[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VXF":3,"homepage-market-summary":30,"stock-historical-VXF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VXF","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 Extended Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9605,2.2392,"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},233.13,232.18,233.2601,231.12,233.49,-0.36,-0.15,421155.3857,250.75,195.89999,436054.6230585976,67.9,6229,{"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},166.95,474569,173217510.387708,36.65,"2025-04-28",[185,188,198,209,220,231,242,252,262,273,283,292,303,314,325,335,346,357,367,377,388,399,410,421,431,442,453,462,473,484,495,504,515,525,535,546,557,568,579,588,598,609,619,628,639,649,659,669,679,688,699,710,720,731,740,750,761,771,781,791,800,810,821,832,839,847,855,863,869,878,885,894,903,911,918,926,933,941,948,955,963,972,978,985,994,1001,1009,1017,1025,1032,1039,1047,1054,1060,1069,1078,1087,1096,1105,1114,1122,1131,1139,1146,1153,1162,1168,1177,1186,1194,1202,1211,1219,1224,1233,1240,1248,1255,1263,1271,1279,1287,1295,1304,1312,1319,1327,1334,1343,1350,1357,1364,1372,1381,1389,1397,1406,1412,1420,1429,1438,1446,1455,1461,1469,1478,1485,1494,1502,1510,1518,1526,1535,1544,1552,1559,1566,1574,1582,1591,1599,1605,1614,1621,1630,1638,1645,1653,1660,1668,1674,1681,1689,1696,1704,1712,1718,1725,1732,1740,1748,1756,1765,1772,1778,1785,1791,1797,1805,1811,1817,1825,1832,1839,1846,1853,1861,1867,1873,1879,1886,1894,1900,1908,1916,1921,1929,1937,1945,1952,1958,1964,1971,1979,1985,1992,1999,2005,2014,2022,2030,2038,2045,2053,2060,2066,2073,2081,2089,2098,2103,2111,2118,2127,2133,2141,2149,2157,2162,2169,2177,2184,2191,2198,2203,2210,2218,2224,2231,2238,2245,2251,2257,2263,2268,2275,2282,2288,2291,2296,2301,2308,2313,2320,2327,2334,2341,2346,2354,2361,2366,2373,2378,2384,2390,2395,2403,2411,2418,2425,2432,2439,2446,2450,2458,2465,2471,2479,2486,2493,2500,2506,2515,2522,2529,2535,2540,2547,2555,2564,2570,2575,2582,2590,2598,2605,2612,2619,2628,2634,2640,2647,2653,2661,2668,2672,2676,2681,2688,2694,2702,2708,2715,2720,2728,2737,2745,2751,2757,2765,2774,2781,2788,2796,2803,2810,2818,2826,2833,2840,2848,2855,2862,2868,2876,2884,2890,2898,2906,2912,2918,2925,2932,2938,2944,2953,2960,2968,2976,2983,2990,2997,3005,3012,3019],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},8034,232.404,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",234.63,235.1363,232.74,-3.71,-1.56,252346.252501,5839,233.5889,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",238.47,239.15,236.86,237.2,0.04,0.02,292176.525882,5925,238.0392,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",235.82,238.085,234.33,237.16,1.81,0.77,1089309.890207,10291,237.1327,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",235.56,236.89,234.72,235.35,2.24,0.96,578672.312255,8459,235.6849,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",231.88,234.13,230.29,233.11,1.48,0.64,469758.045154,8376,232.3447,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",233.45,231.6,231.63,-0.73,-0.31,470166.429846,7117,232.7429,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":112,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",233.2,233.55,231.16,232.36,-0.17,474222.624241,8604,231.9284,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",233.19,234.18,231.92,232.75,-2.4,-1.02,423865.137368,6684,232.6466,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":53,"volume":280,"transactions":281,"vwap":282},"2026-09-25",235.26,236.18,233.945,235.15,0.23,508895.442502,6653,235.0626,{"date":284,"open":285,"high":286,"low":254,"close":287,"change":288,"percent_change":146,"volume":289,"transactions":290,"vwap":291},"2026-09-24",234.54,235.52,234.92,-0.44,303253.301687,5919,234.4399,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",237.68,237.7784,235.19,235.36,-3.36,-1.41,385313.329504,5674,236.1981,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",238.87,239.585,237.8199,238.72,1.28,0.54,263204.774877,7013,238.8064,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",237.31,237.99,236.529551,237.44,2.33,0.99,319377.785635,4692,237.4704,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":38,"volume":332,"transactions":333,"vwap":334},"2026-09-18",236.71,236.82,234.14,235.11,-1.1,355469.969364,5461,234.8117,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",237.13,237.7,236.2,236.21,1.82,0.78,345978.013894,5450,236.7704,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",235.57,237.025,232,234.39,-0.76,-0.32,305439.172494,5960,235.3572,{"date":358,"open":359,"high":360,"low":361,"close":278,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",236.5,236.675,234.47,-1.77,-0.75,501853.076653,7018,235.2084,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",235.58,238.11,236.92,-0.84,-0.35,365565.648954,6171,237.0298,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",238.41,238.74,237.24,237.76,1.6,0.68,366374.803352,5290,237.9361,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",237,238.09,235.86,236.16,-2.51,-1.05,303348.885917,5756,236.7263,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",240.34,240.99,238.57,238.67,-2.68,-1.11,200663.523496,5390,239.498,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",242.28,242.7946,241.14,241.35,-1.31,-0.54,307335.342103,6257,242.014,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",241.09,243.13,242.66,0.34,0.14,201010.140051,4312,242.4228,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",241.61,242.46,240.43,242.32,2.76,1.15,258919.6328,5251,241.8178,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",238.01,239.715,237.94,239.56,1.55,0.65,278500.545452,6220,239.146,{"date":454,"open":455,"high":456,"low":457,"close":444,"change":458,"percent_change":299,"volume":459,"transactions":460,"vwap":461},"2026-09-01",239.81,240.265,237.48,-3.41,285740.16405,6642,238.6769,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",241.91,241.97,240.425,241.42,-0.97,-0.4,286107.936942,6043,240.965,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",245.55,246.045,242.193662,242.39,-3.26,-1.33,351515.772434,7077,243.309,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",245.29,246.02,244.58,245.65,1.35,0.55,401105.591765,5771,245.5233,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":427,"volume":501,"transactions":502,"vwap":503},"2026-08-26",243.1,245.09,244.3,0.35,226575.551767,4885,244.2004,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",244.56,245.0305,243.06,243.95,0.52,0.21,328809.759329,5700,243.7647,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":301,"vwap":524},"2026-08-24",244.59,245.3921,242.96,243.43,-2.1,-0.86,295795.995297,243.7574,{"date":526,"open":527,"high":528,"low":509,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",245.19,245.715,245.53,1.99,0.82,293748.00271,5219,244.8489,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",245.03,245.32,243.25,243.54,-2.99,-1.21,446762.826782,6873,244.0009,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-19",247.7,247.71,245.745,246.53,0.71,0.29,408980.992913,6341,246.9325,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-18",247.99,248.52,245.8,245.82,-4.08,-1.63,250595.364541,5032,246.7684,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-17",250.1,250.5,249.6148,249.9,-0.7,-0.28,284599.336347,6390,250.0564,{"date