583.048035,5350,349.3291,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-15",350.43,350.535,348.67,349.21,-1.64,-0.47,181274.738012,5400,349.3259,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-14",350.16,352.02,349.48,350.85,-1.63,-0.46,216480.280589,5981,350.9104,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-11",352.44,353.29,352.095,352.48,2.99,0.86,201245.633014,5204,352.6885,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-10",349.42,350.51,348.925,349.49,-2.07,-0.59,208408.315084,5404,349.5954,{"date":259,"open":91,"high":91,"low":260,"close":261,"change":262,"percent_change":23,"volume":263,"transactions":264,"vwap":265},"2026-09-09",350.86,351.56,-1.52,173254.142824,5146,351.7499,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-08",354.46,354.5239,352.65,353.08,-1.89,-0.53,152056.539646,5684,353.6229,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-04",355.88,356.105,354.35,354.97,-1.16,-0.33,191591.123929,5211,355.0679,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-03",353.9,356.7499,353.61,356.13,3.86,1.1,192895.780853,5462,355.4947,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-02",351.33,352.92,350.8026,352.27,1.36,0.39,305275.461287,6057,352.1172,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-01",351.13,352.25,349.92,350.91,-2.51,-0.71,235825.656563,6434,351.037,{"date":322,"open":323,"high":109,"low":111,"close":324,"change":325,"percent_change":144,"volume":326,"transactions":327,"vwap":328},"2026-08-31",353.68,353.42,-1.08,284397.379281,8671,353.251,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-28",355.56,357.21,353.965,354.5,-0.8,-0.23,216146.5763,4927,355.0145,{"date":341,"open":342,"high":141,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-27",354.08,353.36,355.3,2.49,0.71,196180.983797,5228,354.7815,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-26",352.16,353.33,351.8,352.81,0.09,0.03,156660.271484,4059,352.6544,{"date":362,"open":363,"high":121,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-25",353.05,351.51,352.72,1.07,0.3,188308.136051,5385,352.4479,{"date":372,"open":373,"high":184,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-24",352.31,351.07,351.65,-0.95,-0.27,228832.939549,6070,351.7774,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",352.845,353.59,351.865,352.6,1.26,0.36,148263.001779,4475,352.6146,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-20",352.96,353.74,350.92,351.34,-2.78,-0.79,248540.686675,5695,352.1239,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":60,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-19",354.82,355.605,353.77,354.12,0.15,188496.173559,5152,354.603,{"date":414,"open":415,"high":152,"low":416,"close":417,"change":418,"percent_change":155,"volume":419,"transactions":420,"vwap":421},"2026-08-18",354.21,353.4,353.58,-2.46,225087.50116,5565,353.9633,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":221,"volume":429,"transactions":430,"vwap":431},"2026-08-17",357.76,358,356.01,356.04,-1.68,183622.389892,5532,356.9171,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-14",358.63,358.9393,357.33,357.72,-0.63,-0.18,154013.723542,3886,358.0204,{"date":444,"open":48,"high":56,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",356.8,358.35,2.38,0.67,178201.961119,5231,358.0296,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-12",357.08,355.47,355.97,1.15,0.32,207801.102474,5638,356.1141,{"date":463,"open":464,"high":465,"low":172,"close":405,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",356.93,356.9533,-1.26,-0.35,185376.760656,5121,355.5821,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":166,"volume":478,"transactions":479,"vwap":480},"2026-08-10",355.69,357.055,355.58,356.08,0.02,161005.112102,4926,356.138,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",355.27,356.39,354.38,356.06,2.24,0.63,537032.8336,4665,355.5042,{"date":493,"open":494,"high":495,"low":140,"close":496,"change":232,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",354.68,355.3549,353.82,-0.13,206375.406522,5341,354.0194,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":50,"volume":508,"transactions":509,"vwap":510},"2026-08-05",357.27,357.6,354.19,354.28,-0.91,291475.275416,7255,355.5532,{"date":512,"open":513,"high":476,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-04",349.97,355.19,6.31,1.81,345333.352761,7472,354.247,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-03",344.66,349.242369,348.88,5.28,1.54,219194.145865,6818,347.738,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",342.9,344.6,339.48,343.6,2.33,0.68,229724.915199,5391,342.578,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",338.73,341.665,338.08,341.27,5.82,1.73,407926.365113,7035,340.4074,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",340.28,341.72,335.41,335.45,-5.31,-1.56,297967.960488,7318,338.4082,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",339.71,341.625,338.47,340.76,0.8,0.24,213723.355127,5242,340.3499,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":357,"volume":581,"transactions":582,"vwap":583},"2026-07-27",342.56,343.02,338.57,339.96,0.11,263896.057684,5934,340.0688,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":165,"volume":591,"transactions":592,"vwap":593},"2026-07-24",339.78,342.17,339.156,339.85,0.17,198178.833485,4738,340.2991,{"date":595,"open":579,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",341.5,338.44,339.68,-4.28,-1.24,196155.424164,5622,339.7401,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",343.78,345.165,343.71,343.96,-0.58,-0.17,194130.717363,4812,344.3422,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",343.66,344.79,342.59,344.54,2.81,0.82,201127.411959,4570,344.1895,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":113,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",343.62,344.6218,341.33,341.73,-0.07,319967.524141,6616,342.8655,{"date":637,"open":638,"high":609,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-17",341.1,340.83,341.98,-3.52,-1.02,225104.185613,5474,342.5267,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-16",346.44,347.3745,344.22,345.5,-2.15,-0.62,157234.775215,4491,346.0762,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",347.41,347.95,345.49,347.65,1.37,0.4,231904.056035,6469,347.0853,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-14",345.68,346.96,344.86,346.28,1.29,0.37,204868.501246,5674,346.0946,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",346.52,347.15,344.47,344.99,-2.67,-0.77,203970.592805,5507,345.6705,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":674,"percent_change":675,"volume":696,"transactions":9,"vwap":695},"2026-07-10",346.70999,347.92999,344.75,347.66,156200,{"date":698,"open":699,"high":648,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",344.13,343.53,346.37,3,0.87,171000,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",342.60999,343.73999,340.72,343.37,-0.97,-0.28,189200,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-07",345.42999,345.78,343.42001,344.34,-1.73,-0.5,173500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",344.79999,346.57999,344