[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTL":3,"homepage-market-summary":29,"stock-historical-IBTL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBTL","2026-10-02",{"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},"iShares iBonds Dec 2031 Term Treasury ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.053,0.786696,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.41,19.5,19.405,19.455,-0.045,-0.23,301141.219318,260.20001,19.37,193042.80167055118,0,2720,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},175850,64185122.62432,-92.27,"2025-04-30",[180,183,192,202,212,223,233,240,249,258,268,276,287,298,305,314,322,331,341,349,357,365,373,380,387,396,405,413,422,430,438,444,451,457,462,468,473,480,486,493,501,510,516,521,528,535,540,547,553,561,566,575,581,585,590,598,606,612,621,630,635,642,649,656,662,670,677,686,694,701,709,718,726,735,740,747,754,762,770,777,784,791,797,805,808,811,818,825,832,837,842,848,855,862,869,875,882,887,893,899,906,912,920,925,930,937,945,953,957,961,965,970,974,982,986,990,994,998,1004,1008,1011,1014,1018,1023,1028,1033,1040,1048,1054,1060,1066,1071,1077,1083,1089,1094,1099,1105,1111,1115,1121,1126,1133,1139,1145,1152,1157,1165,1170,1176,1184,1189,1195,1200,1206,1212,1217,1224,1229,1234,1241,1244,1250,1256,1260,1265,1269,1274,1279,1283,1289,1294,1301,1305,1312,1317,1322,1326,1330,1335,1340,1346,1351,1354,1359,1363,1368,1372,1377,1382,1387,1391,1395,1398,1402,1407,1415,1420,1427,1432,1436,1441,1445,1449,1454,1459,1464,1470,1475,1482,1486,1491,1497,1504,1510,1515,1521,1528,1534,1540,1546,1551,1558,1563,1569,1575,1583,1591,1596,1604,1611,1616,1623,1631,1636,1641,1646,1651,1656,1660,1663,1668,1672,1678,1683,1688,1696,1701,1707,1712,1719,1724,1732,1737,1741,1748,1754,1759,1763,1767,1773,1780,1784,1788,1794,1800,1805,1810,1815,1820,1827,1832,1838,1844,1851,1856,1861,1866,1872,1878,1881,1888,1894,1901,1910,1914,1917,1921,1925,1928,1932,1935,1939,1945,1949,1955,1961,1967,1974,1978,1982,1987,1990,1995,1998,2002,2007,2013,2018,2022,2026,2031,2037,2042,2045,2049,2052,2058,2062,2067,2072,2076,2080,2085,2090,2095,2099,2106,2112,2117,2122,2125,2133,2138,2142,2146,2151,2155,2159,2162,2165,2168,2171,2174,2179,2182,2186,2190,2196,2200,2206,2212,2216,2221,2225,2228,2231,2236,2239,2242,2245,2250,2256,2261,2268],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},545,19.4365,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",19.39,19.48,-0.015,-0.08,337770.1343,867,19.4388,{"date":193,"open":18,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",19.5099,19.4401,19.47,-0.005,-0.03,611532.97679,820,19.4632,{"date":203,"open":204,"high":186,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",19.45,19.425,19.475,0.01,0.05,536156.10706,891,19.4645,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",19.46,19.4879,19.435,19.465,-0.07,-0.36,1443099.542397,1316,19.4503,{"date":224,"open":18,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",19.54,19.4707,19.535,0.065,0.33,1118769.966947,672,19.4938,{"date":234,"open":227,"high":225,"low":196,"close":196,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",-0.035,-0.18,320169.5009,803,19.4973,{"date":241,"open":242,"high":242,"low":206,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",19.62,19.505,-0.14,-0.71,222152.6442,640,19.5142,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":207,"percent_change":208,"volume":255,"transactions":256,"vwap":257},"2026-09-22",19.64,19.655,19.612,19.645,110331.516,253,19.6352,{"date":259,"open":251,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",19.6476,19.6206,19.635,0.035,0.18,174743.26939,344,19.6335,{"date":269,"open":242,"high":242,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",19.6,-0.065,-0.33,151156.6374,458,19.6118,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",19.66,19.67,19.644,19.665,0.0604,0.31,226381.0179,619,19.6586,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",19.65,19.685,19.59,19.6046,-0.0204,-0.1,435676.9908,988,19.6643,{"date":299,"open":242,"high":289,"low":242,"close":300,"change":111,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",19.625,-0.05,282392.359546,556,19.6309,{"date":306,"open":289,"high":307,"low":308,"close":262,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",19.69,19.6199,-0.025,-0.13,592195.309529,497,19.6507,{"date":315,"open":316,"high":317,"low":252,"close":278,"change":318,"percent_change":244,"volume":319,"transactions":320,"vwap":321},"2026-09-11",19.71,19.7101,-0.0282,239979.66703,484,19.695,{"date":323,"open":324,"high":324,"low":290,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",19.73,19.6882,-0.1164,-0.59,311539.377,624,19.7029,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":236,"volume":338,"transactions":339,"vwap":340},"2026-09-09",19.82,19.83,19.79,19.8046,-0.0354,178889.148672,589,19.805,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":187,"percent_change":188,"volume":346,"transactions":347,"vwap":348},"2026-09-08",19.86,19.8211,19.84,181450.6171,433,19.8366,{"date":350,"open":351,"high":352,"low":345,"close":353,"change":187,"percent_change":188,"volume":354,"transactions":355,"vwap":356},"2026-09-04",19.85,19.87,19.855,165181.84679,413,19.8579,{"date":358,"open":359,"high":359,"low":343,"close":352,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",19.89,0.025,0.13,281716.85899,515,19.876,{"date":366,"open":367,"high":351,"low":333,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",19.845,0.015,0.08,1282543.480663,652,19.837,{"date":374,"open":351,"high":375,"low":334,"close":334,"change":376,"percent_change":377,"volume":378,"transactions":320,"vwap":379},"2026-09-01",19.869,-0.105,-0.53,423966.69111,19.8356,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":187,"percent_change":188,"volume":385,"transactions":312,"vwap":386},"2026-08-31",19.95,19.9308,19.935,197205.53904,19.9373,{"date":388,"open":389,"high":390,"low":391,"close":382,"change":271,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",20.02,20.04,19.94,-0.32,294968.45647,571,19.9835,{"date":397,"open":390,"high":398,"low":399,"close":400,"change":401,"percent_change":301,"volume":402,"transactions":403,"vwap":404},"2026-08-27",20.045,20.0101,20.015,-0.0107,150043.34972,264,20.021,{"date":406,"open":390,"high":390,"low":389,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",20.0257,-0.0343,-0.17,141175.1867,319,20.0302,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":106,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",20.03,20.07,20.06,0.3,147289.7218,317,20.0474,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":368,"percent_change":369,"volume":427,"transactions":428,"vwap":429},"2026-08-24",19.99,20.01,20,365811.2204,328,20.0008,{"date":431,"open":426,"high":425,"low":432,"close":433,"change":198,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",19.98,19.985,-0.15,273535.0221,591,19.9866,{"date":439,"open":440,"high":389,"low":426,"close":400,"change":198,"percent_change":434,"volume":441,"transactions":442,"vwap":443},"2026-08-20",20.0001,413925.2356,679,20.0084,{"date":445,"open":417,"high":417,"low":425,"close":398,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",0.02,0.1,263344.5236,551,20.0359,{"date":452,"open":424,"high":415,"low":424,"close":453,"change":207,"percent_change":208,"volume":454,"transactions":455,"vwap":456},"2026-08-18",20.025,279480.0094,412,20.0178,{"date":458,"open