":580,"open":581,"high":25,"low":582,"close":583,"change":584,"percent_change":279,"volume":585,"transactions":586,"vwap":587},"2026-08-14",250.21,249.68,250.6,0.58,240862.483011,5439,250.2304,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":438,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",249.59,250.635,248.9301,250.02,0.46,328358.46996,4679,249.958,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-12",249.17,249.44,247.59,248.87,1.64,0.66,256492.432423,5433,248.6071,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":342,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",246.85,248.17,246.68,247.23,0.32,332580.612004,6476,247.3979,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":522,"percent_change":373,"volume":625,"transactions":626,"vwap":627},"2026-08-10",246.83,247.33,245.95,246.45,626760.871311,10441,246.6681,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",246,247.42,245.67,247.31,4.26,1.75,369628.715381,5525,246.9308,{"date":640,"open":641,"high":632,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",243.22,242.75,243.05,-0.8,-0.33,303414.824697,5412,243.6229,{"date":650,"open":630,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",246.75,243.72,243.85,-2.03,-0.83,405179.02838,5822,244.6312,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",241.6,246.46,245.88,5.43,2.26,1199473.215587,6271,245.7574,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":341,"volume":676,"transactions":677,"vwap":678},"2026-08-03",236.28,240.71,236.22,240.45,4.29,638731.356087,9452,239.7217,{"date":680,"open":681,"high":681,"low":682,"close":393,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",238.19,233.83,-0.71,-0.3,575479.743091,8354,235.9936,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-30",235.89,237.1,233.895,236.87,3.26,1.4,254173.096471,4061,235.6369,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-29",236.95,238.14,233.44,233.61,-3.93,-1.65,302496.858671,5373,235.3761,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":173,"volume":717,"transactions":718,"vwap":719},"2026-07-28",236.97,237.88,235.1,237.54,-0.08,185057.419809,3854,236.8394,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",238.03,239.6,235.83,237.62,1.49,0.63,260316.177135,5135,237.1866,{"date":732,"open":733,"high":681,"low":734,"close":735,"change":736,"percent_change":575,"volume":737,"transactions":738,"vwap":739},"2026-07-24",237.58,235.41,236.13,-0.66,242641.562872,4323,236.6973,{"date":741,"open":742,"high":317,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",236.14,235.255,236.79,-1.08,-0.45,252663.364151,4569,236.5469,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",238.59,239.687,237.72,237.87,-1.53,-0.64,281534.190199,5118,238.6065,{"date":762,"open":763,"high":764,"low":390,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",237.63,239.5,239.4,2.98,1.26,284050.368769,4874,238.8549,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":96,"volume":778,"transactions":779,"vwap":780},"2026-07-20",238.86,239.47,236.365,236.42,-1.76,388024.804133,4831,237.9594,{"date":782,"open":783,"high":784,"low":690,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-17",236.75,239.565,238.18,-1.35,-0.56,449121.851707,7334,238.1559,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":352,"percent_change":353,"volume":797,"transactions":798,"vwap":799},"2026-07-16",239.24,241.185,238.63,239.53,231441.042358,4526,239.6706,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":205,"volume":807,"transactions":808,"vwap":809},"2026-07-15",241.03,241.9999,238.85,240.29,0.05,279528.566295,5317,240.488,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-14",240.82,241.83,239.71,240.24,1.05,0.44,421754.826778,5938,240.3168,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":830,"vwap":831},"2026-07-13",240.49,241.38,238.45,239.19,-2.25,-0.93,253431.219662,6109,239.7066,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":66,"percent_change":417,"volume":838,"transactions":9,"vwap":837},"2026-07-10",243.32001,243.5,239.78999,241.44,337000,{"date":840,"open":414,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-09",243.63,241.10001,242.74001,3.4,1.42,433600,{"date":848,"open":849,"high":850,"low":783,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",239.75,240.39999,239.34,-2.22,-0.92,337400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":416,"volume":862,"transactions":9,"vwap":860},"2026-07-07",244.42,244.7,240.75,241.56,-3.21,304200,{"date":864,"open":865,"high":630,"low":865,"close":866,"change":867,"percent_change":727,"volume":868,"transactions":9,"vwap":866},"2026-07-06",243.89999,244.77,1.53,286500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",245.71001,247.67,240.87,243.24001,-1.64,-0.67,364600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":480,"percent_change":417,"volume":884,"transactions":9,"vwap":883},"2026-07-01",245.47,247.61,244.5,244.88,331500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-30",244.14,246.55,243.73,246.21001,2.03,0.83,633200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",242.78999,244.28999,240.070007,244.17999,2.47,1.02,422600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":510,"volume":910,"transactions":9,"vwap":908},"2026-06-26",238.91,242.17,238.53999,241.71001,1.24,550000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":309,"percent_change":310,"volume":917,"transactions":9,"vwap":916},"2026-06-25",241.070007,242.72,239.35001,240.47,354900,{"date":919,"open":920,"high":921,"low":922,"close":826,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":826},"2026-06-24",238.75,241.50999,238.25999,0.41,0.17,415700,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":522,"volume":932,"transactions":9,"vwap":930},"2026-06-23",236.72,240.84,238.78,-2.06,334500,{"date":934,"open":935,"high":936,"low":937,"close":929,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":929},"2026-06-22",241.33,242.60001,240.2,-0.23,-0.1,461200,{"date":942,"open":943,"high":944,"low":308,"close":913,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":913},"2026-06-18",240.17999,241.28,3.7,1.56,2789300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":777,"percent_change":96,"volume":954,"transactions":9,"vwap":953},"2026-06-17",239.97,242.39999,236.92999,237.37,708500,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",241.53999,242.92999,239.13,-2.18,-0.9,574000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-15",242.16,243.059998,240.95,241.31,2.9,1.22,385500,{"date":973,"open":974,"high":975,"low":976,"close":379,"change":816,"percent_change":817,"volume":977,"transactions":9,"vwap":379},"2026-06-12",238.039993,240.37,236.45,361600,{"date":979,"open":266,"high":980,"low":981,"close":982,"change":983,"percent_change":766,"volume":984,"transactions":9,"vwap":982},"2026-06-11",237.53,231.74001,237.36,6.87,620400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",232.98,236.3,230.47,230.49001,-3.68,-1.57,447800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":384,"percent_change":553,"volume":1000,"transactions":9,"vwap":999},"2026-06-09",235.53,238.39999,228,234.17,660300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":141,"volume":1008,"transactions":9,"vwap":1006},"2026-06-08",234.53,235.75999,233.31,233.49001,1.59,647300,{"date":1010,"open":1011,"high":733,