.44,346.070007,3.11,0.91,175500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",344.17001,346.040009,340.81,342.95999,-0.48,-0.14,196100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":221,"percent_change":739,"volume":747,"transactions":9,"vwap":746},"2026-07-01",343.14999,345.17999,342.029999,343.44,196900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",341.39001,344.45999,341.20999,343.91,2.7,0.79,277900,{"date":758,"open":759,"high":760,"low":761,"close":752,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":752},"2026-06-29",339.20001,341.41,337.01001,4.72,1.4,250000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":610,"volume":772,"transactions":9,"vwap":770},"2026-06-26",335.42001,338.78,334.31,336.48999,-1.96,233100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":165,"percent_change":166,"volume":779,"transactions":9,"vwap":778},"2026-06-25",340.97,341.26001,336.60001,338.45001,323200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",339.45001,341.54999,337.32001,338.39999,-0.29,-0.09,301500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",338.92001,341.44,338,338.69,-4.94,-1.44,230500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":210,"volume":805,"transactions":9,"vwap":803},"2026-06-22",345.20001,346.54999,343.10999,343.63,-1.37,235300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",345.59,345.64999,343.60999,345,3.63,1.06,186500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":600,"volume":822,"transactions":9,"vwap":820},"2026-06-17",346.10001,346.48999,340.67001,341.37,-4.27,402600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",347.64001,348.019989,345.45001,345.64001,-1.82,-0.52,299500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",346.32001,348.51999,346.17999,347.45999,6.05,1.77,254600,{"date":842,"open":775,"high":843,"low":844,"close":760,"change":177,"percent_change":187,"volume":845,"transactions":9,"vwap":760},"2026-06-12",342.70999,338.60001,294100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",335.26001,340.76001,333.44,339.81,5.89,1.76,326700,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-10",337.5,339.94,333.92001,-5.48,-1.61,299200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":467,"volume":870,"transactions":9,"vwap":868},"2026-06-09",342.51999,343.98999,332.70999,339.39999,-1.19,380100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":570,"volume":878,"transactions":9,"vwap":876},"2026-06-08",342.44,343.39999,340.16,340.59,0.83,227400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",346.85999,346.95001,338.85999,339.76001,-9.14,-2.62,306400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",346.23999,349.54001,346.089996,348.89999,1.47,0.42,310300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":316,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-03",349.64001,349.76001,347.23999,347.42999,-0.72,256900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",348.94,350.41,348.62,349.94,0.62,0.18,187300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",347.85999,350.25,347.53,349.32001,1.09,0.31,319700,{"date":924,"open":925,"high":907,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",348.059998,347.34,348.23001,1.01,0.29,778200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":911,"volume":938,"transactions":9,"vwap":936},"2026-05-28",345.01001,347.51999,344.72,347.22,2.13,244100,{"date":940,"open":651,"high":941,"low":699,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",345.54999,345.089996,-0.11,-0.03,261400,{"date":947,"open":948,"high":949,"low":950,"close":800,"change":951,"percent_change":488,"volume":952,"transactions":9,"vwap":800},"2026-05-26",344.89001,346,344.26999,2.15,298500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",343.32001,344.48001,342.45999,343.049988,1.53,0.45,244000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":93,"volume":969,"transactions":9,"vwap":967},"2026-05-21",339.72,342.57999,339.049988,341.51999,0.53,392500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",338.20001,341.10999,337.60001,340.98999,3.55,1.05,268300,{"date":980,"open":793,"high":981,"low":982,"close":983,"change":984,"percent_change":438,"volume":985,"transactions":9,"vwap":983},"2026-05-19",339.23001,336.48001,337.44,-2.14,274700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":113,"percent_change":632,"volume":992,"transactions":9,"vwap":991},"2026-05-18",340.23001,340.91,337.29001,339.57999,352900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":869,"volume":1000,"transactions":9,"vwap":998},"2026-05-15",341.35999,341.94,339.41,339.82999,-4.1,357600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",341.95001,344.60999,341.82001,343.92999,2.64,0.77,184400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":911,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",339.42001,341.97,338.01001,341.29001,2.09,220800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":759,"change":830,"percent_change":1023,"volume":1024,"transactions":9,"vwap":759},"2026-05-12",338.73001,339.51001,336.29001,-0.15,256200,{"date":1026,"open":1027,"high":1028,"low":1027,"close":964,"change":448,"percent_change":1029,"volume":1030,"transactions":9,"vwap":964},"2026-05-11",338.22,340.39999,0.2,237200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":966,"change":1036,"percent_change":622,"volume":1037,"transactions":9,"vwap":966},"2026-05-08",337.84,339.22,337.60999,2.75,205100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",338.13,338.56,335.57999,336.29999,-1.09,-0.32,350800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":663,"volume":1054,"transactions":9,"vwap":1052},"2026-05-06",334.78,337.79001,334.76999,337.39001,4.55,530300,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1008,"volume":1061,"transactions":9,"vwap":1059},"2026-05-05",331.95001,333.47,332.84,2.55,884000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1045,"volume":1069,"transactions":9,"vwap":1067},"2026-05-04",331.12,332.14001,329.01001,330.29001,-1.06,546700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":32,"percent_change":367,"volume":1076,"transactions":9,"vwap":1075},"2026-05-01",331.66,333.32999,331.32001,331.35001,274200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",328.31,330.88,326.70001,330.35001,3.22,0.98,294400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":-6,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",326.91,327.29999,325.60001,327.13,-0.01,382900,{"date":1095,"open":1091,"high":1096,"low":1097,"close":1098,"change":861,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-28",327.70999,326.10001,327.14001,-0.49,232200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":134,"percent_change":409,"volume":1107,"transactions":9,"vwap":1106},"2026-04-27",327.67001,328.98999,327.51999,328.75,203500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-24",327.01001,328.53,326,328.26999,2.53,0.78,251500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":232,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",326.23001,327.69,323,325.73999,-1.51,418700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-