":389,"high":415,"low":425,"close":400,"change":111,"percent_change":301,"volume":459,"transactions":460,"vwap":461},"2026-08-17",303910.43955,572,20.0185,{"date":463,"open":417,"high":464,"low":389,"close":453,"change":235,"percent_change":409,"volume":465,"transactions":466,"vwap":467},"2026-08-14",20.065,157658.6334,465,20.0499,{"date":469,"open":398,"high":470,"low":390,"close":417,"change":228,"percent_change":229,"volume":471,"transactions":329,"vwap":472},"2026-08-13",20.08,272501.27,20.0573,{"date":474,"open":415,"high":415,"low":475,"close":476,"change":207,"percent_change":208,"volume":477,"transactions":478,"vwap":479},"2026-08-12",19.9906,19.995,223288.4123,699,20.006,{"date":481,"open":424,"high":476,"low":482,"close":433,"change":446,"percent_change":447,"volume":483,"transactions":484,"vwap":485},"2026-08-11",19.9711,170173.7005,500,19.9832,{"date":487,"open":432,"high":424,"low":488,"close":489,"change":21,"percent_change":490,"volume":491,"transactions":320,"vwap":492},"2026-08-10",19.96,19.965,-0.22,198757.782,19.9692,{"date":494,"open":415,"high":495,"low":426,"close":425,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",20.039,0.04,0.2,139976.406,398,20.0122,{"date":502,"open":426,"high":503,"low":489,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",20.0089,19.97,-0.06,-0.3,160717.1579,348,19.9783,{"date":511,"open":425,"high":415,"low":512,"close":415,"change":207,"percent_change":208,"volume":513,"transactions":514,"vwap":515},"2026-08-05",19.9912,249259.8072,431,20.0166,{"date":517,"open":425,"high":453,"low":426,"close":389,"change":228,"percent_change":229,"volume":518,"transactions":519,"vwap":520},"2026-08-04",980419.6769,443,20.0189,{"date":522,"open":382,"high":488,"low":391,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":312,"vwap":527},"2026-08-03",19.955,-0.0322,-0.16,210492.8458,19.9547,{"date":529,"open":424,"high":426,"low":504,"close":530,"change":531,"percent_change":525,"volume":532,"transactions":533,"vwap":534},"2026-07-31",19.9872,-0.0328,127475.8026,315,19.9812,{"date":536,"open":390,"high":467,"low":389,"close":389,"change":27,"percent_change":27,"volume":537,"transactions":538,"vwap":539},"2026-07-30",164339.1956,407,20.0335,{"date":541,"open":389,"high":542,"low":543,"close":389,"change":111,"percent_change":301,"volume":544,"transactions":545,"vwap":546},"2026-07-29",20.055,19.984,167979.03876,420,20.018,{"date":548,"open":425,"high":417,"low":425,"close":415,"change":549,"percent_change":361,"volume":550,"transactions":551,"vwap":552},"2026-07-28",0.0254,431181.490306,395,20.0329,{"date":554,"open":424,"high":389,"low":424,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",20.0046,0.0246,0.12,185573.8426,370,20.0027,{"date":562,"open":504,"high":426,"low":504,"close":432,"change":263,"percent_change":264,"volume":563,"transactions":564,"vwap":565},"2026-07-24",174667.062919,295,19.9844,{"date":567,"open":391,"high":523,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",19.93,19.945,-0.04,-0.2,83867.9976,285,19.9436,{"date":576,"open":425,"high":425,"low":577,"close":433,"change":198,"percent_change":434,"volume":578,"transactions":579,"vwap":580},"2026-07-22",19.9798,219771.4726,434,19.9911,{"date":582,"open":389,"high":415,"low":425,"close":400,"change":570,"percent_change":571,"volume":583,"transactions":584,"vwap":520},"2026-07-21",190405.419866,427,{"date":586,"open":470,"high":470,"low":415,"close":542,"change":198,"percent_change":434,"volume":587,"transactions":588,"vwap":589},"2026-07-20",136470.0309,289,20.0511,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":27,"percent_change":27,"volume":595,"transactions":596,"vwap":597},"2026-07-17",20.11,20.1399,20.085,138385.6227,388,20.1045,{"date":599,"open":600,"high":601,"low":417,"close":594,"change":602,"percent_change":301,"volume":603,"transactions":604,"vwap":605},"2026-07-16",20.068,20.09,-0.0096,84385.071745,267,20.0753,{"date":607,"open":417,"high":592,"low":417,"close":608,"change":496,"percent_change":497,"volume":609,"transactions":610,"vwap":611},"2026-07-15",20.0946,144318.523412,342,20.0928,{"date":613,"open":614,"high":470,"low":615,"close":616,"change":617,"percent_change":121,"volume":618,"transactions":619,"vwap":620},"2026-07-14",20.05,20.035,20.0546,0.0496,350861.67,461,20.0576,{"date":622,"open":415,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":503},"2026-07-13",20.0381,19.9902,20.005,-212.995,-91.41,131215.1065,325,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":208,"percent_change":446,"volume":634,"transactions":9,"vwap":633},"2026-07-10",232.7,233,43028,{"date":636,"open":637,"high":633,"low":638,"close":639,"change":151,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-09",232.35001,232,232.95,0.15,297317,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-08",233.60001,232.60001,-1.75,-0.75,346810,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":327,"volume":655,"transactions":9,"vwap":653},"2026-07-07",234.95,235.2,234.35001,-1.4,87410,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":506,"percent_change":310,"volume":661,"transactions":9,"vwap":660},"2026-07-06",237.050003,237.10001,235.75,89919,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-03",236.45,236.5,236.050003,-0.9,-0.38,86439,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":245,"volume":676,"transactions":9,"vwap":674},"2026-07-02",237.55,235.89999,236.95,-1.7,506991,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-01",239.2,239.85001,238.2,238.64999,-2.55,-1.06,386691,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-30",242.8,241.14999,241.2,-1.25,-0.52,244787,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",242.85001,242.45,-0.6,-0.25,110289,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-26",243.75,242.25,243.050003,-0.5,-0.21,249713,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",243.89999,245.14999,243.45,243.55,-0.65,-0.27,328474,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-24",241.89999,244.35001,244.2,3.65,1.52,107736,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",240.14999,240.7,239.89999,240.55,1.25,0.52,54480,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":706,"percent_change":707,"volume":739,"transactions":9,"vwap":738},"2026-06-22",240.75,239.3,151472,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-19",241.75,239.8,-2.05,-0.85,177313,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":691,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-18",240.050003,242.39999,241.85001,-0.51,96366,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-06-17",242.3,243.10001,242.10001,1.625,0.67,163174,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-16",241.25,241.7,241.47501,1.025,0.43,13837,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":198,"volume":776,"transactions":9,"vwap":774},"2026-06-15",241.39999,241.60001,240.45,-0.075,50295,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":409,"volume":783,"transactions":9,"vwap":781},"2026-06-12",242.14999,240.3,240.52499,-0.4,195745,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-11",239.5,240.925,1.475,0.62,356912,{"date":792,"open":679,"high":793,"low":794,"close":793,"change":795,"percent_change":283,"volume":796,"transactions":9,"vwap":793},"2026-06-10",239.45,239.14999,0.75,29416,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-09",239.35001,238.45,238.7,218