[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWB":3,"homepage-market-summary":30,"stock-historical-IWB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWB","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 Russell 1000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9578,4.024668,"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},420.21,420.84,422,419.05,416.97,3.24,0.78,455652.462332,426.92,345.20999,1032988.66581076,91.8,6631,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":23,"price":132,"is_up":11},"Industrials","XLI",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":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},285,984665,359402766.45269,45.23,"2025-04-22",[181,184,194,205,215,226,237,248,258,268,278,288,298,309,320,331,342,353,363,373,383,393,403,414,424,435,446,455,466,477,488,498,509,520,531,542,551,559,568,578,589,600,610,620,630,641,652,662,672,682,692,703,714,724,735,746,756,767,778,787,795,804,813,821,830,838,846,853,862,870,877,884,892,900,908,917,926,934,943,952,961,969,978,986,994,1003,1012,1019,1024,1033,1042,1051,1058,1067,1076,1083,1091,1100,1107,1115,1122,1129,1137,1144,1152,1161,1170,1178,1186,1194,1202,1211,1219,1228,1237,1246,1253,1261,1270,1278,1286,1295,1303,1312,1321,1330,1338,1346,1354,1363,1370,1378,1387,1396,1404,1412,1420,1427,1435,1442,1450,1459,1467,1474,1482,1490,1498,1507,1516,1525,1533,1542,1549,1557,1564,1571,1579,1586,1594,1601,1608,1615,1623,1631,1638,1647,1654,1662,1670,1679,1686,1693,1699,1706,1713,1719,1725,1733,1742,1750,1758,1766,1772,1781,1789,1796,1803,1811,1818,1826,1832,1839,1847,1853,1861,1866,1874,1882,1889,1898,1907,1912,1921,1929,1937,1945,1953,1959,1966,1974,1980,1988,1994,2001,2008,2016,2024,2032,2040,2048,2057,2066,2072,2078,2086,2092,2099,2107,2114,2122,2127,2132,2140,2145,2152,2160,2168,2175,2182,2188,2195,2202,2209,2216,2223,2232,2241,2249,2258,2266,2272,2278,2283,2290,2297,2303,2311,2317,2324,2331,2339,2345,2352,2358,2364,2371,2377,2384,2391,2399,2406,2413,2421,2430,2438,2445,2453,2461,2469,2477,2484,2491,2499,2506,2513,2518,2524,2532,2539,2547,2553,2560,2567,2575,2583,2590,2595,2602,2610,2617,2626,2632,2639,2646,2654,2661,2668,2674,2683,2690,2699,2707,2715,2722,2730,2738,2746,2753,2761,2769,2777,2784,2792,2800,2808,2815,2822,2828,2837,2843,2851,2860,2868,2876,2884,2891,2899,2906,2913,2920,2928,2937,2945,2952,2959,2966,2973,2980,2987,2994,3002,3011,3019,3027,3034,3042,3050,3058,3065,3072,3078,3086,3094,3101,3109],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},10108,420.5449,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",417.21,417.9,414.255,0.84,0.2,395583.410208,8541,416.3957,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",418.5,419.82,416,416.13,-1.13,-0.27,739572.606969,8506,417.2515,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",418.6,415.99,417.26,-0.41,-0.1,504111.057786,8271,417.06,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",419.16,419.97,416.8301,417.67,-3.56,-0.85,510488.137843,8081,418.2234,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",419.96,421.59,418.46,421.23,2.2,0.53,388566.474459,7155,420.3945,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",417.27,419.91,416.915,419.03,-0.32,-0.08,422791.432751,8304,418.77,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",422.24,418.795,419.35,-3.1,-0.73,255962.796621,6398,419.8704,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":112,"volume":265,"transactions":266,"vwap":267},"2026-09-22",423.06,423.42,422.06,422.45,-0.03,370109.182022,7763,422.6963,{"date":269,"open":247,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",423.23,418.62,422.48,6.46,1.55,339105.209832,6174,421.3905,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",416.61,414.36,416.02,0.1,0.02,1425608.910487,7274,415.9474,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",416.43,414.67,415.92,4.52,1.1,360772.955886,6630,415.775,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",414.39,415.46,408.82594,411.4,-1.79,-0.43,689058.933034,14375,413.5848,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",414.74,414.8748,412.5356,413.19,-2.86,-0.69,273054.760336,6764,413.3302,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",415.26,417.62,414.645,416.05,-1.86,-0.45,446832.723781,8759,416.1714,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",418.07,418.99,417.61,417.91,3.59,0.87,636119.702134,10624,418.5136,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",414.61,415.69,413.915,414.32,-2.81,-0.67,516364.339231,10675,414.6327,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",418.32,416.29,417.13,-1.92,-0.46,612990.547429,9035,417.2007,{"date":364,"open":365,"high":366,"low":367,"close":20,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",420.94,421.2,418.7,-2.45,-0.58,325408.007144,9162,419.8148,{"date":374,"open":375,"high":376,"low":365,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",422.3,422.75,421.5,-1.56,-0.37,333122.885631,6976,421