22",326.070007,327.29001,325.73001,327.25,3.59,1.11,215300,{"date":1135,"open":1136,"high":1110,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-21",326.59,323.13,323.66,-2.08,-0.64,494600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1122,"change":335,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1122},"2026-04-20",326.059998,326.39999,324.73999,-0.24,339300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",324.53,327.44,324.51001,326.54001,3.98,1.23,453400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":537,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-16",322.42001,323.14001,321.14001,322.56,0.21,369400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":70,"percent_change":877,"volume":1172,"transactions":9,"vwap":1171},"2026-04-15",319.76999,322.049988,319.22,321.88,425600,{"date":1174,"open":1175,"high":1170,"low":1176,"close":1170,"change":1177,"percent_change":1156,"volume":1178,"transactions":9,"vwap":1170},"2026-04-14",316.28,316.16,3.89,253700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-13",311.35001,315.39999,310.92001,315.32999,3.21,1.03,387000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":377,"percent_change":787,"volume":1194,"transactions":9,"vwap":1193},"2026-04-10",313.049988,313.45001,311.70001,312.12,247700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-09",310.20001,312.89999,309.57001,312.39001,1.87,0.6,249500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",311,311.37,308.59,310.51999,7.63,2.52,259700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":165,"volume":1220,"transactions":9,"vwap":1218},"2026-04-07",301.97,303.10001,299.10001,302.89001,0.14,320600,{"date":1222,"open":1223,"high":1216,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",301.35001,301.23999,302.75,1.32,0.44,245300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1219,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",297.13,302.14999,296.47,301.42999,0.43,428600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":951,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",300.35001,302.57999,300.01001,301,0.72,506000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",293.47,299.35999,293.14001,298.85001,8.59,2.96,1025400,{"date":1255,"open":1256,"high":1257,"low":26,"close":1258,"change":325,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-30",293.85001,294.079987,290.26001,-0.37,1433300,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-27",295.29001,290.84,291.34,-5.93,-1.99,609200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-26",300.51001,301.75,297.17999,297.26999,-5.29,-1.75,397500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":60,"volume":1285,"transactions":9,"vwap":1283},"2026-03-25",303.54999,304.57001,301.48999,302.56,1.62,254300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":23,"volume":1293,"transactions":9,"vwap":1291},"2026-03-24",300.32999,302.69,299.66,300.94,-1.29,503500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":702,"percent_change":32,"volume":1300,"transactions":9,"vwap":1299},"2026-03-23",303.14999,305.38,301.54001,302.23001,517400,{"date":1302,"open":1225,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",302.79001,297.37,299.23001,-4.14,-1.36,1250100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":113,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",302,304.73001,301.20999,303.37,-0.76,892000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":209,"volume":1324,"transactions":9,"vwap":1322},"2026-03-18",307.39001,307.89999,304.040009,304.13,-4.35,409300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1008,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-17",309.12,310.14999,308.20999,308.48001,0.25,259600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",307.23001,309.01001,306.82001,307.70999,3.18,1.04,301700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",307.67999,309.22,304.14999,304.53,-1.86,-0.61,552600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-12",308.85001,308.91,306.29001,306.39001,-4.76,-1.53,654100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-11",311.67999,312.79001,309.73001,311.14999,-0.19,-0.06,279100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1147,"volume":1376,"transactions":9,"vwap":1374},"2026-03-10",311.79999,314.26001,310.42999,311.34,-0.75,516200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":243,"volume":1384,"transactions":9,"vwap":1382},"2026-03-09",306.48001,312.76001,304.84,312.089996,2.65,811000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-06",309.64001,311.019989,308.089996,309.44,-3.86,-1.23,855100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":830,"volume":1401,"transactions":9,"vwap":1399},"2026-03-05",313.56,315.17999,310.66,313.29999,-1.65,881900,{"date":1403,"open":1404,"high":1405,"low":1200,"close":1406,"change":447,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-04",313.25,315.78,314.95001,0.76,435000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-03",310.19,313.67001,307.76999,312.57001,-2.8,-0.89,817800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1029,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-02",311.97,316.42001,311.57999,315.37,0.06,592800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":262,"percent_change":738,"volume":1432,"transactions":9,"vwap":1431},"2026-02-27",313.85999,315.53,313.39001,315.17001,328900,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":273,"volume":1439,"transactions":9,"vwap":1437},"2026-02-26",318.54001,314.47,316.69,-1.7,490100,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1383,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",316.89001,318.67999,318.39001,0.84,325400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1115,"volume":1454,"transactions":9,"vwap":1452},"2026-02-24",313.16,316.12,312.20001,315.73999,2.45,564300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-23",316,316.79999,312.48999,313.29001,-3.27,-1.03,438700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-20",313.59,316.94,313.35001,316.56,2.04,0.65,1062300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":50,"volume":1480,"transactions":9,"vwap":1478},"2026-02-19",314.34,315.34,313.23001,314.51999,-0.83,596100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":959,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-18",314.51001,316.64999,313.97,315.35001,0.49,772900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-17",312.51999,314.78,310.54999,313.82001,0.61,0.19,1021800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1164,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",313.39999,315.38,311.44,313.20999,0.07,603400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":795,"percent_change":22,"volume":1512,"transactions":9,"vwap":1511},"2026-02-12",318.98999,319.5,312.70001,313,671300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":439,"percent_change":1367,"volume":1519,"transactions":9,"vwap":1518},"2026-02-11",320.23001,320.5,316.76001,317.94,364300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":284,"volume":1527,"transactions":9,"vwap":1525},"2026