.66,1091.12,52599,{"date":806,"open":614,"high":542,"low":390,"close":390,"change":111,"percent_change":301,"volume":807,"transactions":9,"vwap":390},"2026-06-08",18626,{"date":809,"open":417,"high":417,"low":390,"close":614,"change":301,"percent_change":699,"volume":810,"transactions":9,"vwap":614},"2026-06-05",15178,{"date":812,"open":813,"high":592,"low":601,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-03",20.095,20.1,-219.35,-91.61,28740,{"date":819,"open":743,"high":820,"low":821,"close":793,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":793},"2026-06-02",240.25,239.42,1.35,0.57,59267,{"date":826,"open":682,"high":827,"low":828,"close":829,"change":830,"percent_change":272,"volume":831,"transactions":9,"vwap":829},"2026-06-01",239,238,238.10001,-0.8,218204,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":27,"percent_change":27,"volume":836,"transactions":9,"vwap":835},"2026-05-29",240,238.89999,52914,{"date":838,"open":829,"high":679,"low":829,"close":835,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":835},"2026-05-28",0.375,0.16,106293,{"date":843,"open":829,"high":844,"low":845,"close":846,"change":767,"percent_change":768,"volume":847,"transactions":9,"vwap":846},"2026-05-27",238.60001,237.89999,238.52499,312672,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":44,"volume":854,"transactions":9,"vwap":852},"2026-05-26",236.75,237.95,237.5,2.35,742117,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":65,"percent_change":146,"volume":861,"transactions":9,"vwap":860},"2026-05-22",235.64999,235.95,235.050003,235.14999,48439,{"date":863,"open":864,"high":865,"low":644,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-21",233.75,234.25,0.45,0.19,37176,{"date":870,"open":632,"high":871,"low":872,"close":871,"change":873,"percent_change":760,"volume":874,"transactions":9,"vwap":871},"2026-05-20",233.8,232.64999,1.55,56751,{"date":876,"open":877,"high":864,"low":878,"close":879,"change":675,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-19",233.45,232.2,232.25,-0.73,278090,{"date":883,"open":884,"high":859,"low":79,"close":79,"change":675,"percent_change":885,"volume":886,"transactions":9,"vwap":79},"2026-05-18",234.55,-0.72,219465,{"date":888,"open":889,"high":889,"low":652,"close":857,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":857},"2026-05-15",236.10001,-1.5,-0.63,44658,{"date":894,"open":857,"high":895,"low":857,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-14",237.14999,2.2,0.94,21150,{"date":900,"open":901,"high":902,"low":651,"close":651,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":651},"2026-05-13",235.8,236.35001,-1.3,-0.55,180010,{"date":907,"open":908,"high":908,"low":889,"close":909,"change":126,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-12",236.55,236.25,0.17,56738,{"date":913,"open":914,"high":915,"low":857,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-11",236.60001,236.85001,235.85001,-1.05,-0.44,94351,{"date":921,"open":922,"high":923,"low":922,"close":922,"change":497,"percent_change":369,"volume":924,"transactions":9,"vwap":922},"2026-05-08",236.89999,237.60001,68224,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":647,"percent_change":392,"volume":929,"transactions":9,"vwap":928},"2026-05-07",238.14999,236.7,82325,{"date":931,"open":932,"high":933,"low":922,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-06",237,237.45,1.45,0.61,212279,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-05-05",235.7,236,235.45,215.795,1068.03,125786,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-04",20.22,20.19,20.205,-215.395,-91.42,3813,{"date":954,"open":941,"high":857,"low":860,"close":955,"change":698,"percent_change":699,"volume":956,"transactions":9,"vwap":955},"2026-05-01",235.60001,59088,{"date":958,"open":932,"high":932,"low":858,"close":959,"change":691,"percent_change":377,"volume":960,"transactions":9,"vwap":959},"2026-04-30",236.2,92304,{"date":962,"open":963,"high":963,"low":933,"close":933,"change":745,"percent_change":219,"volume":964,"transactions":9,"vwap":933},"2026-04-29",238.5,70568,{"date":966,"open":828,"high":967,"low":968,"close":967,"change":126,"percent_change":910,"volume":969,"transactions":9,"vwap":967},"2026-04-28",238.3,237.75,70859,{"date":971,"open":972,"high":972,"low":845,"close":845,"change":675,"percent_change":245,"volume":973,"transactions":9,"vwap":845},"2026-04-27",238.95,105896,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-24",240.35001,239.10001,239.60001,-1.15,-0.48,81433,{"date":983,"open":984,"high":737,"low":799,"close":737,"change":640,"percent_change":106,"volume":985,"transactions":9,"vwap":737},"2026-04-23",239.75,52078,{"date":987,"open":729,"high":729,"low":988,"close":988,"change":795,"percent_change":283,"volume":989,"transactions":9,"vwap":988},"2026-04-22",240.60001,41537,{"date":991,"open":729,"high":992,"low":680,"close":680,"change":294,"percent_change":570,"volume":993,"transactions":9,"vwap":680},"2026-04-21",240.8,40259,{"date":995,"open":680,"high":996,"low":680,"close":996,"change":309,"percent_change":111,"volume":997,"transactions":9,"vwap":996},"2026-04-20",239.95,40279,{"date":999,"open":682,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":51,"volume":1003,"transactions":9,"vwap":1000},"2026-04-17",239.97501,238.55,1.175,68754,{"date":1005,"open":827,"high":679,"low":1006,"close":1006,"change":294,"percent_change":570,"volume":1007,"transactions":9,"vwap":1006},"2026-04-16",238.8,77880,{"date":1009,"open":728,"high":728,"low":835,"close":835,"change":782,"percent_change":409,"volume":1010,"transactions":9,"vwap":835},"2026-04-15",104748,{"date":1012,"open":1006,"high":738,"low":967,"close":738,"change":506,"percent_change":310,"volume":1013,"transactions":9,"vwap":738},"2026-04-14",170494,{"date":1015,"open":1016,"high":1016,"low":978,"close":978,"change":715,"percent_change":716,"volume":1017,"transactions":9,"vwap":978},"2026-04-13",240.5,46739,{"date":1019,"open":765,"high":765,"low":834,"close":820,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":820},"2026-04-10",-0.7,-0.29,70494,{"date":1024,"open":720,"high":720,"low":1025,"close":1025,"change":917,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-09",240.95,-0.43,180689,{"date":1029,"open":696,"high":705,"low":1030,"close":1030,"change":1031,"percent_change":668,"volume":1032,"transactions":9,"vwap":1030},"2026-04-08",242,-0.925,161343,{"date":1034,"open":722,"high":1035,"low":697,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-07",244.7,242.925,222.62,1096.38,551084,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-06",20.29,20.31,20.305,-224.545,-91.71,9988,{"date":1049,"open":779,"high":1050,"low":779,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-02",244.85001,2.1,0.87,123327,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":654,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-01",245,242.75,-0.57,73353,{"date":1061,"open":1062,"high":1063,"low":711,"close":1064,"change":904,"percent_change":490,"volume":1065,"transactions":9,"vwap":1064},"2026-03-31",244.5,245.60001,244.14999,78609,{"date":1067,"open":773,"high":1035,"low":773,"close":1035,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1035},"2026-03-30",3.975,1.65,180092,{"date":1072,"open":793,"high":1073,"low":799,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",240.72501,0.325,0.14,163664,{"date":1078,