.6402,{"date":384,"open":385,"high":386,"low":387,"close":260,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",420.38,423.5999,420.07,4.63,1.11,407764.195782,6769,422.5529,{"date":394,"open":214,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",419.185,416.6,418.43,1.87,0.45,200588.781401,4864,418.4152,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",417.16,418.36,415.58,416.56,-3.32,-0.79,274841.629703,5433,417.0404,{"date":415,"open":387,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",420.32,418.5601,419.88,-1.27,-0.3,1112658.366282,6616,419.6502,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",422.76,424.27,420.61,421.15,-1.22,-0.29,347686.101788,6617,421.6039,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",421.18,423.02,420.42,422.37,2.73,0.65,255661.12828,5938,421.9246,{"date":447,"open":448,"high":449,"low":207,"close":450,"change":284,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",418.95,420.3528,419.64,0,217730.536664,5601,419.6894,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",419.95,420.04,418.2,419.62,1.25,0.3,539630.400318,7141,419.1569,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",419.24,419.26,417.66,418.37,-1.32,-0.31,332249.057308,5643,418.559,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",420.02,420.715,418.7401,419.69,1.79,0.43,296645.075005,6063,419.6629,{"date":489,"open":490,"high":491,"low":492,"close":187,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",419.74,420.8,417.545,-3.44,-0.82,424739.696975,7767,418.7744,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",421.79,423.11,420.86,421.34,1.17,0.28,402456.720542,6885,421.6107,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",421.24,421.635,419.98,420.17,-3.16,-0.75,366533.297041,6806,420.7973,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",425.27,425.5,423.26,423.33,-2.09,-0.49,1031317.319137,8065,423.687,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",426.52,426.65,424.85,425.42,-0.62,-0.15,249446.922642,5668,425.6165,{"date":543,"open":544,"high":25,"low":545,"close":546,"change":547,"percent_change":442,"volume":548,"transactions":549,"vwap":550},"2026-08-13",424.4,424.28,426.04,2.77,290338.120167,6178,425.7021,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":461,"percent_change":462,"volume":556,"transactions":557,"vwap":558},"2026-08-12",424.65,422.54,423.27,979611.157378,10966,423.4452,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":420,"volume":565,"transactions":566,"vwap":567},"2026-08-11",424.21,421.52,422.02,-1.29,417077.121798,7348,422.5836,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":264,"volume":575,"transactions":576,"vwap":577},"2026-08-10",422.89,424.48,422.73,423.31,-0.13,251606.290192,5535,423.4641,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",422.22,423.76,421.49,423.44,3.15,0.75,416413.049825,8927,423.0331,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",421.04,422.34,419.92,420.29,-0.87,-0.21,1827452.321804,8098,420.366,{"date":601,"open":571,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",424.94,420.955,421.16,-1,-0.24,599634.984295,10813,422.6675,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",416.04,423.19,422.16,7.57,1.83,751877.038674,9360,421.5217,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",409.58,414.98,414.59,6.21,1.52,279869.675327,5968,413.4822,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",407.55,409.52,403.48,408.38,2.58,0.64,748816.575653,9525,407.8211,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",402.97,406.245,401.89,405.8,6.53,1.64,508606.895551,8671,404.0821,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":378,"volume":659,"transactions":660,"vwap":661},"2026-07-29",404.78,406.53,399.15,399.27,-6.33,314640.938888,6455,402.1558,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":505,"volume":669,"transactions":670,"vwap":671},"2026-07-28",404.79,406.67,403.05,405.6,1.14,271832.078615,6190,405.3365,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":505,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",407.47,407.8975,402.885,404.46,0.07,306143.561914,6988,404.801,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":190,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",403.95,406.81,403.42,404.18,0.05,455627.045076,8526,404.7473,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",404.3,406.2,402.2,403.98,-4.73,-1.16,427831.065816,7277,404.1382,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",408.63,410.15,408.36,408.71,-0.72,-0.18,732062.077265,9084,409.1083,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":189,"volume":721,"transactions":722,"vwap":723},"2026-07-21",408.02,409.675,407.15,409.43,3.42,263225.092161,4191,408.6631,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",408.61,409.56,405.69,406.01,-0.7,-0.17,820721.751411,8253,406.9314,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",405.72,409.01,405.52,406.71,-4.19,-1