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",237.52,230.89,231.89999,-7.97,-3.32,810100,{"date":1018,"open":1019,"high":1020,"low":988,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",236.48,240.48,239.87,2.68,1.13,838900,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":269,"volume":1031,"transactions":9,"vwap":1029},"2026-06-03",239.23,236.39999,237.19,-2.44,443000,{"date":1033,"open":1034,"high":1035,"low":202,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",237.059998,239.63,2.59,1.09,427900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":238,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-06-01",235.42,238.080002,234.42,237.039993,0.27,420600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1028,"change":511,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1028},"2026-05-29",235.85001,236.61,234.5,0.09,265200,{"date":1055,"open":1056,"high":359,"low":17,"close":1057,"change":665,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-28",234.050003,236.19,0.97,450200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",234.74001,235.22,233.5,233.92999,-0.61,-0.26,308500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",233.16,234.81,232.86,234.53999,3.72,1.61,335300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-22",229.99001,231.67999,229.78999,230.82001,2.25,0.98,282600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-21",226.17,229.25999,224.77,228.57001,1.39,0.61,404700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-20",223.69,227.33,222.25,227.17999,4.92,2.21,371500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",222.89999,223.78999,220.71001,222.25999,-1.72,-0.77,314800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":575,"volume":1121,"transactions":9,"vwap":1119},"2026-05-18",225.27,226.12,222.74001,223.98,-0.62,385900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",226.33,226.5,224.47,224.60001,-4.52,-1.97,293700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":605,"volume":1138,"transactions":9,"vwap":1136},"2026-05-14",228.5,230.24001,227.39999,229.12,1.51,243600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":924,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-13",228.11,225.5,227.61,0.07,452200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":961,"volume":1152,"transactions":9,"vwap":1150},"2026-05-12",228.78999,224.85001,227.44,-2.07,356200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",229.53999,230.7,229.28999,229.50999,0.01,0,261600,{"date":1163,"open":1164,"high":1165,"low":998,"close":1166,"change":605,"percent_change":553,"volume":1167,"transactions":9,"vwap":1166},"2026-05-08",229.89999,230.17999,229.5,482400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",232.92999,233.48,228.25999,228.84,-3.5,-1.51,283800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",231.46001,232.44,230.020004,232.34,3.06,1.33,526200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":767,"volume":1193,"transactions":9,"vwap":1191},"2026-05-05",227.98,229.62,227.39,229.28,2.85,311700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":684,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",226.71001,228.64,225.28999,226.42999,-0.69,402200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",227.17,227.62,225.87,227.12,1.06,0.47,219300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":341,"volume":1218,"transactions":9,"vwap":1216},"2026-04-30",223.089996,226.3,222.5,226.059998,4.03,251200,{"date":1220,"open":1098,"high":1098,"low":1221,"close":1222,"change":46,"percent_change":1120,"volume":1223,"transactions":9,"vwap":1222},"2026-04-29",220.89,222.029999,257000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-28",224.86,225.83,222.71001,223.42,-2.42,-1.07,201000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":117,"percent_change":427,"volume":1239,"transactions":9,"vwap":1238},"2026-04-27",225.67999,226.73,225.25999,225.84,252800,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",226.24001,224,225.53,0.18,0.08,204000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":46,"percent_change":1066,"volume":1254,"transactions":9,"vwap":1253},"2026-04-23",226.27,226.8,222.34,225.35001,327000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":531,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",228.42999,228.61,225.74001,226.74001,0.36,212200,{"date":1264,"open":1257,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",229.8,225.37,225.92,-1.8,-0.79,346400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",225.029999,227.83,227.72,1.8,0.8,419500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1267,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1267},"2026-04-17",224.16,227.31,223.86,4.28,1.93,379800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1094,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",221.74001,222.27,220.33,221.64,0.28,278500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",220.41,221.21001,219.7,221.029999,0.93,0.42,206900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1084,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",219.42999,220.62,218.75,220.10001,1.03,215700,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1276,"volume":1318,"transactions":9,"vwap":1316},"2026-04-13",213.34,217.99001,217.85001,3.85,433300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":469,"volume":1326,"transactions":9,"vwap":1324},"2026-04-10",215.49001,215.82001,213.44,214,-0.87,189900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1246,"percent_change":204,"volume":1333,"transactions":9,"vwap":1332},"2026-04-09",213.78999,215.60001,213.050003,214.87,217800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-08",216.14,216.75,213.75999,214.78999,5.56,2.66,299000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":204,"percent_change":205,"volume":1349,"transactions":9,"vwap":1348},"2026-04-07",208.33,210.050003,207.050003,209.23,469000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1058,"percent_change":1209,"volume":1356,"transactions":9,"vwap":1355},"2026-04-06",208.22,209.5,207.39999,209.19,474800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1352,"change":321,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1352},"2026-04-02",203.49001,209.64999,203.34,0.48,533000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":141,"volume":1371,"transactions":9,"vwap":1369},"2026-04-01",207.48,209.10001,206.81,207.23,1.43,577500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-31",201.91,206.78999,201.21001,205.8,6.85,3.44,821500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":269,"volume":1388,"transactions":9,"vwap":1386},"2026-03-30",202.73,202.87,198.059998,198.95,-2.05,656200,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",204,200.48,201,-4.09,-1.99,691900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",206.14999,208.78999,204.89999,205.089996,-3.3,-1.58,514100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1084,"percent_change":1037,"volume":910,"transactions":9,"vwap":1411},"2026-03-25",208.5,209.55,206.28999,208.39,{"date":1413,"open":1414,"high":1369,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",204.16,203.48,206.14,-0.22,-0.11,1319900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",205.96001,209.37,205.25999,206.36,4.13,2.04,844300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