"open":820,"high":1079,"low":820,"close":1080,"change":667,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-26",240.85001,240.39999,-0.37,128803,{"date":1084,"open":731,"high":1085,"low":731,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-25",241.3,2.05,0.86,58139,{"date":1090,"open":1091,"high":1092,"low":1006,"close":1092,"change":434,"percent_change":505,"volume":1093,"transactions":9,"vwap":1092},"2026-03-24",239.050003,239.25,42189,{"date":1095,"open":799,"high":1096,"low":1091,"close":1097,"change":979,"percent_change":980,"volume":1098,"transactions":9,"vwap":1097},"2026-03-23",241.45,239.39999,249735,{"date":1100,"open":1101,"high":1101,"low":731,"close":731,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":731},"2026-03-20",242.64999,-3.25,-1.33,246360,{"date":1106,"open":1107,"high":711,"low":1108,"close":1109,"change":294,"percent_change":570,"volume":1110,"transactions":9,"vwap":1109},"2026-03-19",243.60001,242.95,243.8,223205,{"date":1112,"open":1113,"high":1113,"low":711,"close":711,"change":27,"percent_change":27,"volume":1114,"transactions":9,"vwap":711},"2026-03-18",244.64999,263391,{"date":1116,"open":1117,"high":711,"low":1117,"close":711,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":711},"2026-03-17",243.3,0.5,0.21,85190,{"date":1122,"open":714,"high":1123,"low":1124,"close":1124,"change":208,"percent_change":446,"volume":1125,"transactions":9,"vwap":1124},"2026-03-16",244.3,243.39999,139891,{"date":1127,"open":1057,"high":1128,"low":1057,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-13",244,243.35001,0.95,0.39,355529,{"date":1134,"open":1135,"high":1136,"low":1137,"close":750,"change":418,"percent_change":557,"volume":1138,"transactions":9,"vwap":750},"2026-03-12",241.8,242.7,241.35001,331238,{"date":1140,"open":1141,"high":1064,"low":758,"close":758,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":758},"2026-03-11",244.10001,-3.45,-1.41,291534,{"date":1146,"open":1147,"high":1147,"low":1056,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-10",246.7,245.55,-0.95,-0.39,142307,{"date":1153,"open":712,"high":1154,"low":712,"close":1154,"change":44,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-09",246.5,0.41,460741,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":745,"volume":1164,"transactions":9,"vwap":1162},"2026-03-06",246.3,247.60001,245.45,245.5,-2.1,241005,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1160,"change":691,"percent_change":706,"volume":1169,"transactions":9,"vwap":1160},"2026-03-05",247.8,247,267322,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":830,"percent_change":392,"volume":1175,"transactions":9,"vwap":1173},"2026-03-04",248.8,248.85001,247.95,248399,{"date":1177,"open":1178,"high":1179,"low":1173,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-03",249,250.35001,249.64999,0.6,0.24,221548,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1149,"percent_change":668,"volume":1188,"transactions":9,"vwap":1187},"2026-03-02",251.39999,249.050003,375001,{"date":1190,"open":1191,"high":50,"low":1191,"close":50,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":50},"2026-02-27",248.45,2.75,1.11,144559,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":768,"volume":1199,"transactions":9,"vwap":1197},"2026-02-26",247.25,1.05,71018,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":571,"percent_change":188,"volume":1205,"transactions":9,"vwap":1203},"2026-02-25",246,246.2,245.95,130979,{"date":1207,"open":1208,"high":1168,"low":1209,"close":1209,"change":506,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-24",246.95,246.39999,-0.12,181153,{"date":1213,"open":712,"high":1214,"low":712,"close":1147,"change":822,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1147},"2026-02-23",246.8,0.55,489307,{"date":1218,"open":1197,"high":1197,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-20",244.39999,245.35001,-1.2,-0.49,205369,{"date":1225,"open":1226,"high":1147,"low":712,"close":1227,"change":1198,"percent_change":768,"volume":1228,"transactions":9,"vwap":1227},"2026-02-19",245.2,246.55,60410,{"date":1230,"open":1226,"high":1231,"low":1226,"close":1162,"change":715,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1162},"2026-02-18",245.64999,-0.26,155060,{"date":1235,"open":1236,"high":1237,"low":1202,"close":1238,"change":1239,"percent_change":935,"volume":1240,"transactions":9,"vwap":1238},"2026-02-17",246.050003,247.14999,246.14999,1.5,445609,{"date":1242,"open":1064,"high":1035,"low":1128,"close":1113,"change":44,"percent_change":1155,"volume":1243,"transactions":9,"vwap":1113},"2026-02-16",190187,{"date":1245,"open":1246,"high":1123,"low":758,"close":1247,"change":896,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-13",242.2,243.64999,0.91,382153,{"date":1251,"open":834,"high":1252,"low":834,"close":1096,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1096},"2026-02-12",241.55,1.7,0.71,115114,{"date":1257,"open":1258,"high":1258,"low":978,"close":984,"change":571,"percent_change":188,"volume":1259,"transactions":9,"vwap":984},"2026-02-11",240.10001,336328,{"date":1261,"open":829,"high":976,"low":829,"close":996,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":996},"2026-02-10",3.15,1.33,612264,{"date":1266,"open":852,"high":968,"low":902,"close":1267,"change":1020,"percent_change":1021,"volume":1268,"transactions":9,"vwap":1267},"2026-02-09",236.8,436232,{"date":1270,"open":1006,"high":1006,"low":852,"close":852,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":852},"2026-02-06",-1.45,-0.61,51124,{"date":1275,"open":857,"high":738,"low":857,"close":972,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":972},"2026-02-05",4.05,1.72,43747,{"date":1280,"open":865,"high":1281,"low":865,"close":1281,"change":44,"percent_change":768,"volume":1282,"transactions":9,"vwap":1281},"2026-02-04",234.89999,36032,{"date":1284,"open":1285,"high":884,"low":1286,"close":1286,"change":1287,"percent_change":1058,"volume":1288,"transactions":9,"vwap":1286},"2026-02-03",234.14999,233.89999,-1.35,75826,{"date":1290,"open":1291,"high":914,"low":1292,"close":1292,"change":151,"percent_change":640,"volume":1293,"transactions":9,"vwap":1292},"2026-02-02",236.39999,235.25,66449,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1281,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1281},"2026-01-30",233.2,235.10001,0.65,0.28,113218,{"date":1302,"open":1303,"high":865,"low":645,"close":865,"change":904,"percent_change":22,"volume":1304,"transactions":9,"vwap":865},"2026-01-29",232.75,74793,{"date":1306,"open":1307,"high":1297,"low":1308,"close":1309,"change":917,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-28",234.60001,234,234.8,-0.45,229941,{"date":1313,"open":963,"high":963,"low":916,"close":916,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":916},"2026-01-27",-1.925,-0.81,169919,{"date":1318,"open":835,"high":835,"low":1319,"close":1319,"change":1320,"percent_change":506,"volume":1321,"transactions":9,"vwap":1319},"2026-01-26",237.77499,-0.725,157375,{"date":1323,"open":737,"high":1324,"low":963,"close":963,"change":782,"percent_change":409,"volume":1325,"transactions":9,"vwap":963},"2026-01-23",241.64999,69179,{"date":1327,"open":1016,"high":689,"low":835,"close":835,"change":301,"percent_change":1328,"volume":1329,"transactions":9,"vwap":835},"2026-01-22",-0.02,306477,{"date":1331,"open":682,"high":972,"low