-02-10",319.60001,320.23999,318,318.12,-1.05,275200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1487,"volume":1535,"transactions":9,"vwap":1533},"2026-02-09",317,319.98001,316.72,319.17001,1.56,245900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-06",313.20001,318.29999,313.14001,317.60999,6.11,1.96,319400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":466,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",313.10001,314.28,310.75,311.5,-3.97,493900,{"date":1554,"open":1555,"high":1556,"low":1466,"close":1557,"change":1558,"percent_change":232,"volume":1559,"transactions":9,"vwap":1557},"2026-02-04",317.57999,317.98001,315.47,-1.45,420300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":711,"volume":1567,"transactions":9,"vwap":1565},"2026-02-03",320.28,320.62,314.69,316.92001,-3.12,433500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-02",317.47,320.76999,317.26001,320.040009,1.63,0.51,325700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1579,"change":1582,"percent_change":210,"volume":1583,"transactions":9,"vwap":1579},"2026-01-30",318.41,319.54001,316.35999,-1.28,356300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-29",320.72,320.78,315.45001,319.69,-0.67,-0.21,390000,{"date":1594,"open":1595,"high":1596,"low":1168,"close":1597,"change":1366,"percent_change":1367,"volume":1598,"transactions":9,"vwap":1597},"2026-01-28",321.44,321.51001,320.35999,237000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":306,"volume":1606,"transactions":9,"vwap":1604},"2026-01-27",320,321.01001,319.70001,320.54999,1.24,179600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-26",318.01001,319.87,317.79999,319.31,1.88,0.59,183100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":165,"percent_change":477,"volume":1622,"transactions":9,"vwap":1621},"2026-01-23",317.019989,318.32999,316.60001,317.42999,200100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1614,"volume":1630,"transactions":9,"vwap":1628},"2026-01-22",317.87,318.26001,316.38,317.38,1.86,313100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":295,"volume":1638,"transactions":9,"vwap":1636},"2026-01-21",313.029999,317.17001,312.32999,315.51999,3.43,633500,{"date":1640,"open":1641,"high":1429,"low":1642,"close":1382,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1382},"2026-01-20",314.079987,311.75,-6.65,-2.09,487100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1366,"percent_change":1367,"volume":1652,"transactions":9,"vwap":1651},"2026-01-16",319.73001,319.92999,318.14999,318.73999,230300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":911,"percent_change":1496,"volume":1659,"transactions":9,"vwap":1658},"2026-01-15",320.17001,320.51001,318.57999,318.92999,260400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1558,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-14",318.53,318.87,316.32999,318.31,-0.45,380800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":377,"volume":1675,"transactions":9,"vwap":1673},"2026-01-13",320.84,321.019989,318.78,319.76001,-0.86,295000,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1563,"change":1680,"percent_change":590,"volume":1681,"transactions":9,"vwap":1563},"2026-01-12",318.51999,321.029999,0.55,400800,{"date":1683,"open":1684,"high":1685,"low":1524,"close":1686,"change":1687,"percent_change":488,"volume":1527,"transactions":9,"vwap":1686},"2026-01-09",318.60001,320.59,320.070007,1.99,{"date":1689,"open":1518,"high":1690,"low":1691,"close":1692,"change":739,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-08",318.59,317.26999,318.079987,-0.04,543600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1462,"percent_change":1045,"volume":1701,"transactions":9,"vwap":1700},"2026-01-07",319.29001,320.26999,318.13,318.22,653800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":133,"percent_change":60,"volume":1708,"transactions":9,"vwap":1707},"2026-01-06",317.54001,319.41,317.48999,319.25,1059700,{"date":1710,"open":1618,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":71,"volume":1715,"transactions":9,"vwap":1713},"2026-01-05",318.19,316.89999,317.54999,2.36,320400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":306,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-02",316.57999,317.12,313.79001,315.19,0.12,373500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1375,"volume":1731,"transactions":9,"vwap":1729},"2025-12-31",317.29001,317.35999,314.73001,314.79999,-2.39,147000,{"date":1733,"open":1691,"high":1734,"low":1735,"close":1736,"change":1045,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-30",317.85001,316.98001,317.19,-0.1,171500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":283,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-29",317.39999,318.17999,316.81,317.51001,-0.36,223600,{"date":1748,"open":1749,"high":1612,"low":1750,"close":1751,"change":1693,"percent_change":1092,"volume":1752,"transactions":9,"vwap":1751},"2025-12-26",318.81,318.23001,318.67001,166500,{"date":1754,"open":1755,"high":1756,"low":1713,"close":1757,"change":295,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-24",317.59,318.89999,318.70999,0.35,178500,{"date":1761,"open":1452,"high":1762,"low":1452,"close":1541,"change":1763,"percent_change":187,"volume":1764,"transactions":9,"vwap":1541},"2025-12-23",317.67999,1.49,209300,{"date":1766,"open":1767,"high":1627,"low":1768,"close":1450,"change":1132,"percent_change":1758,"volume":1769,"transactions":9,"vwap":1450},"2025-12-22",315.73001,315.26999,230700,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-19",313.31,315.29001,315.01001,2.77,0.89,177600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1211,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-18",312.64001,314.16,311.57001,312.23999,0.81,190300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":283,"volume":1076,"transactions":9,"vwap":1791},"2025-12-17",313.89001,313.98001,309.70999,309.72,-3.62,{"date":1794,"open":1795,"high":1796,"low":1422,"close":1797,"change":399,"percent_change":113,"volume":1798,"transactions":9,"vwap":1797},"2025-12-16",313.54001,314.35001,313.34,347000,{"date":1800,"open":1627,"high":1801,"low":1802,"close":1803,"change":653,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-15",316.5,313.57001,314.13,-0.2,182000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-12",317.81,317.95999,313.51001,314.75,-3.49,-1.1,226800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1784,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-11",316.37,318.23999,315,0.26,227500,{"date":1823,"open":1824,"high":1742,"low":1825,"close":1621,"change":1543,"percent_change":911,"volume":1826,"transactions":9,"vwap":1621},"2025-12-10",315.23001,314.76999,355900,{"date":1828,"open":1429,"high":1620,"low":1476,"close":1557,"change":786,"percent_change":787,"volume":1829,"transactions":9,"vwap":1557},"2025-12-09",327100,{"date":1831,"open":1832,"high":1719,"low":1833,"close":1834,"change":376,"percent_change":144,"volume":1835,"transactions":9,"vwap":1834},"2025-12-08",317.10999,314.94,315.76001,235800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1680,"percent_change