",206.50999,206.53999,201.0099945,202.23,-4.69,-2.27,742600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":500,"volume":1445,"transactions":9,"vwap":1443},"2026-03-19",204.039993,208.28999,203.7,206.92,0.72,693900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-18",207.81,208.75999,206.12,206.2,-2.65,-1.27,319900,{"date":1456,"open":1457,"high":1346,"low":1457,"close":1458,"change":1276,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-17",208.080002,208.85001,0.87,801300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1347,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1347},"2026-03-16",207.41,208.72,206.62,2.14,1.04,409100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",206.88,208,204.33,204.91,-0.55,-0.27,521600,{"date":1479,"open":1480,"high":1441,"low":1424,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-12",207.75999,205.46001,-4.54,-2.16,636800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-11",209.89999,211.24001,208.47,210,-0.38,-0.18,325500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":112,"volume":1501,"transactions":9,"vwap":1499},"2026-03-10",211.11,213.64999,209.85001,210.38,-0.82,328200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1085,"volume":1509,"transactions":9,"vwap":1507},"2026-03-09",206.97,211.82001,204.39999,211.2,2.06,813700,{"date":1511,"open":1512,"high":1513,"low":1472,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",209.60001,210.57001,209.14,-4.01,-1.88,398700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":416,"volume":1525,"transactions":9,"vwap":1523},"2026-03-05",214.55,216.31,211.34,213.14999,-2.83,475900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-04",215.57001,216.55,213.86,215.98,1.62,0.76,317300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",212.75999,215.75999,209.21001,214.36,-3.66,-1.68,538700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":383,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-03-02",213.62,218.53,213.22,218.020004,0.74,451400,{"date":1553,"open":1554,"high":1529,"low":1555,"close":1556,"change":1557,"percent_change":66,"volume":1558,"transactions":9,"vwap":1556},"2026-02-27",216.2,214.57001,216.42,-2.86,319200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":383,"percent_change":1550,"volume":1565,"transactions":9,"vwap":1564},"2026-02-26",218.25999,219.36,216.36,219.28,412100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":491,"volume":1573,"transactions":9,"vwap":1571},"2026-02-25",217.78999,218.2,215.92,217.67999,1.2,206600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1022,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-24",213.83,216.78,213.57001,216.48,1.25,292000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-23",216.97,217.14,212.39999,213.8,-4.26,-1.95,443200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":173,"volume":1598,"transactions":9,"vwap":1596},"2026-02-20",217.33,220.25,216.39999,218.059998,-0.06,825600,{"date":1600,"open":1601,"high":1602,"low":1570,"close":1602,"change":1603,"percent_change":427,"volume":1604,"transactions":9,"vwap":1602},"2026-02-19",216.64,218.12,0.3,500000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-18",216.60001,219.53999,215.67999,217.82001,1.44,0.67,368400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":53,"percent_change":806,"volume":1620,"transactions":9,"vwap":1619},"2026-02-17",215.59,217.089996,213.33,216.38,501000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-13",214.44,217.83,213.2,216.28,2.43,1.14,288500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1589,"volume":1637,"transactions":9,"vwap":1635},"2026-02-12",219.5,220.28,212.69,213.85001,-4.25,497800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":786,"percent_change":1120,"volume":1644,"transactions":9,"vwap":1643},"2026-02-11",221.17,221.38,216.41,218.10001,306700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":67,"volume":1652,"transactions":9,"vwap":1650},"2026-02-10",220,221.020004,219.25999,219.45,-0.12,1444800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1076,"percent_change":1550,"volume":1659,"transactions":9,"vwap":1658},"2026-02-09",217.89,220.029999,217.35001,219.57001,269400,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-06",213.74001,218.44,217.96001,7.39,3.51,1026600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1513,"change":991,"percent_change":1111,"volume":1673,"transactions":9,"vwap":1513},"2026-02-05",212.17,214.34,209.92999,291900,{"date":1675,"open":1322,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":353,"volume":1680,"transactions":9,"vwap":1678},"2026-02-04",216.10001,211.37,214.25,-0.68,657900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":158,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-03",215.91,216.84,211.78999,214.92999,-0.2,363200,{"date":1690,"open":1625,"high":1642,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-02",213.10001,215.35001,1.29,0.6,431000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1175,"volume":1703,"transactions":9,"vwap":1701},"2026-01-30",216.029999,217.5,212.96001,214.059998,-3.28,426800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":745,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-29",218.98,219,214.5,217.34,-0.49,412900,{"date":1713,"open":1633,"high":1307,"low":1714,"close":1715,"change":1716,"percent_change":38,"volume":1717,"transactions":9,"vwap":1715},"2026-01-28",218,218.42,-1.03,228500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1650,"change":1293,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1650},"2026-01-27",219.72,219.81,218.63,0.13,222900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1476,"percent_change":1651,"volume":1731,"transactions":9,"vwap":1730},"2026-01-26",219.83,220.78999,218.78,219.17,293300,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-23",222.23,219.050003,219.44,-2.84,-1.28,325100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":310,"volume":1747,"transactions":9,"vwap":1745},"2026-01-22",222.64,223.64,222.059998,222.28,1.19,299100,{"date":1749,"open":1750,"high":1751,"low":1714,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-21",219.37,221.89,221.089996,3.32,1.52,334000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-20",217.64,219.87,217.16,217.77,-3.37,-1.52,372200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1492,"percent_change":716,"volume":1771,"transactions":9,"vwap":1770},"2026-01-16",221.62,222.57001,220.7,221.14,248300,{"date":1773,"open":1728,"high":1215,"low":1633,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-15",221.32001,1.78,0.81,324100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1608,"change":615,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1608},"2026-01-14",218.74001,219.75,217.95,0.15,510600,{"date":1786,"open":1787,"high":1788,"low":1561,"close":1789,"change":1160,"percent_change":1160,"volume":1790,"transactions":9,"vwap":1789},"2026-01-13",219.85001,220.19,219.22,271200,{"date":1792,"open":1782,"high":1650,"low":1793,"close":1789,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1789},"2026-01-12",217.11,0.49,0.22,342700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":867,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-09",218.35001,219.56,217.19,218.73,0.7,341500,{"date":1806,"open":1676,"high":1655,"low