":852,"close":972,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":972},"2026-01-21",0.7,0.29,178957,{"date":1336,"open":852,"high":963,"low":915,"close":1337,"change":1338,"percent_change":752,"volume":1339,"transactions":9,"vwap":1337},"2026-01-20",238.25,-1.225,402674,{"date":1341,"open":1096,"high":1096,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-19",239.47501,-3.325,-1.37,44479,{"date":1347,"open":1124,"high":1124,"low":1348,"close":688,"change":1349,"percent_change":1310,"volume":1350,"transactions":9,"vwap":688},"2026-01-16",242.050003,-1.1,40077,{"date":1352,"open":1129,"high":1035,"low":1129,"close":711,"change":788,"percent_change":935,"volume":1353,"transactions":9,"vwap":711},"2026-01-15",313571,{"date":1355,"open":764,"high":1356,"low":1357,"close":1356,"change":759,"percent_change":760,"volume":1358,"transactions":9,"vwap":1356},"2026-01-14",242.425,241,82393,{"date":1360,"open":1016,"high":690,"low":1361,"close":992,"change":1181,"percent_change":121,"volume":1362,"transactions":9,"vwap":992},"2026-01-13",239.55,97535,{"date":1364,"open":984,"high":1365,"low":738,"close":1365,"change":1366,"percent_change":891,"volume":1367,"transactions":9,"vwap":1365},"2026-01-12",240.2,-1.525,48941,{"date":1369,"open":1079,"high":1370,"low":988,"close":1370,"change":873,"percent_change":1298,"volume":1371,"transactions":9,"vwap":1370},"2026-01-09",241.72501,59302,{"date":1373,"open":772,"high":772,"low":834,"close":1374,"change":1375,"percent_change":525,"volume":1376,"transactions":9,"vwap":1374},"2026-01-08",240.175,-0.375,32796,{"date":1378,"open":793,"high":992,"low":679,"close":731,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":731},"2026-01-07",2.55,1.07,49916,{"date":1383,"open":923,"high":681,"low":1384,"close":828,"change":1385,"percent_change":434,"volume":1386,"transactions":9,"vwap":828},"2026-01-06",237.39999,-0.35,34875,{"date":1388,"open":820,"high":820,"low":1389,"close":1389,"change":294,"percent_change":570,"volume":1390,"transactions":9,"vwap":1389},"2026-01-05",238.35001,126082,{"date":1392,"open":1357,"high":1357,"low":829,"close":800,"change":1393,"percent_change":1221,"volume":1394,"transactions":9,"vwap":800},"2026-01-02",-2.9,308597,{"date":1396,"open":779,"high":779,"low":1137,"close":1137,"change":126,"percent_change":910,"volume":1397,"transactions":9,"vwap":1137},"2025-12-31",31107,{"date":1399,"open":749,"high":1400,"low":834,"close":1025,"change":126,"percent_change":910,"volume":1401,"transactions":9,"vwap":1025},"2025-12-30",241.10001,80012,{"date":1403,"open":737,"high":690,"low":731,"close":731,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":731},"2025-12-29",219.995,1070.27,266796,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-26",20.56,20.53,20.555,-218.595,-91.4,93782,{"date":1416,"open":1097,"high":1417,"low":794,"close":794,"change":1418,"percent_change":236,"volume":1419,"transactions":9,"vwap":794},"2025-12-24",239.64999,-0.425,35519,{"date":1421,"open":1422,"high":834,"low":1423,"close":1424,"change":1425,"percent_change":571,"volume":1426,"transactions":9,"vwap":1424},"2025-12-23",239.7,238.39999,239.575,-0.475,204817,{"date":1428,"open":764,"high":764,"low":1422,"close":749,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":749},"2025-12-22",-1.9,-0.79,73656,{"date":1433,"open":988,"high":756,"low":988,"close":1434,"change":706,"percent_change":707,"volume":1435,"transactions":9,"vwap":1434},"2025-12-19",241.95,24148,{"date":1437,"open":1135,"high":1438,"low":765,"close":697,"change":1439,"percent_change":136,"volume":1440,"transactions":9,"vwap":697},"2025-12-18",242.55,1.6,71996,{"date":1442,"open":756,"high":756,"low":1079,"close":1079,"change":1443,"percent_change":151,"volume":1444,"transactions":9,"vwap":1079},"2025-12-17",0.85,108093,{"date":1446,"open":786,"high":729,"low":1447,"close":834,"change":1031,"percent_change":668,"volume":1448,"transactions":9,"vwap":834},"2025-12-16",238.75,23818,{"date":1450,"open":689,"high":689,"low":1016,"close":787,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":787},"2025-12-15",0.875,0.36,163229,{"date":1455,"open":1135,"high":1135,"low":749,"close":749,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":749},"2025-12-12",-2.4,-0.99,52547,{"date":1460,"open":1108,"high":705,"low":756,"close":697,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":697},"2025-12-11",-6.55,-2.63,151732,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1178,"change":866,"percent_change":264,"volume":1469,"transactions":9,"vwap":1178},"2025-12-10",247.89999,249.45,247.85001,113304,{"date":1471,"open":1174,"high":1472,"low":1174,"close":1473,"change":1451,"percent_change":151,"volume":1474,"transactions":9,"vwap":1473},"2025-12-09",249.7,248.55,59838,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1310,"volume":1481,"transactions":9,"vwap":1479},"2025-12-08",248.60001,247.45,247.675,-1.125,116663,{"date":1483,"open":1178,"high":1484,"low":1477,"close":1172,"change":830,"percent_change":392,"volume":1485,"transactions":9,"vwap":1172},"2025-12-05",249.55,85608,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":830,"percent_change":392,"volume":1490,"transactions":9,"vwap":1489},"2025-12-04",251.60001,249.60001,254267,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":917,"volume":1496,"transactions":9,"vwap":1494},"2025-12-03",252.2,250.39999,-2.65,73812,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":141,"volume":1503,"transactions":9,"vwap":1500},"2025-12-02",252.75,253.050003,252.10001,0.8,41415,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1495,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-01",254.10001,252.25,-1.04,398676,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1349,"percent_change":1026,"volume":1514,"transactions":9,"vwap":1513},"2025-11-28",256.85001,254.89999,26182,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":497,"percent_change":369,"volume":1520,"transactions":9,"vwap":1519},"2025-11-27",255.95,256.5,256,418056,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":903,"percent_change":752,"volume":1527,"transactions":9,"vwap":1526},"2025-11-26",256.64999,257.60001,255.39999,255.8,42427,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":151,"percent_change":1075,"volume":1533,"transactions":9,"vwap":1532},"2025-11-25",257.45001,257.79999,257.10001,32981,{"date":1535,"open":1523,"high":1536,"low":1523,"close":1537,"change":1538,"percent_change":146,"volume":1539,"transactions":9,"vwap":1537},"2025-11-24",257.5,256.75,0.975,54199,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":360,"percent_change":207,"volume":1545,"transactions":9,"vwap":1544},"2025-11-21",257.29999,257.39999,255.77499,253164,{"date":1547,"open":1513,"high":1548,"low":1549,"close":1548,"change":121,"percent_change":447,"volume":1550,"transactions":9,"vwap":1548},"2025-11-20",255.75,254.55,100474,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":795,"volume":1557,"transactions":9,"vwap":1554},"2025-11-19",254.7,255.5,254.25,1.9,73415,{"date":1559,"open":1513,"high":1560,"low":1561,"close":1561,"change":434,"percent_change":505,"volume":1562,"transactions":9,"vwap":1561},"2025-11-18",254.95,253.60001,50014,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":208,"percent_change":446,"volume":1568,"transactions":9,"vwap":1567},"2025-11-17",254,253.10001,253.75,221889,{"date":1570,"open":1571,"high":1519