":590,"volume":1842,"transactions":9,"vwap":1841},"2025-12-05",316.64001,318.019989,316.23999,316.70999,223400,{"date":1844,"open":1517,"high":1517,"low":1845,"close":1176,"change":1504,"percent_change":477,"volume":1846,"transactions":9,"vwap":1176},"2025-12-04",314.87,154300,{"date":1848,"open":1483,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-03",316.47,314.31,316.089996,1.19,0.38,185900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1243,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-02",315.070007,315.97,313.94,314.89999,0.23,193900,{"date":1864,"open":1802,"high":1557,"low":1865,"close":1866,"change":262,"percent_change":738,"volume":1867,"transactions":9,"vwap":1866},"2025-12-01",313.48001,314.17999,189300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":853,"percent_change":92,"volume":1874,"transactions":9,"vwap":1873},"2025-11-28",314.41,315.81,314.37,315.70001,119400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1859,"change":937,"percent_change":537,"volume":1880,"transactions":9,"vwap":1859},"2025-11-26",313.019989,314.82001,312.63,205900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-25",308.73999,312.28,306.98001,311.81,2.9,0.94,216300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1354,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1354},"2025-11-24",305.92001,309.42999,305.54999,4.8,1.58,253600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":754,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-21",302.62,306.73999,300.5,304.10999,0.9,452800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-20",311.049988,312.13,301.20001,301.41,-4.71,-1.54,430000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":295,"percent_change":388,"volume":1921,"transactions":9,"vwap":1920},"2025-11-19",305.19,308.32999,304.32001,306.12,752500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-18",305.84,307.29001,303.079987,305.019989,-2.49,-0.81,422100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-17",309.35999,311.26001,305.97,307.51001,-2.92,-0.94,262900,{"date":1941,"open":1925,"high":1942,"low":1943,"close":1373,"change":1693,"percent_change":1092,"volume":1944,"transactions":9,"vwap":1373},"2025-11-14",312.20999,306.44,409100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1438,"volume":1952,"transactions":9,"vwap":1950},"2025-11-13",314.39999,314.5,309.82999,310.47,-5.38,303900,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":166,"volume":1959,"transactions":9,"vwap":1957},"2025-11-12",316.63,314.84,315.85001,0.04,224500,{"date":1961,"open":1962,"high":1858,"low":1963,"close":1871,"change":877,"percent_change":1820,"volume":1964,"transactions":9,"vwap":1871},"2025-11-11",314.35999,313.76999,142300,{"date":1966,"open":1190,"high":1184,"low":1909,"close":1967,"change":1968,"percent_change":177,"volume":1969,"transactions":9,"vwap":1967},"2025-11-10",314.98001,4.96,213800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1820,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-07",308.63,310.12,305.54001,310.019989,0.08,293300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1068,"volume":1985,"transactions":9,"vwap":1983},"2025-11-06",312.75,312.92999,309.10999,309.76001,-3.32,243300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":928,"percent_change":458,"volume":1178,"transactions":9,"vwap":1991},"2025-11-05",311.98001,314.67999,311.69,313.079987,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-04",312.56,314.29999,311.84,312.070007,-3.84,-1.22,188700,{"date":2002,"open":2003,"high":2003,"low":1870,"close":2004,"change":675,"percent_change":1722,"volume":2005,"transactions":9,"vwap":2004},"2025-11-03",317.049988,315.91,190400,{"date":2007,"open":2008,"high":2008,"low":1641,"close":2009,"change":1226,"percent_change":895,"volume":2010,"transactions":9,"vwap":2009},"2025-10-31",316.82001,315.54001,197600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-30",315.95999,317.040009,314.22,-3.76,-1.18,284900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1556,"change":1758,"percent_change":580,"volume":2024,"transactions":9,"vwap":1556},"2025-10-29",318.44,318.84,315.79001,449000,{"date":2026,"open":1625,"high":2027,"low":2028,"close":2029,"change":755,"percent_change":1331,"volume":2030,"transactions":9,"vwap":2029},"2025-10-28",318.5,316.73999,317.63,255400,{"date":2032,"open":2033,"high":1467,"low":1182,"close":2034,"change":1177,"percent_change":1605,"volume":2035,"transactions":9,"vwap":2034},"2025-10-27",315.72,316.84,242200,{"date":2037,"open":2038,"high":2039,"low":1200,"close":2040,"change":2041,"percent_change":569,"volume":2042,"transactions":9,"vwap":2040},"2025-10-24",312.66,313.66,312.95001,2.48,168000,{"date":2044,"open":2045,"high":1183,"low":2046,"close":1950,"change":2047,"percent_change":911,"volume":2048,"transactions":9,"vwap":1950},"2025-10-23",308.79001,308.62,1.9,160500,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":221,"volume":2055,"transactions":9,"vwap":2053},"2025-10-22",310.64999,306.53,308.57001,-1.47,184000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":786,"percent_change":787,"volume":2062,"transactions":9,"vwap":2061},"2025-10-21",310.41,311.059998,309.78,310.040009,151900,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-20",308.42999,310.69,310.32999,3.33,1.08,181400,{"date":2072,"open":1312,"high":2073,"low":2074,"close":2075,"change":1534,"percent_change":1575,"volume":2076,"transactions":9,"vwap":2075},"2025-10-17",307.63,304.22,307,255300,{"date":2078,"open":2079,"high":1982,"low":2080,"close":2081,"change":984,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-16",308.38,303.94,305.44,-0.7,318200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1227,"volume":2091,"transactions":9,"vwap":2089},"2025-10-15",308.48999,309.94,304.82001,307.57999,1.34,315600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1259,"percent_change":103,"volume":2098,"transactions":9,"vwap":2097},"2025-10-14",303.97,307.85001,302.20999,306.23999,239700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1534,"volume":2106,"transactions":9,"vwap":2104},"2025-10-13",305.62,307.29999,305.14999,306.60999,4.71,182900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-10",310.76999,311.66,301.88,301.89999,-8.37,-2.7,425500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":712,"volume":2123,"transactions":9,"vwap":2121},"2025-10-09",311.39001,311.48001,309.42001,310.26999,-0.88,252100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1365,"change":59,"percent_change":911,"volume":2129,"transactions":9,"vwap":1365},"2025-10-08",309.88,311.17001,309.51001,207800,{"date":2131,"open":2132,"high":2133,"low":2053,"close":1345,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1345},"2025-10-07",310.95999,310.98001,-1.27,-0.41,215500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":664,"volume":2144,"transactions":9,"vwap":2142},"2025-10-06",310.51001,310.89001,309.51999,310.48999,1.25,276100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1092,"percent_change":-6,"volume":2151,"transactions":9,"vwap":2150},"2025-10-03",309.69,310.84,308.92001,309.23999,159500,{"date":