":1807,"close":1808,"change":1809,"percent_change":511,"volume":1810,"transactions":9,"vwap":1808},"2026-01-08",215.84,217.2,0.45,454400,{"date":1812,"open":1813,"high":1655,"low":1814,"close":1337,"change":1815,"percent_change":469,"volume":1816,"transactions":9,"vwap":1337},"2026-01-07",217.75999,215.87,-0.88,453700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1184,"volume":1824,"transactions":9,"vwap":1822},"2026-01-06",214.78,217.64999,214.0099945,217.63,2.86,469800,{"date":1826,"open":1827,"high":1321,"low":1828,"close":1829,"change":1830,"percent_change":237,"volume":1831,"transactions":9,"vwap":1829},"2026-01-05",212.72,212.53999,214.77,3.14,946000,{"date":1833,"open":1834,"high":1835,"low":1514,"close":1836,"change":1837,"percent_change":1572,"volume":1838,"transactions":9,"vwap":1836},"2026-01-02",210.37,211.88,211.63,2.51,327300,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":468,"volume":1845,"transactions":9,"vwap":1843},"2025-12-31",211,208.98,209.12,-2.04,247500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":828,"percent_change":288,"volume":1852,"transactions":9,"vwap":1851},"2025-12-30",212.24001,212.33,211.029999,211.16,183700,{"date":1854,"open":1855,"high":1856,"low":1836,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-29",212.28,213.38,212.089996,-1.29,-0.6,567300,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1856,"change":1865,"percent_change":146,"volume":1866,"transactions":9,"vwap":1856},"2025-12-26",213.96001,212.66,-0.41,385200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1329,"change":1603,"percent_change":427,"volume":1872,"transactions":9,"vwap":1329},"2025-12-24",213.52,214.11,212.82001,256700,{"date":1874,"open":1875,"high":1876,"low":1864,"close":1877,"change":395,"percent_change":1710,"volume":1878,"transactions":9,"vwap":1877},"2025-12-23",213.89999,214.39999,213.49001,400500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":604,"percent_change":216,"volume":1885,"transactions":9,"vwap":1884},"2025-12-22",213.75,215.31,213.42999,214.53999,330300,{"date":1887,"open":1507,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-19",213.36,211.10001,212.89999,2.31,1.1,442500,{"date":1895,"open":1896,"high":1700,"low":1897,"close":1898,"change":845,"percent_change":384,"volume":1899,"transactions":9,"vwap":1898},"2025-12-18",211.62,210.16,210.59,421800,{"date":1901,"open":1902,"high":1903,"low":1842,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-17",211.73,213.17,209.17,-1.98,-0.94,398400,{"date":1909,"open":1910,"high":1871,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",211.72,209.92,211.14999,-0.78,-0.37,713900,{"date":1917,"open":1918,"high":1918,"low":1685,"close":1919,"change":102,"percent_change":372,"volume":1920,"transactions":9,"vwap":1919},"2025-12-15",214.88,211.92999,542200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":875,"volume":1928,"transactions":9,"vwap":1926},"2025-12-12",217.42999,217.58,213.31,213.72,-3.56,701200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1477,"transactions":9,"vwap":1934},"2025-12-11",215.21001,217.47,215.020004,217.28,1.86,0.86,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":437,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-10",212.73,216.66,212.34,215.42,1.3,1624700,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1864,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1864},"2025-12-09",212,214.039993,-0.04,-0.02,1842600,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":22,"percent_change":258,"volume":1957,"transactions":9,"vwap":1956},"2025-12-08",213.98,212.21001,212.7,1127800,{"date":1959,"open":1331,"high":1960,"low":1961,"close":1962,"change":1492,"percent_change":716,"volume":1963,"transactions":9,"vwap":1962},"2025-12-05",214.32001,212.71001,213.059998,520900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1693,"percent_change":1094,"volume":1970,"transactions":9,"vwap":1969},"2025-12-04",211.67999,213.77,211.23,213.24001,568800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1184,"volume":1978,"transactions":9,"vwap":1976},"2025-12-03",209.45,212.14999,209.34,211.95,2.78,244400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1904,"change":1687,"percent_change":939,"volume":1984,"transactions":9,"vwap":1904},"2025-12-02",210.73,211.19,209.14999,330800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1423,"change":1990,"percent_change":1200,"volume":1991,"transactions":9,"vwap":1423},"2025-12-01",208.71001,210.81,208.41,-1.46,1030200,{"date":1993,"open":1994,"high":1995,"low":1973,"close":1996,"change":1997,"percent_change":1533,"volume":1998,"transactions":9,"vwap":1996},"2025-11-28",210.070007,211.12,210.83,1.58,261500,{"date":2000,"open":2001,"high":1981,"low":2002,"close":2003,"change":1370,"percent_change":141,"volume":2004,"transactions":9,"vwap":2003},"2025-11-26",208.12,207.77,209.25,293400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-25",204.17,208.029999,203.50999,207.82001,4.17,2.05,325200,{"date":2015,"open":1393,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-24",204.080002,200.78,203.64999,3.31,1.65,580000,{"date":2023,"open":2024,"high":2025,"low":26,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-21",196.99001,201.71001,200.34,3.88,1.97,751800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1151,"volume":2037,"transactions":9,"vwap":2035},"2025-11-20",203.84,204.64999,196.22,196.46001,-4.16,396100,{"date":2039,"open":2040,"high":1434,"low":2041,"close":2042,"change":2043,"percent_change":806,"volume":2044,"transactions":9,"vwap":2042},"2025-11-19",200.99001,199.3,200.62,0.11,340300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1245,"volume":2052,"transactions":9,"vwap":2050},"2025-11-18",198.75,201.82001,198.25,200.50999,0.37,525800,{"date":2054,"open":2055,"high":1506,"low":2056,"close":2057,"change":563,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-17",203.75999,199.28999,200.14,-2,382100,{"date":2061,"open":2062,"high":2063,"low":1433,"close":2064,"change":2065,"percent_change":1651,"volume":1517,"transactions":9,"vwap":2064},"2025-11-14",201.27,205.85001,204.22,-0.25,{"date":2067,"open":2068,"high":2003,"low":2069,"close":2070,"change":2071,"percent_change":405,"volume":2072,"transactions":9,"vwap":2070},"2025-11-13",208.67,203.88,204.47,-5.63,418500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":173,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-12",210.78999,212.039993,209.8,210.10001,-0.01,274800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1949,"volume":2088,"transactions":9,"vwap":2086},"2025-11-11",209.71001,210.71001,209.2,210.13,-0.09,200900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-10",210.46001,211.080002,208.50999,210.22,2.22,1.07,240800,{"date":2099,"open":2100,"high":1472,"low":2101,"close":1472,"change":891,"percent_change":321,"volume":2102,"transactions":9,"vwap":1472},"2025-11-07",204.13,203,424200,{"date":2104,"open":1539,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-06",209.48,205.32001,205.97,-3.33,-1.59,303600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1103,"percent_change":2096,"volume":2117,"transactions":9,"vwap":2116},"2025-11-05",207.49001,210.19,207.46001,209.3,283400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-04",207.66,209.35001,206.98,207.089996,-4.03,-1.91,343700,{"date":2128,"open":