,"low":1572,"close":1573,"change":1349,"percent_change":1026,"volume":1574,"transactions":9,"vwap":1573},"2025-11-14",254.3,253.39999,253.7,351778,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-11-13",256.39999,257,254.8,-2.425,-0.94,148502,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":789,"volume":1590,"transactions":9,"vwap":1588},"2025-11-12",256.20001,257.54999,255.89999,257.22501,1.575,101962,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":44,"percent_change":1131,"volume":1595,"transactions":9,"vwap":1594},"2025-11-11",255.35001,255.64999,271525,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":668,"volume":1603,"transactions":9,"vwap":1601},"2025-11-10",253.3,255,253.2,254.64999,-0.975,68784,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1602,"percent_change":668,"volume":1610,"transactions":9,"vwap":1609},"2025-11-07",256.10001,256.45001,255.25,255.625,100924,{"date":1612,"open":1548,"high":1537,"low":1525,"close":1613,"change":1181,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-06",256.60001,0.23,72958,{"date":1617,"open":1618,"high":1619,"low":1587,"close":1519,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1519},"2025-11-05",259,259.10001,-2.525,-0.98,121761,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1626},"2025-11-04",258.14999,258.52499,257.75,3.625,1.42,98875,{"date":1632,"open":1633,"high":1532,"low":1513,"close":1513,"change":1634,"percent_change":698,"volume":1635,"transactions":9,"vwap":1513},"2025-11-03",256.70001,-1.55,684668,{"date":1637,"open":1638,"high":1639,"low":1519,"close":1607,"change":979,"percent_change":1310,"volume":1640,"transactions":9,"vwap":1607},"2025-10-31",257.35001,257.64999,363920,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1524,"change":691,"percent_change":980,"volume":1645,"transactions":9,"vwap":1524},"2025-10-30",258.20001,256.14999,102595,{"date":1647,"open":24,"high":24,"low":1648,"close":1648,"change":1332,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-29",258.85001,0.27,132746,{"date":1652,"open":1653,"high":1654,"low":1639,"close":1625,"change":1253,"percent_change":136,"volume":1655,"transactions":9,"vwap":1625},"2025-10-28",257.89999,258.89999,226137,{"date":1657,"open":1608,"high":1607,"low":1658,"close":1607,"change":699,"percent_change":294,"volume":1659,"transactions":9,"vwap":1607},"2025-10-27",254.60001,163105,{"date":1661,"open":1577,"high":1633,"low":1526,"close":1633,"change":151,"percent_change":1075,"volume":1662,"transactions":9,"vwap":1633},"2025-10-24",127977,{"date":1664,"open":1665,"high":1665,"low":1526,"close":1666,"change":699,"percent_change":294,"volume":1667,"transactions":9,"vwap":1666},"2025-10-23",256.95001,256.35001,80864,{"date":1669,"open":1670,"high":1670,"low":1613,"close":1613,"change":301,"percent_change":1328,"volume":1671,"transactions":9,"vwap":1613},"2025-10-22",258.35001,350373,{"date":1673,"open":1587,"high":1674,"low":1675,"close":1523,"change":1676,"percent_change":897,"volume":1677,"transactions":9,"vwap":1523},"2025-10-21",257.14999,255.60001,2.4,210133,{"date":1679,"open":1680,"high":1681,"low":256,"close":1555,"change":121,"percent_change":447,"volume":1682,"transactions":9,"vwap":1555},"2025-10-20",253.5,254.5,193020,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1565,"change":1069,"percent_change":1298,"volume":1687,"transactions":9,"vwap":1565},"2025-10-17",255.14999,253.35001,280430,{"date":1689,"open":1690,"high":1680,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-16",253.45,251.75,252.35001,-1.875,-0.74,159344,{"date":1697,"open":1698,"high":1599,"low":1698,"close":1699,"change":447,"percent_change":496,"volume":1700,"transactions":9,"vwap":1699},"2025-10-15",253.8,254.22501,137895,{"date":1702,"open":1703,"high":1518,"low":1704,"close":1704,"change":1705,"percent_change":1332,"volume":1706,"transactions":9,"vwap":1704},"2025-10-14",254.75,254.125,1.775,374889,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1692,"change":301,"percent_change":1328,"volume":1711,"transactions":9,"vwap":1692},"2025-10-13",252.85001,251.85001,46055,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1086,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-10",250.89999,253.25,252.39999,0.82,97371,{"date":1720,"open":1721,"high":1179,"low":1178,"close":1179,"change":1722,"percent_change":866,"volume":1723,"transactions":9,"vwap":1179},"2025-10-09",249.8,1.125,219182,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":158,"volume":1731,"transactions":9,"vwap":1729},"2025-10-08",248.64999,249.25,248.35001,249.22501,1.825,51418,{"date":1733,"open":1159,"high":1478,"low":1238,"close":1734,"change":1556,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-07",247.39999,0.77,25473,{"date":1738,"open":1208,"high":1208,"low":1162,"close":1162,"change":1739,"percent_change":1581,"volume":1740,"transactions":9,"vwap":1162},"2025-10-06",-2.325,49221,{"date":1742,"open":1727,"high":1727,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-03",247.7,247.825,-1.175,-0.47,23185,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1178,"change":1752,"percent_change":1248,"volume":1753,"transactions":9,"vwap":1178},"2025-10-02",248.2,249.2,2.25,79869,{"date":1755,"open":1159,"high":1197,"low":1756,"close":1757,"change":1221,"percent_change":980,"volume":1758,"transactions":9,"vwap":1757},"2025-10-01",246.25,246.75,29374,{"date":1760,"open":1173,"high":1173,"low":1761,"close":1174,"change":699,"percent_change":294,"volume":1762,"transactions":9,"vwap":1174},"2025-09-30",247.75,12546,{"date":1764,"open":1761,"high":1750,"low":1761,"close":1750,"change":934,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1750},"2025-09-29",0.59,8604,{"date":1768,"open":1769,"high":1770,"low":1757,"close":1757,"change":1771,"percent_change":208,"volume":1772,"transactions":9,"vwap":1757},"2025-09-26",247.2,248.10001,0.125,25915,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":910,"volume":1779,"transactions":9,"vwap":1777},"2025-09-25",246.89999,247.050003,246.625,0.425,39893,{"date":1781,"open":1159,"high":1782,"low":1236,"close":1203,"change":1730,"percent_change":795,"volume":1783,"transactions":9,"vwap":1203},"2025-09-24",246.60001,142710,{"date":1785,"open":1123,"high":1786,"low":1123,"close":1786,"change":121,"percent_change":447,"volume":1787,"transactions":9,"vwap":1786},"2025-09-23",244.375,29747,{"date":1789,"open":1056,"high":1226,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-22",244.125,-1,-0.41,23897,{"date":1795,"open":1050,"high":1231,"low":1050,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-19",245.125,0.625,0.26,60688,{"date":1801,"open":1802,"high":1035,"low":1802,"close":1062,"change":1803,"percent_change":647,"volume":1804,"transactions":9,"vwap":1062},"2025-09-18",244.25,-1.85,149152,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1298,"percent_change":1798,"volume":1809,"transactions":9,"vwap":1808},"2025-09-17",247.5,246.35001,33221,{"date":1811,"open":1202,"high":1202,"low":1812,"close":1812,"change":1813,"percent_change":692,"volume":1814,"transactions":9,"vwap":1812},"2025-09-16",245.7,-1.275,20295,{"date":1816,"open":1236,"high":1817,"low":1812,"close":1817,"change":1818,"percent_change":51,"volume":1819,"transactions":9,"vwap":1817},"2025-09-15",246.97501,1.2,61499,{"date":1821,"open":1160,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-12",248,245.77499,-1.025,-0