2153,"open":2087,"high":2087,"low":2154,"close":2155,"change":1164,"percent_change":1504,"volume":2156,"transactions":9,"vwap":2155},"2025-10-02",308.26001,309.25,197300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1853,"volume":2164,"transactions":9,"vwap":2162},"2025-10-01",306.66,309.39001,306.51001,309.040009,1.18,258700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":458,"volume":2172,"transactions":9,"vwap":2170},"2025-09-30",306.47,308.13,305.88,307.85999,0.99,266800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":580,"percent_change":1958,"volume":2179,"transactions":9,"vwap":2178},"2025-09-29",307.12,307.54001,306.089996,306.87,170100,{"date":2181,"open":2182,"high":2075,"low":2183,"close":2184,"change":2185,"percent_change":1202,"volume":2186,"transactions":9,"vwap":2184},"2025-09-26",305.85999,305.079987,306.76001,1.82,186200,{"date":2188,"open":1927,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":232,"volume":2193,"transactions":9,"vwap":2191},"2025-09-25",305.60999,303.32001,304.94,-1.42,210600,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":1813,"percent_change":1745,"volume":2199,"transactions":9,"vwap":2198},"2025-09-24",308.079987,305.76999,306.35999,168600,{"date":2201,"open":2202,"high":2203,"low":2178,"close":2204,"change":428,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-23",309.079987,309.32001,307.45999,-0.54,181200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":895,"volume":2214,"transactions":9,"vwap":2212},"2025-09-22",307.14999,309.39999,307.040009,309.14001,1.28,155600,{"date":2216,"open":2217,"high":1389,"low":2218,"close":2170,"change":853,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2170},"2025-09-19",307.26001,306.13,0.57,175400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1613,"percent_change":911,"volume":2227,"transactions":9,"vwap":2226},"2025-09-18",306.079987,307.35001,305.28,306.10001,169000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2074,"change":1929,"percent_change":377,"volume":2233,"transactions":9,"vwap":2074},"2025-09-17",305.029999,305.70001,302.35001,314500,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2230,"change":210,"percent_change":497,"volume":2239,"transactions":9,"vwap":2230},"2025-09-16",305.75,305.78,304.66,158700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":1284,"percent_change":968,"volume":2245,"transactions":9,"vwap":2243},"2025-09-15",304.85001,305.42999,304.72,202100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":632,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-12",303.98999,304.51999,303.63,303.81,-0.02,154100,{"date":2255,"open":2256,"high":1322,"low":2257,"close":2258,"change":2259,"percent_change":622,"volume":2260,"transactions":9,"vwap":2258},"2025-09-11",302.41,302.10001,303.88,2.47,186800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1911,"change":1904,"percent_change":367,"volume":2266,"transactions":9,"vwap":1911},"2025-09-10",302.26001,302.53,300.69,174300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1271,"change":1445,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1271},"2025-09-09",299.95001,300.70999,299.14999,0.28,158200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":877,"percent_change":2272,"volume":1731,"transactions":9,"vwap":2279},"2025-09-08",299.59,300.14999,299.089996,299.67001,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":712,"volume":2287,"transactions":9,"vwap":2285},"2025-09-05",301.019989,301.12,297,298.84,-0.85,188600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1445,"volume":2295,"transactions":9,"vwap":2293},"2025-09-04",297.54001,299.73999,297.17001,299.69,2.5,184200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-03",296.87,297.48001,295.76999,297.19,1.55,0.52,149000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":154,"percent_change":1479,"volume":2311,"transactions":9,"vwap":2310},"2025-09-02",294.17001,295.70999,293.19,295.64001,187200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":861,"percent_change":2205,"volume":2318,"transactions":9,"vwap":2317},"2025-08-29",299.029999,299.10999,296.92999,298.12,360000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":664,"volume":2326,"transactions":9,"vwap":2324},"2025-08-28",298.89001,299.92001,298.10001,299.73001,1.2,356900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":537,"percent_change":1861,"volume":2333,"transactions":9,"vwap":2332},"2025-08-27",297.63,298.82999,297.57001,298.53,300700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1226,"percent_change":960,"volume":2340,"transactions":9,"vwap":2339},"2025-08-26",296.29999,297.97,296.17999,297.85001,664500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1099,"volume":2348,"transactions":9,"vwap":2346},"2025-08-25",297.29999,297.73001,296.45999,296.53,-1.46,199500,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-22",294.14999,298.32001,297.98999,4.73,1.61,208800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-21",293.48999,294.39999,292.54999,293.26001,-1.13,-0.38,151700,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1375,"percent_change":113,"volume":2371,"transactions":9,"vwap":2370},"2025-08-20",295.079987,291.97,294.39001,146500,{"date":2373,"open":2316,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":653,"volume":2378,"transactions":9,"vwap":2376},"2025-08-19",297.28,294.64001,295.14001,-1.84,225500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1693,"percent_change":1092,"volume":2385,"transactions":9,"vwap":2384},"2025-08-18",296.82999,297.23999,296.57999,296.98001,139300,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":1140,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-15",298.34,296.64001,297.019989,-0.22,204400,{"date":2394,"open":2389,"high":2395,"low":2396,"close":2397,"change":944,"percent_change":1092,"volume":2398,"transactions":9,"vwap":2397},"2025-08-14",298.019989,296.59,297.66,176100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1784,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-13",297.88,298.35999,296.70001,297.69,0.27,154000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":1339,"percent_change":2069,"volume":2412,"transactions":9,"vwap":2410},"2025-08-12",294.94,296.88,294.23001,165800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":155,"percent_change":336,"volume":2419,"transactions":9,"vwap":2418},"2025-08-11",294.45001,295.14999,293.23999,293.70001,215600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2370,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2370},"2025-08-08",293.10999,294.57999,292.98001,2.17,0.74,113800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-07",293.92001,294.20001,290.70001,292.22,-0.16,-0.05,143300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":569,"volume":2444,"transactions":9,"vwap":2442},"2025-08-06",290.56,292.62,290.20001,292.38,2.32,173700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2365,"transactions":9,"vwap":2450},"2025-08-05",291.73999,292.17001,289.57999,290.059998,-1.49,-0.51,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-04",288.88,291.56,291.54999,4.35,1.51,202300,