2129,"high":2129,"low":2130,"close":1995,"change":1120,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1995},"2025-11-03",211.86,208.49001,-0.29,487900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1892,"volume":2140,"transactions":9,"vwap":2138},"2025-10-31",210.69,212.22,209.7,211.74001,2.3,268200,{"date":2142,"open":2143,"high":2144,"low":1423,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-30",210.2,212.38,209.44,-2.67,-1.26,398200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1120,"volume":2156,"transactions":9,"vwap":2154},"2025-10-29",213.25,214.85001,210.94,212.11,-1.32,386300,{"date":2158,"open":2159,"high":2159,"low":1856,"close":1883,"change":2160,"percent_change":363,"volume":2161,"transactions":9,"vwap":1883},"2025-10-28",215.070007,-1.62,448300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1137,"percent_change":552,"volume":2168,"transactions":9,"vwap":2167},"2025-10-27",215.72,216,214.62,215.050003,264500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-24",214.25999,215.089996,213.53999,1.91,0.9,201700,{"date":2178,"open":2179,"high":2180,"low":1348,"close":1836,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1836},"2025-10-23",209.28999,212.080002,2.8,1.34,484800,{"date":2185,"open":1910,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":194,"volume":2190,"transactions":9,"vwap":2188},"2025-10-22",211.81,207.10001,208.83,-3.31,401600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":500,"percent_change":924,"volume":2197,"transactions":9,"vwap":2196},"2025-10-21",211.57001,213.020004,210.42999,212.14,236500,{"date":2199,"open":2200,"high":2196,"low":2200,"close":1685,"change":2201,"percent_change":237,"volume":2202,"transactions":9,"vwap":1685},"2025-10-20",210.56,3.09,199100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1679,"percent_change":353,"volume":2209,"transactions":9,"vwap":2208},"2025-10-17",208.24001,209.50999,206.72,208.7,312500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":756,"volume":2217,"transactions":9,"vwap":2215},"2025-10-16",213.3,213.63,208.27,209.38,-3.25,533700,{"date":2219,"open":2220,"high":2221,"low":2091,"close":2222,"change":438,"percent_change":310,"volume":2223,"transactions":9,"vwap":2222},"2025-10-15",213.5,214.94,212.63,192700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":635,"percent_change":892,"volume":2230,"transactions":9,"vwap":2229},"2025-10-14",207.12,212.95,206.13,211.48,297600,{"date":2232,"open":1457,"high":2233,"low":2002,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-13",210.020004,209.73,4.86,2.37,364400,{"date":2239,"open":1955,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-10",212.74001,204.87,-6.59,-3.12,609300,{"date":2246,"open":2247,"high":1625,"low":2248,"close":2249,"change":1858,"percent_change":1066,"volume":2250,"transactions":9,"vwap":2249},"2025-10-09",212.77,210.8,211.46001,326100,{"date":2252,"open":2253,"high":1700,"low":2254,"close":2255,"change":900,"percent_change":2256,"volume":1193,"transactions":9,"vwap":2255},"2025-10-08",211.64999,210.72,212.75,1.17,{"date":2258,"open":1314,"high":1314,"low":1367,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-07",210.28,-2.6,-1.22,470400,{"date":2264,"open":1967,"high":2265,"low":2154,"close":2266,"change":342,"percent_change":2051,"volume":2267,"transactions":9,"vwap":2266},"2025-10-06",214.070007,212.88,216400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":384,"percent_change":615,"volume":2274,"transactions":9,"vwap":2273},"2025-10-03",212.31,213.50999,211.3,212.10001,323100,{"date":2276,"open":2277,"high":2278,"low":2121,"close":2279,"change":2280,"percent_change":1612,"volume":2281,"transactions":9,"vwap":2279},"2025-10-02",210.75,211.50999,211.42,1.41,403600,{"date":2283,"open":2284,"high":2285,"low":1408,"close":2286,"change":1612,"percent_change":615,"volume":2287,"transactions":9,"vwap":2286},"2025-10-01",208.64999,210.25,210.0099945,333100,{"date":2289,"open":2083,"high":1490,"low":1354,"close":1975,"change":469,"percent_change":146,"volume":2290,"transactions":9,"vwap":1975},"2025-09-30",569700,{"date":2292,"open":2293,"high":2293,"low":1367,"close":2294,"change":510,"percent_change":2295,"volume":877,"transactions":9,"vwap":2294},"2025-09-29",210.62,209.74001,0.25,{"date":2297,"open":2008,"high":1975,"low":2298,"close":2299,"change":1775,"percent_change":1936,"volume":2300,"transactions":9,"vwap":2299},"2025-09-26",207.44,209.22,394100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2298,"change":362,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2298},"2025-09-25",207.17,208.050003,205.89,-0.85,359100,{"date":2309,"open":2138,"high":2310,"low":1539,"close":1539,"change":394,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1539},"2025-09-24",211.91,-1.19,397800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":1910,"change":2318,"percent_change":746,"volume":2319,"transactions":9,"vwap":1910},"2025-09-23",213.25999,214.28,211.56,-0.95,408100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":584,"percent_change":1045,"volume":2326,"transactions":9,"vwap":2325},"2025-09-22",211.5,212.98,210.67999,212.67,456600,{"date":2328,"open":2329,"high":2329,"low":2330,"close":1857,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1857},"2025-09-19",213.61,211.35001,-0.98,-0.46,383400,{"date":2335,"open":2336,"high":1925,"low":2337,"close":2338,"change":2339,"percent_change":215,"volume":2340,"transactions":9,"vwap":2338},"2025-09-18",210.82001,210.39999,213.070007,3.78,428200,{"date":2342,"open":2206,"high":2343,"low":2344,"close":2179,"change":1245,"percent_change":1052,"volume":2345,"transactions":9,"vwap":2179},"2025-09-17",212.78999,207.42,773700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":684,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-16",209.67999,209.77,207.84,209.11,-0.14,526800,{"date":2355,"open":2356,"high":2094,"low":2357,"close":2358,"change":2359,"percent_change":1045,"volume":2360,"transactions":9,"vwap":2358},"2025-09-15",209.49001,209.13,209.41,0.57,646600,{"date":2362,"open":2363,"high":2363,"low":2188,"close":2364,"change":1905,"percent_change":1906,"volume":2365,"transactions":9,"vwap":2364},"2025-09-12",210.7,208.84,292300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2336,"change":2371,"percent_change":867,"volume":2372,"transactions":9,"vwap":2336},"2025-09-11",208.28,211.0099945,207.87,3.18,580600,{"date":2374,"open":1989,"high":1353,"low":2375,"close":2376,"change":1687,"percent_change":939,"volume":2377,"transactions":9,"vwap":2376},"2025-09-10",206.74001,207.64,324500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2350,"change":468,"percent_change":2332,"volume":2383,"transactions":9,"vwap":2350},"2025-09-09",208.45,208.58,206.66,514800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":901,"percent_change":1794,"volume":2389,"transactions":9,"vwap":2387},"2025-09-08",208.61,208.81,207.21001,1586800,{"date":2391,"open":2392,"high":1975,"low":2106,"close":2393,"change":1746,"percent_change":584,"volume":2394,"transactions":9,"vwap":2393},"2025-09-05",207.94,207.78999,241500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":89,"volume":2402,"transactions":9,"vwap":2400},"2025-09-04",204.71001,206.7,204.050003,206.60001,2.28,498200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1067,"volume":2410,"transactions":