.42,41574,{"date":1828,"open":1159,"high":1167,"low":1203,"close":1214,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1214},"2025-09-11",1.325,0.54,165055,{"date":1833,"open":1161,"high":1834,"low":1056,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-10",245.47501,0.225,0.09,49779,{"date":1839,"open":1840,"high":1220,"low":1219,"close":1841,"change":1425,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-09",245.3,245.25,-0.19,57230,{"date":1845,"open":722,"high":1846,"low":1124,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-09-08",245.85001,245.72501,2.8,1.15,58514,{"date":1852,"open":697,"high":1036,"low":697,"close":1036,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1036},"2025-09-05",2.7,1.12,72036,{"date":1857,"open":680,"high":690,"low":1422,"close":1858,"change":1859,"percent_change":141,"volume":1860,"transactions":9,"vwap":1858},"2025-09-04",240.22501,0.775,86091,{"date":1862,"open":672,"high":793,"low":1863,"close":793,"change":1864,"percent_change":37,"volume":1865,"transactions":9,"vwap":793},"2025-09-03",236.64999,1.725,318656,{"date":1867,"open":828,"high":828,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-02",237.72501,1.95,0.83,1053124,{"date":1873,"open":959,"high":959,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-01",235.77499,-1.325,-0.56,94638,{"date":1879,"open":1006,"high":679,"low":659,"close":659,"change":646,"percent_change":880,"volume":1880,"transactions":9,"vwap":659},"2025-08-29",323237,{"date":1882,"open":972,"high":972,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-28",237.64999,238.85001,1.375,0.58,125229,{"date":1889,"open":1890,"high":682,"low":1891,"close":1892,"change":301,"percent_change":1328,"volume":1893,"transactions":9,"vwap":1892},"2025-08-27",237.7,237.25,237.47501,1013052,{"date":1895,"open":1896,"high":967,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-08-26",237.2,237.52499,217.04,1059.51,195268,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-08-25",20.4792,20.4984,20.4635,20.485,-218.465,-91.43,54371,{"date":1911,"open":1092,"high":1417,"low":972,"close":972,"change":732,"percent_change":1912,"volume":1913,"transactions":9,"vwap":972},"2025-08-22",0.53,424196,{"date":1915,"open":1006,"high":1006,"low":1890,"close":1890,"change":745,"percent_change":219,"volume":1916,"transactions":9,"vwap":1890},"2025-08-21",6316,{"date":1918,"open":1384,"high":1001,"low":895,"close":1001,"change":1919,"percent_change":866,"volume":1920,"transactions":9,"vwap":1001},"2025-08-20",1.075,69356,{"date":1922,"open":852,"high":672,"low":1892,"close":1892,"change":759,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1892},"2025-08-19",0.69,24254,{"date":1926,"open":923,"high":923,"low":916,"close":916,"change":715,"percent_change":716,"volume":1927,"transactions":9,"vwap":916},"2025-08-18",45340,{"date":1929,"open":828,"high":828,"low":665,"close":665,"change":1803,"percent_change":1930,"volume":1931,"transactions":9,"vwap":665},"2025-08-15",-0.78,250744,{"date":1933,"open":780,"high":780,"low":1389,"close":1389,"change":1271,"percent_change":698,"volume":1934,"transactions":9,"vwap":1389},"2025-08-14",49955,{"date":1936,"open":1447,"high":743,"low":682,"close":743,"change":1937,"percent_change":158,"volume":1938,"transactions":9,"vwap":743},"2025-08-13",1.75,296810,{"date":1940,"open":774,"high":774,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-12",238.050003,-3.65,-1.51,147393,{"date":1946,"open":820,"high":765,"low":820,"close":765,"change":759,"percent_change":1947,"volume":1948,"transactions":9,"vwap":765},"2025-08-11",0.68,75104,{"date":1950,"open":1096,"high":1096,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-08",240.074997,-3.125,-1.28,2129,{"date":1956,"open":1957,"high":1957,"low":1438,"close":1958,"change":647,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-07",243.7,243.2,-0.31,74211,{"date":1962,"open":1035,"high":1035,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-06",243.95,-2.15,-0.87,39336,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-05",244.89999,246.10001,0.825,0.34,122173,{"date":1975,"open":703,"high":1976,"low":1129,"close":1976,"change":1835,"percent_change":1836,"volume":1977,"transactions":9,"vwap":1976},"2025-08-04",245.27499,122682,{"date":1979,"open":1030,"high":1980,"low":1030,"close":1980,"change":1439,"percent_change":136,"volume":1981,"transactions":9,"vwap":1980},"2025-08-01",245.050003,49436,{"date":1983,"open":688,"high":1128,"low":688,"close":713,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":713},"2025-07-31",2.65,1.1,123483,{"date":1988,"open":1025,"high":1400,"low":820,"close":992,"change":447,"percent_change":496,"volume":1989,"transactions":9,"vwap":992},"2025-07-30",185366,{"date":1991,"open":828,"high":729,"low":828,"close":729,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":729},"2025-07-29",4.25,1.8,201819,{"date":1996,"open":1883,"high":1883,"low":666,"close":664,"change":208,"percent_change":446,"volume":1997,"transactions":9,"vwap":664},"2025-07-28",141468,{"date":1999,"open":959,"high":1291,"low":916,"close":1291,"change":788,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1291},"2025-07-25",0.63,49492,{"date":2003,"open":2004,"high":2005,"low":633,"close":2005,"change":1502,"percent_change":1972,"volume":2006,"transactions":9,"vwap":2005},"2025-07-24",233.64999,234.925,66335,{"date":2008,"open":2009,"high":859,"low":1308,"close":2010,"change":1620,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-23",234.39999,234.125,-1.07,65011,{"date":2014,"open":2015,"high":932,"low":2016,"close":1863,"change":1130,"percent_change":126,"volume":2017,"transactions":9,"vwap":1863},"2025-07-22",235.39999,235.35001,193567,{"date":2019,"open":939,"high":664,"low":941,"close":939,"change":1239,"percent_change":2020,"volume":2021,"transactions":9,"vwap":939},"2025-07-21",0.64,127984,{"date":2023,"open":1286,"high":2024,"low":871,"close":2024,"change":1310,"percent_change":1842,"volume":2025,"transactions":9,"vwap":2024},"2025-07-18",234.2,60123,{"date":2027,"open":1285,"high":860,"low":1308,"close":2028,"change":2029,"percent_change":732,"volume":2030,"transactions":9,"vwap":2028},"2025-07-17",234.64999,2.9,197579,{"date":2032,"open":644,"high":959,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-07-16",231.75,-2.275,-0.97,191397,{"date":2038,"open":652,"high":673,"low":2039,"close":2039,"change":2040,"percent_change":218,"volume":2041,"transactions":9,"vwap":2039},"2025-07-15",234.024994,-0.175,63125,{"date":2043,"open":901,"high":901,"low":1286,"close":2024,"change":1031,"percent_change":1150,"volume":2044,"transactions":9,"vwap":2024},"2025-07-14",157453,{"date":2046,"open":901,"high":940,"low":1281,"close":2047,"change":1031,"percent_change":1150,"volume":2048,"transactions":9,"vwap":2047},"2025-07-11",235.125,704614,{"date":2050,"open":651,"high":1291,"low":651,"close":666,"change":1589,"percent_change":760,"volume":2051,"transactions":9,"vwap":666},"2025-07-10",64784,{"date":2053,"open":864,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":1215,"volume":2057,"transactions":9,"vwap":2054},"2025-07-09",234.47501,233.5,1.275,51108,{"date":2059,"open":633,"high":2060,"low":645,"close":1296,"change":497,"percent_change":1836,"volume":2061,"transactions":9,"vwap":1296},"2025-07-08",233.55,142736,{"date":2063,"open":2024,"high":2024,"low":633,"close":633,