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-01",289.10001,286.049988,287.20001,-4.86,-1.66,273900,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2286,"percent_change":786,"volume":2474,"transactions":9,"vwap":2473},"2025-07-31",295.56,291.54001,292.059998,219600,{"date":2476,"open":2477,"high":2370,"low":2478,"close":2479,"change":210,"percent_change":739,"volume":2480,"transactions":9,"vwap":2479},"2025-07-30",293.57999,291.62,292.91,246500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2082,"percent_change":1147,"volume":2487,"transactions":9,"vwap":2486},"2025-07-29",294.63,294.88,292.88,293.31,160400,{"date":2489,"open":2370,"high":2490,"low":2491,"close":2492,"change":165,"percent_change":477,"volume":2365,"transactions":9,"vwap":2492},"2025-07-28",294.57001,293.51999,294.01001,{"date":2494,"open":2495,"high":2496,"low":2479,"close":2497,"change":920,"percent_change":675,"volume":2498,"transactions":9,"vwap":2497},"2025-07-25",293.070007,294.29999,293.95999,132900,{"date":2500,"open":2479,"high":2491,"low":2361,"close":2501,"change":921,"percent_change":580,"volume":2502,"transactions":9,"vwap":2501},"2025-07-24",292.87,198700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":877,"volume":2510,"transactions":9,"vwap":2508},"2025-07-23",291.39999,292.64999,290.64001,292.56,2.41,187900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1745,"percent_change":103,"volume":2517,"transactions":9,"vwap":2516},"2025-07-22",290.44,290.53,289.01001,290.14999,171400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":622,"percent_change":2272,"volume":2524,"transactions":9,"vwap":2523},"2025-07-21",290.29001,291.59,290.10001,290.51001,167500,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":113,"percent_change":787,"volume":2530,"transactions":9,"vwap":2529},"2025-07-18",290.70999,289.26001,289.69,203200,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2185,"percent_change":488,"volume":2536,"transactions":9,"vwap":2535},"2025-07-17",288.14001,290.01001,289.94,156400,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":920,"percent_change":1853,"volume":2543,"transactions":9,"vwap":2542},"2025-07-16",287.89001,288.39001,285.41,288.12,247100,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":1666,"volume":2549,"transactions":9,"vwap":2547},"2025-07-15",289.67001,287.029999,-1.31,597300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":570,"volume":2557,"transactions":9,"vwap":2555},"2025-07-14",287.5,288.48999,286.98999,288.34,0.69,173400,{"date":2559,"open":2560,"high":2542,"low":2561,"close":2562,"change":376,"percent_change":284,"volume":2563,"transactions":9,"vwap":2562},"2025-07-11",287.37,286.72,287.64999,205400,{"date":2565,"open":2566,"high":26,"low":2567,"close":2568,"change":2569,"percent_change":570,"volume":2570,"transactions":9,"vwap":2568},"2025-07-10",288.13,287.32001,288.60001,0.7,160000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1614,"volume":2578,"transactions":9,"vwap":2576},"2025-07-09",287.31,288.20001,286.53,287.89999,1.69,204200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1147,"percent_change":145,"volume":2585,"transactions":9,"vwap":2584},"2025-07-08",286.88,286.97,285.91,286.20999,228700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":652,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-07",287.76001,287.98999,285.17001,286.45001,-0.74,281000,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2568,"change":2598,"percent_change":622,"volume":2599,"transactions":9,"vwap":2568},"2025-07-03",287.28,288.92999,2.34,128900,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2603,"change":2605,"percent_change":895,"volume":2606,"transactions":9,"vwap":2603},"2025-07-02",284.87,286.26001,284.51001,1.21,401600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":113,"percent_change":787,"volume":2613,"transactions":9,"vwap":2612},"2025-07-01",284.57001,285.44,283.95001,285.049988,687200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1243,"percent_change":1331,"volume":2620,"transactions":9,"vwap":2619},"2025-06-30",284.98999,285.82001,283.98001,285.29999,250500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1156,"percent_change":1235,"volume":1024,"transactions":9,"vwap":2626},"2025-06-27",283.76999,285.28,282.72,284.57999,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2556,"volume":2634,"transactions":9,"vwap":2632},"2025-06-26",281.89999,283.39999,281.53,283.35001,1.94,239600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2303,"percent_change":1496,"volume":2641,"transactions":9,"vwap":2640},"2025-06-25",281.57999,281.70001,280.42001,281.41,218600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-24",279.82999,281.31,279.35999,280.89001,3.23,1.16,244800,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1186,"volume":2658,"transactions":9,"vwap":2656},"2025-06-23",275.45001,277.85999,273.92999,277.66,2.83,323800,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2122,"percent_change":1045,"volume":2665,"transactions":9,"vwap":2664},"2025-06-20",277.14001,277.44,274.38,274.82999,236300,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1092,"percent_change":-6,"volume":2672,"transactions":9,"vwap":2671},"2025-06-18",276.32001,277.48001,275.39001,275.70999,266100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":49,"volume":2680,"transactions":9,"vwap":2678},"2025-06-17",276.89999,277.60999,275.39999,275.72,-2.58,256700,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":977,"volume":2687,"transactions":9,"vwap":2685},"2025-06-16",276.98001,278.91,278.29999,2.88,297200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-13",276.20999,277.72,274.85001,275.42001,-3.09,-1.11,374000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-12",276.97,278.54999,276.73999,278.51001,0.95,0.34,177000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1147,"volume":2713,"transactions":9,"vwap":2711},"2025-06-11",278.89999,279.19,276.69,277.56,-0.66,250900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":133,"percent_change":1495,"volume":1985,"transactions":9,"vwap":2719},"2025-06-10",277.070007,278.45001,276.59,278.22,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":611,"percent_change":1367,"volume":2726,"transactions":9,"vwap":2725},"2025-06-09",276.92001,277.47,276.17999,276.51999,159100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2710,"change":2732,"percent_change":199,"volume":2733,"transactions":9,"vwap":2710},"2025-06-06",276.28,277.35999,275.64999,3.06,213600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":830,"volume":2741,"transactions":9,"vwap":2739},"2025-06-05",275.95001,276.5,272.88,273.63,-1.43,351100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":165,"percent_change":477,"volume":2748,"transactions":9,"vwap":2747},"2025-06-04",275.57999,275.92999,274.98001,275.059998,173300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":387,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-03",273.39001,275.44,273.28,275.01001,0.46,219400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2760,"change":2762,"percent_change":1243,"volume":2756,"transactions":9,"vwap":2760