9,"vwap":2408},"2025-09-03",204.60001,205.72,203.42,204.32001,-0.53,445100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":468,"percent_change":38,"volume":2417,"transactions":9,"vwap":2416},"2025-09-02",203.16,204.89,202.25999,204.85001,268300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2147,"percent_change":1066,"volume":2424,"transactions":9,"vwap":2423},"2025-08-29",207.070007,207.22,205.029999,205.82001,641900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1572,"percent_change":584,"volume":2431,"transactions":9,"vwap":2430},"2025-08-28",206.82001,207.39,206.23,207.080002,396500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":89,"percent_change":491,"volume":2438,"transactions":9,"vwap":2437},"2025-08-27",204.75999,206.35001,204.75,205.88,457900,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2434,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2434},"2025-08-26",203.53,205.050003,1.27,0.62,728800,{"date":2447,"open":2436,"high":2436,"low":2448,"close":1359,"change":1763,"percent_change":96,"volume":2449,"transactions":9,"vwap":1359},"2025-08-25",203.44,673900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1830,"volume":2457,"transactions":9,"vwap":2455},"2025-08-22",199.63,205.78,199.59,205.0099945,6.24,468100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":205,"percent_change":1159,"volume":2464,"transactions":9,"vwap":2463},"2025-08-21",197.61,199.12,197.31,198.77,326700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2047,"change":1200,"percent_change":373,"volume":2470,"transactions":9,"vwap":2047},"2025-08-20",198.83,199.23,196.72,255900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1112,"volume":2478,"transactions":9,"vwap":2476},"2025-08-19",201.059998,201.64999,199,199.44,-1.54,534300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1694,"percent_change":1603,"volume":2485,"transactions":9,"vwap":2484},"2025-08-18",200.16,201.17,200.10001,200.98,1244400,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1067,"volume":2492,"transactions":9,"vwap":2490},"2025-08-15",201.13,199.75,200.38,-0.52,203600,{"date":2494,"open":2040,"high":2495,"low":2496,"close":2497,"change":268,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-14",201.28999,199.49001,200.89999,-1.18,524200,{"date":2501,"open":2502,"high":2407,"low":2503,"close":2504,"change":1823,"percent_change":1370,"volume":2505,"transactions":9,"vwap":2504},"2025-08-13",201.25,200.67999,203.3,822000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-12",197.23,200.55,196.89999,200.44,4.37,2.23,399900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2409,"percent_change":1476,"volume":2521,"transactions":9,"vwap":2520},"2025-08-11",196.84,197.7,195.75999,196.070007,397100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2409,"percent_change":1476,"volume":2528,"transactions":9,"vwap":2527},"2025-08-08",197.86,198.0099945,196.31,196.60001,335400,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":1160,"percent_change":1160,"volume":2534,"transactions":9,"vwap":2533},"2025-08-07",199.28,195.64999,197.13,583000,{"date":2536,"open":2537,"high":2462,"low":2538,"close":2533,"change":1052,"percent_change":806,"volume":2539,"transactions":9,"vwap":2533},"2025-08-06",197.2,195.87,459100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2131,"percent_change":23,"volume":2546,"transactions":9,"vwap":2545},"2025-08-05",197.84,198.080002,195.39999,197.039993,310600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2174,"volume":2554,"transactions":9,"vwap":2552},"2025-08-04",195.059998,197.42,194.61,197.33,3.69,654500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-01",194.88,195.080002,191.17,193.64,-4.11,-2.08,423100,{"date":2565,"open":2566,"high":2567,"low":2552,"close":2568,"change":1716,"percent_change":2491,"volume":2569,"transactions":9,"vwap":2568},"2025-07-31",199.16,200.28999,197.75,346500,{"date":2571,"open":2572,"high":1393,"low":2573,"close":2574,"change":1914,"percent_change":146,"volume":877,"transactions":9,"vwap":2574},"2025-07-30",199.95,197.64,198.78,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2409,"volume":2581,"transactions":9,"vwap":2579},"2025-07-29",201.38,198.47,199.14999,-1.06,276200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1651,"volume":2589,"transactions":9,"vwap":2587},"2025-07-28",201.029999,201.22,199.77,200.21001,-0.24,261100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":605,"volume":2597,"transactions":9,"vwap":2595},"2025-07-25",199.52,200.64,198.67999,200.45,1.32,195100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1111,"percent_change":522,"volume":2604,"transactions":9,"vwap":2603},"2025-07-24",200.36,200.56,199.029999,199.13,518800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":1103,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-07-23",199.75999,200.85001,199.39999,1.11,578400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":309,"percent_change":449,"volume":2618,"transactions":9,"vwap":2617},"2025-07-22",197.50999,199.17,196.47,198.64,762700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-21",199.10001,199.53999,197.27,197.36,-1.13,-0.57,923900,{"date":2629,"open":2630,"high":2631,"low":2542,"close":2632,"change":23,"percent_change":716,"volume":2633,"transactions":9,"vwap":2632},"2025-07-18",199.57001,199.88,198.49001,2255500,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2617,"change":2638,"percent_change":1572,"volume":2639,"transactions":9,"vwap":2617},"2025-07-17",196.28999,198.96001,2.35,1843100,{"date":2641,"open":2642,"high":2035,"low":2643,"close":2636,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2636},"2025-07-16",195.56,192.88,1.84,0.95,470600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2651,"change":2243,"percent_change":1404,"volume":2652,"transactions":9,"vwap":2651},"2025-07-15",198.14999,198.25999,194.45,1409900,{"date":2654,"open":2655,"high":2460,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-14",195.8,195.73,197.57001,1.66,0.85,2186200,{"date":2662,"open":2663,"high":2508,"low":2664,"close":2665,"change":2666,"percent_change":2625,"volume":2667,"transactions":9,"vwap":2665},"2025-07-11",197.22,195.77,195.91,-2.24,395300,{"date":2669,"open":2518,"high":2621,"low":2670,"close":2649,"change":1302,"percent_change":511,"volume":2671,"transactions":9,"vwap":2649},"2025-07-10",197.10001,884400,{"date":2673,"open":2674,"high":2675,"low":2538,"close":2675,"change":2658,"percent_change":2659,"volume":1130,"transactions":9,"vwap":2675},"2025-07-09",197.21001,197.73,{"date":2677,"open":2678,"high":2510,"low":2679,"close":2520,"change":310,"percent_change":1293,"volume":2680,"transactions":9,"vwap":2520},"2025-07-08",196.21001,195.62,831400,{"date":2682,"open":2616,"high":2683,"low":2684,"close":2685,"change":1129,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-07",197.39,194.24001,195.53,-1,1382900,{"date":2689,"open":2034,"high":2573,"low":2034,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-03",197.5,1.83,0.94,393100,{"date":2695,"open":2696,"high":2664,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-02",193.69,192.95,195.67,2.09,1.08,763700,{"date":2703,"open":2704,"high":2557,"low":2705,"close":2706,"change":1459,"percent_change":1809,"volume":2707,"transactions":9,"vwap":2706},"2025-07-01",191.92,191.81,193.58,821000