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":633},"2025-07-07",-2.175,-0.92,62958,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":434,"percent_change":505,"volume":2071,"transactions":9,"vwap":2070},"2025-07-04",235.3,235.175,59123,{"date":2073,"open":1384,"high":672,"low":2074,"close":2074,"change":1221,"percent_change":752,"volume":2075,"transactions":9,"vwap":2074},"2025-07-03",235.325,51855,{"date":2077,"open":858,"high":2078,"low":673,"close":2078,"change":309,"percent_change":111,"volume":2079,"transactions":9,"vwap":2078},"2025-07-02",236.52499,141295,{"date":2081,"open":658,"high":2082,"low":1291,"close":908,"change":2083,"percent_change":1131,"volume":2084,"transactions":9,"vwap":908},"2025-07-01",237.3,0.925,62604,{"date":2086,"open":1281,"high":940,"low":1281,"close":2087,"change":2088,"percent_change":283,"volume":2089,"transactions":9,"vwap":2087},"2025-06-30",235.625,0.725,282633,{"date":2091,"open":2092,"high":1281,"low":2093,"close":1281,"change":1298,"percent_change":1299,"volume":2094,"transactions":9,"vwap":1281},"2025-06-27",234.45,234.3,57139,{"date":2096,"open":2097,"high":865,"low":2004,"close":865,"change":706,"percent_change":707,"volume":2098,"transactions":9,"vwap":865},"2025-06-26",234.10001,251283,{"date":2100,"open":2101,"high":1863,"low":2102,"close":2103,"change":715,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-06-25",236.14999,234.5,234.75,-0.28,101379,{"date":2107,"open":1307,"high":2015,"low":2108,"close":2015,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2015},"2025-06-24",233.35001,-1.975,-0.83,126467,{"date":2113,"open":1896,"high":1337,"low":1896,"close":2114,"change":1993,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-23",237.375,0.76,89336,{"date":2118,"open":959,"high":959,"low":1307,"close":2119,"change":2120,"percent_change":698,"volume":2121,"transactions":9,"vwap":2119},"2025-06-20",235.575,-1.425,39502,{"date":2123,"open":909,"high":932,"low":858,"close":932,"change":1418,"percent_change":236,"volume":2124,"transactions":9,"vwap":932},"2025-06-19",21164,{"date":2126,"open":2127,"high":672,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-06-18",235.5,235,237.425,3.1,1.32,204041,{"date":2134,"open":1303,"high":2135,"low":638,"close":2135,"change":2136,"percent_change":136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-17",234.325,1.525,27587,{"date":2139,"open":872,"high":2140,"low":638,"close":2140,"change":1425,"percent_change":571,"volume":2141,"transactions":9,"vwap":2140},"2025-06-16",232.8,256080,{"date":2143,"open":1291,"high":1291,"low":2144,"close":2144,"change":654,"percent_change":698,"volume":2145,"transactions":9,"vwap":2144},"2025-06-13",233.27499,83937,{"date":2147,"open":1307,"high":2103,"low":2009,"close":2148,"change":2149,"percent_change":1103,"volume":2150,"transactions":9,"vwap":2148},"2025-06-12",234.675,-3.175,44584,{"date":2152,"open":835,"high":835,"low":2082,"close":2153,"change":497,"percent_change":369,"volume":2154,"transactions":9,"vwap":2153},"2025-06-11",237.85001,67121,{"date":2156,"open":794,"high":794,"low":1883,"close":1883,"change":1985,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1883},"2025-06-10",0.47,19140,{"date":2160,"open":664,"high":914,"low":660,"close":908,"change":903,"percent_change":904,"volume":2161,"transactions":9,"vwap":908},"2025-06-09",73742,{"date":2163,"open":1258,"high":1258,"low":672,"close":2153,"change":571,"percent_change":188,"volume":2164,"transactions":9,"vwap":2153},"2025-06-06",50610,{"date":2166,"open":1092,"high":1092,"low":1941,"close":1941,"change":571,"percent_change":188,"volume":2167,"transactions":9,"vwap":1941},"2025-06-05",20868,{"date":2169,"open":857,"high":1337,"low":857,"close":1337,"change":1239,"percent_change":2000,"volume":2170,"transactions":9,"vwap":1337},"2025-06-04",56061,{"date":2172,"open":928,"high":1337,"low":928,"close":850,"change":732,"percent_change":1912,"volume":2173,"transactions":9,"vwap":850},"2025-06-03",101443,{"date":2175,"open":933,"high":933,"low":2127,"close":2127,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2127},"2025-06-02",-3.8,-1.59,59540,{"date":2180,"open":801,"high":738,"low":801,"close":738,"change":1130,"percent_change":126,"volume":2181,"transactions":9,"vwap":738},"2025-05-30",23304,{"date":2183,"open":909,"high":1389,"low":909,"close":1389,"change":2184,"percent_change":131,"volume":2185,"transactions":9,"vwap":1389},"2025-05-29",1.85,9087,{"date":2187,"open":909,"high":908,"low":959,"close":665,"change":2188,"percent_change":244,"volume":2189,"transactions":9,"vwap":665},"2025-05-28",-0.325,32912,{"date":2191,"open":2015,"high":2192,"low":2069,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-27",236.825,2.85,1.22,31664,{"date":2197,"open":2103,"high":902,"low":2198,"close":2198,"change":360,"percent_change":207,"volume":2199,"transactions":9,"vwap":2198},"2025-05-23",233.97501,139566,{"date":2201,"open":1296,"high":79,"low":2202,"close":79,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":79},"2025-05-22",231.35001,-2.025,-0.86,159515,{"date":2207,"open":1896,"high":1896,"low":673,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-21",235.97501,-3.15,-1.32,176778,{"date":2213,"open":834,"high":1085,"low":1447,"close":2214,"change":839,"percent_change":840,"volume":2215,"transactions":9,"vwap":2214},"2025-05-20",239.125,135387,{"date":2217,"open":1091,"high":978,"low":665,"close":1447,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1447},"2025-05-19",-4.6,-1.89,310410,{"date":2222,"open":713,"high":1219,"low":1958,"close":1129,"change":1937,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1129},"2025-05-16",0.72,107896,{"date":2226,"open":772,"high":1348,"low":794,"close":773,"change":1502,"percent_change":229,"volume":2227,"transactions":9,"vwap":773},"2025-05-15",210507,{"date":2229,"open":1030,"high":1030,"low":1016,"close":992,"change":1149,"percent_change":1150,"volume":2230,"transactions":9,"vwap":992},"2025-05-14",452076,{"date":2232,"open":1128,"high":1064,"low":742,"close":742,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":742},"2025-05-13",-2.75,-1.12,815147,{"date":2237,"open":711,"high":1214,"low":1107,"close":1062,"change":706,"percent_change":571,"volume":2238,"transactions":9,"vwap":1062},"2025-05-12",110690,{"date":2240,"open":1980,"high":1980,"low":711,"close":1056,"change":646,"percent_change":245,"volume":2241,"transactions":9,"vwap":1056},"2025-05-09",64753,{"date":2243,"open":1775,"high":1237,"low":1202,"close":1757,"change":497,"percent_change":369,"volume":2244,"transactions":9,"vwap":1757},"2025-05-08",27894,{"date":2246,"open":712,"high":1757,"low":1056,"close":1227,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1227},"2025-05-07",3.85,1.59,159375,{"date":2251,"open":713,"high":2252,"low":2253,"close":1136,"change":2254,"percent_change":890,"volume":2255,"transactions":9,"vwap":1136},"2025-05-06",244.60001,242.35001,-3.7,187715,{"date":2257,"open":1472,"high":50,"low":1808,"close":1209,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1209},"2025-05-02",-2.575,-1.03,282781,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1964,"percent_change":2204,"volume":2267,"transactions":9,"vwap":2266},"2025-05-01",250.050003,251.5,248.7,248.97501,31660,{"date":178,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":867,"volume":2274,"transactions":9,"vwap":2272},250.64999,252.3,250.55,251.125,0.475,236314]