},"2025-06-02",271.31,273.75,269.97,1.97,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":712,"percent_change":1737,"volume":2769,"transactions":9,"vwap":2768},"2025-05-30",271.54999,272.66,269.029999,271.78,359400,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":920,"percent_change":664,"volume":2775,"transactions":9,"vwap":2774},"2025-05-29",273.67999,270.26001,272.059998,244600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":610,"volume":2783,"transactions":9,"vwap":2781},"2025-05-28",272.76001,273.29001,270.69,270.97,-1.57,211500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-05-27",270.19,272.57001,269.5,272.54001,5.29,1.98,208600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2695,"percent_change":2135,"volume":2799,"transactions":9,"vwap":2798},"2025-05-23",265.47,268.19,265.35001,267.25,415600,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1591,"percent_change":145,"volume":2806,"transactions":9,"vwap":2805},"2025-05-22",268.67001,270.42001,268.17001,268.35999,263200,{"date":2808,"open":2759,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":428,"volume":2813,"transactions":9,"vwap":2811},"2025-05-21",273.10999,268.20001,268.57001,-4.6,362600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1307,"percent_change":721,"volume":2820,"transactions":9,"vwap":2819},"2025-05-20",273.23999,273.70001,271.76999,273.17001,203400,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2824,"change":2825,"percent_change":1861,"volume":2826,"transactions":9,"vwap":2824},"2025-05-19",271.029999,274.53,0.64,208000,{"date":2828,"open":2829,"high":2655,"low":2830,"close":2831,"change":2633,"percent_change":346,"volume":2832,"transactions":9,"vwap":2831},"2025-05-16",272.54999,271.57999,273.89001,219500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2069,"percent_change":664,"volume":2839,"transactions":9,"vwap":2838},"2025-05-15",269.98999,272.32001,269.66,271.95001,259400,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":921,"percent_change":580,"volume":2846,"transactions":9,"vwap":2845},"2025-05-14",271.10999,271.51001,270.019989,270.87,264000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":71,"volume":2854,"transactions":9,"vwap":2852},"2025-05-13",268.94,271.48999,268.59,270.56,2.02,267900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-12",268.089996,268.54999,265.92001,268.54001,8.56,3.29,627400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":232,"percent_change":439,"volume":2870,"transactions":9,"vwap":2869},"2025-05-09",261.20999,261.53,259.38,259.98001,258600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2762,"percent_change":1407,"volume":2877,"transactions":9,"vwap":2876},"2025-05-08",260.64999,262.73999,258.85001,260.44,768400,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1605,"percent_change":134,"volume":2884,"transactions":9,"vwap":2883},"2025-05-07",257.98001,259.64001,256.25,258.47,433300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-06",257.17999,259.47,256.57001,257.23001,-2.19,-0.84,715500,{"date":2895,"open":2896,"high":2897,"low":2875,"close":2898,"change":1438,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-05",259.040009,261.089996,259.42001,-0.65,370700,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-05-02",260.10001,261.85999,259.23001,261.12,3.82,1.48,255600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":755,"volume":2917,"transactions":9,"vwap":2915},"2025-05-01",258.35001,259.91,256.98999,257.29999,2.01,887500,{"date":2919,"open":2920,"high":2882,"low":35,"close":2921,"change":570,"percent_change":356,"volume":2922,"transactions":9,"vwap":2921},"2025-04-30",252.22,255.28999,294800,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1156,"percent_change":134,"volume":2929,"transactions":9,"vwap":2928},"2025-04-29",253.059998,255.81,252.71001,255.050003,326000,{"date":39,"open":2931,"high":2932,"low":2933,"close":2934,"change":439,"percent_change":632,"volume":2935,"transactions":9,"vwap":2934},254,254.91,251.029999,253.82001,268200,{"status":2937,"indices":2938,"watchlist":2980,"sectors":3000,"benchmarks":3049},"success",[2939,2946,2953,2960,2967,2973],{"symbol":2940,"name":2941,"price":2942,"change":2943,"pct_change":221,"is_up":2944,"sparkline":2945,"date":5},"SPX","S&P 500",7765.36,-36.41,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":2947,"name":2948,"price":2949,"change":2950,"pct_change":2951,"is_up":2944,"sparkline":2952,"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":2954,"name":2955,"price":2956,"change":2957,"pct_change":2958,"is_up":11,"sparkline":2959,"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":2961,"name":2962,"price":2963,"change":2964,"pct_change":2965,"is_up":2944,"sparkline":2966,"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":2968,"name":2969,"price":2970,"change":2971,"pct_change":2435,"is_up":2944,"sparkline":2972,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":2974,"name":2975,"price":2976,"change":2977,"pct_change":2978,"is_up":11,"sparkline":2979,"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",[2981,2988,2994],{"symbol":2982,"name":2983,"price":2984,"change":2985,"pct_change":2986,"is_up":2944,"sparkline":2987,"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":2989,"name":2990,"price":2991,"change":2992,"pct_change":199,"is_up":11,"sparkline":2993,"date":5},"AAPL","Apple Inc",340.43,3.76,"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":2995,"name":2996,"price":2997,"change":2998,"pct_change":2592,"is_up":2944,"sparkline":2999,"date":5},"TSLA","Tesla Inc",375,-2.81,"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",[3001,3006,3010,3015,3019,3024,3029,3033,3037,3041,3045],{"name":3002,"etf":3003,"change":3004,"price":3005,"is_up":2944},"Technology","XLK",-1.79,197.78,{"name":3007,"etf":3008,"change":1776,"price":3009,"is_up":11},"Financials","XLF",54.23,{"name":3011,"etf":3012,"change":3013,"price":3014,"is_up":2944},"Healthcare","XLV",-0.39,168.16,{"name":3016,"etf":3017,"change":921,"price":3018,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":3020,"etf":3021,"change":3022,"price":3023,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":3025,"etf":3026,"change":3027,"price":3028,"is_up":11},"Energy","XLE",2.97,65.24,{"name":3030,"etf":3031,"change":2977,"price":3032,"is_up":11},"Industrials","XLI",168.4,{"name":3034,"etf":3035,"change":1614,"price":3036,"is_up":11},"Materials","XLB",49.27,{"name":3038,"etf":3039,"change":2556,"price":3040,"is_up":11},"Real Estate","XLRE",40.85,{"name":3042,"etf":3043,"change":1366,"price":3044,"is_up":2944},"Utilities","XLU",41.07,{"name":3046,"etf":3047,"change":82,"price":3048,"is_up":11},"Comm Services","XLC",112.07,[3050,3055,3060,3064],{"ticker":3051,"name":3052,"price":3053,"change":3054,"is_up":2944},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":3056,"name":3057,"price":3058,"change":3059,"is_up":2944},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":3061,"name":3062,"price":3063,"change":1722,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":3065,"name":3066,"price":3067,"change":944,"is_up":2944},"IWM","iShares Russell 2000",277.63]