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":321,"percent_change":510,"volume":2714,"transactions":9,"vwap":2713},"2025-06-30",192.92999,192.99001,192.17,192.71001,607700,{"date":2716,"open":2712,"high":2717,"low":2718,"close":2719,"change":500,"percent_change":1245,"volume":2377,"transactions":9,"vwap":2719},"2025-06-27",193.14999,190.48,191.72,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1892,"volume":2727,"transactions":9,"vwap":2725},"2025-06-26",189.89,191.50999,189.32001,191.37,2.08,301800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-25",191.59,191.64999,189.24001,189.28999,-1.89,-0.99,281800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1370,"volume":2744,"transactions":9,"vwap":2742},"2025-06-24",190.059998,191.48,189.39,191.17999,2.69,443400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2748,"change":215,"percent_change":1058,"volume":2750,"transactions":9,"vwap":2748},"2025-06-23",186.13,188.49001,184.42999,589600,{"date":2752,"open":2753,"high":2753,"low":2754,"close":2755,"change":417,"percent_change":2131,"volume":2756,"transactions":9,"vwap":2755},"2025-06-20",188.5,186.0099945,186.67999,270400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":727,"volume":2764,"transactions":9,"vwap":2762},"2025-06-18",186.31,188.50999,185.92,187.22,1.18,869100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-17",186.56,187.38,185.83,186.039993,-1.7,-0.91,289700,{"date":2775,"open":2776,"high":2760,"low":2777,"close":2778,"change":2779,"percent_change":309,"volume":2780,"transactions":9,"vwap":2778},"2025-06-16",186.92,186.74001,187.74001,2.38,522700,{"date":2782,"open":2747,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":564,"volume":2787,"transactions":9,"vwap":2785},"2025-06-13",187.57001,184.67999,185.36,-3.08,331000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":469,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-12",187.69,188.88,187.49001,188.44,-0.21,1293700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":736,"percent_change":373,"volume":2802,"transactions":9,"vwap":2801},"2025-06-11",190.080002,190.69,188.42999,188.84,1081800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":510,"percent_change":1293,"volume":2809,"transactions":9,"vwap":2808},"2025-06-10",189.7,190.33,188.78999,189.5,1119600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2051,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-09",189.56,189.94,188.48,188.98,0.2,798100,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2763,"volume":2825,"transactions":9,"vwap":2823},"2025-06-06",188.38,189,187.84,188.61,2.2,1034300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":205,"percent_change":1159,"volume":2832,"transactions":9,"vwap":2831},"2025-06-05",186.75,187.89999,185.45,186.41,485600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":924,"percent_change":1052,"volume":2839,"transactions":9,"vwap":2838},"2025-06-04",186.78,187.19,185.91,186.39,1056600,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1611,"volume":2847,"transactions":9,"vwap":2845},"2025-06-03",184.10001,186.62,183.44,186.22,2.64,463800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1603,"percent_change":2854,"volume":1731,"transactions":9,"vwap":2853},"2025-06-02",183.10001,183.72,180.62,183.58,0.16,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":248,"percent_change":258,"volume":2861,"transactions":9,"vwap":2860},"2025-05-30",182.69,183.7,181.31,183.28,358700,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":1045,"percent_change":1783,"volume":2867,"transactions":9,"vwap":2866},"2025-05-29",185.050003,182.34,183.59,505400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":706,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-28",184.86,184.98,183.029999,183.32001,-0.89,273900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":634,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-27",183.12,185,182.10001,184.97,2.36,351200,{"date":2885,"open":2886,"high":2859,"low":2887,"close":2888,"change":876,"percent_change":1914,"volume":2889,"transactions":9,"vwap":2888},"2025-05-23",178.47,178.029999,180.71001,323900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":511,"volume":2897,"transactions":9,"vwap":2895},"2025-05-22",180.73,182.49001,180.2,181.38,0.38,509200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":1452,"volume":2905,"transactions":9,"vwap":2903},"2025-05-21",184.029999,184.67,180.63,181,-4.92,386500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2761,"change":1491,"percent_change":1687,"volume":2911,"transactions":9,"vwap":2761},"2025-05-20",185.84,186.47,185.14999,306100,{"date":2913,"open":2914,"high":2915,"low":2914,"close":2916,"change":1066,"percent_change":645,"volume":2917,"transactions":9,"vwap":2916},"2025-05-19",184.14,186.39999,186.3,395000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1285,"percent_change":1467,"volume":2924,"transactions":9,"vwap":2923},"2025-05-16",185.089996,187,184.92,186.91,371800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2871,"change":168,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2871},"2025-05-15",184.080002,185.11,182.88,0.06,1033700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2870,"change":2626,"percent_change":248,"volume":2937,"transactions":9,"vwap":2870},"2025-05-14",185.62,185.75,184.46001,390000,{"date":2939,"open":2940,"high":2941,"low":2940,"close":2942,"change":1007,"percent_change":1936,"volume":2943,"transactions":9,"vwap":2942},"2025-05-13",184.63,186.32001,185.42999,387600,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-12",183.78,184.56,182,183.84,6.71,3.79,515800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2588,"percent_change":2352,"volume":2959,"transactions":9,"vwap":2958},"2025-05-09",178.38,178.69,176.7,177.13,416700,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":1285,"volume":2967,"transactions":9,"vwap":2965},"2025-05-08",176.19,178.97,175.5,177.37,3.36,368500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2295,"volume":2975,"transactions":9,"vwap":2973},"2025-05-07",174,174.84,172.78999,174.0099945,0.43,260900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":875,"percent_change":1906,"volume":2982,"transactions":9,"vwap":2981},"2025-05-06",173.25999,175.020004,172.5,173.58,313400,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2626,"percent_change":353,"volume":2989,"transactions":9,"vwap":2988},"2025-05-05",174.28999,176.38,174.12,175.22,479500,{"date":2991,"open":2992,"high":2993,"low":2992,"close":2994,"change":2995,"percent_change":2996,"volume":925,"transactions":9,"vwap":2994},"2025-05-02",174.020004,176.53999,175.78999,3.71,2.16,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":1444,"volume":3004,"transactions":9,"vwap":3002},"2025-05-01",172.33,173.99001,170.96001,172.080002,1.23,318900,{"date":3006,"open":3007,"high":3008,"low":179,"close":3009,"change":1815,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-04-30",168.75999,171.12,170.85001,-0.51,280300,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1023,"percent_change":605,"volume":3018,"transactions":9,"vwap":3017},"2025-04-29",170.34,172.39,169.56,171.73,306500,{"date":183,"open":3020,"high":3021,"low":3022,"close":3023,"change":1293,"percent_change":2854,"volume":3024,"transactions":9,"vwap":3023},170.32001,171.53,168.71001,170.60001,522000]