.02,477429.463443,6999,407.3362,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":327,"volume":753,"transactions":754,"vwap":755},"2026-07-16",411.72,412.91,409.3,410.9,-1.84,242503.383889,5457,411.0471,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",412.62,413.465,410.53,412.74,1.26,0.31,357615.315793,6564,412.3795,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",411.11,412.35,409.93,411.48,1.47,0.36,343259.175765,6973,411.3943,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":253,"percent_change":516,"volume":784,"transactions":785,"vwap":786},"2026-07-13",411.57,412.63,409.33,410.01,319446.507206,5600,410.7989,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":774,"volume":794,"transactions":9,"vwap":792},"2026-07-10",411.88,413.38,409.63,413.10999,1.5,364000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",409.19,411.95999,408.45001,411.60999,3.35,0.82,503000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",407.42999,408.53,404.95999,408.26001,-1.45,-0.35,377100,{"date":814,"open":815,"high":748,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",411.23999,408.56,409.70999,-2.27,-0.55,238000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",410.14999,412.44,409.89999,411.98001,3.23,0.79,522800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":264,"volume":837,"transactions":9,"vwap":835},"2026-07-02",409.92999,412.17001,405.84,408.75,-0.12,579600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":538,"volume":845,"transactions":9,"vwap":843},"2026-07-01",408.41,411.12,407.25,408.87,-0.63,888200,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":828,"volume":852,"transactions":9,"vwap":850},"2026-06-30",406.28,410.25,409.5,3.19,650400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",403.92001,406.63,401.60001,406.31,6.11,1.53,780300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":420,"volume":869,"transactions":9,"vwap":867},"2026-06-26",399.28,403.59,398.42999,400.20001,-1.19,1648900,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":244,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-25",404.29001,399.75,401.39001,-0.02,676100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":211,"percent_change":875,"volume":883,"transactions":9,"vwap":882},"2026-06-24",402.26999,405.01001,400.25,401.47,555000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":472,"volume":891,"transactions":9,"vwap":889},"2026-06-23",400.98999,404.59,400.60999,401.57001,-5.38,324500,{"date":893,"open":816,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",409.98999,406.29001,406.95001,-1.46,-0.36,748300,{"date":901,"open":902,"high":903,"low":904,"close":840,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":840},"2026-06-18",408.95999,409.089996,406.64999,4.33,1.07,949100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",409.54999,410.26001,403.25,404.079987,-5.15,-1.26,886000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",411.76001,412.049988,409,409.23001,-2.5,-0.61,486600,{"date":927,"open":823,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",412.82001,410.14001,411.73001,6.12,1.51,598800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",405.089996,407.19,402.23999,405.60999,2.08,0.52,759000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",398.45001,404.79999,396.44,403.53,6.73,1.7,1024100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",401.19,403.79001,396.62,396.79999,-6.31,-1.57,763500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":606,"volume":968,"transactions":9,"vwap":966},"2026-06-09",406.19,408.29001,395.13,403.10999,-0.95,607000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",406.059998,407.29001,403.45999,404.059998,1.05,0.26,562200,{"date":979,"open":980,"high":815,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",410.79999,401.92999,403.01001,-10.66,-2.58,707100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":399,"volume":993,"transactions":9,"vwap":991},"2026-06-04",410.56,414.28,410.44,413.67001,1.84,335900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",414.079987,414.35001,411.53,411.82999,-2.95,-0.71,597900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",413.20999,415.10999,413.14999,414.78,0.85,0.21,482200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":89,"percent_change":122,"volume":1018,"transactions":9,"vwap":1017},"2026-06-01",412.20999,414.89001,411.73999,413.92999,578700,{"date":1020,"open":1021,"high":1022,"low":919,"close":749,"change":461,"percent_change":462,"volume":1023,"transactions":9,"vwap":749},"2026-05-29",412.41,413.51999,503100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-28",409.13,412.040009,408.64999,411.66,2.38,0.58,377800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",409.64001,410,408.23001,409.28,-0.19,-0.05,435700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",409.10001,410.31,408.32001,409.47,2.84,0.7,592000,{"date":1052,"open":1053,"high":1054,"low":971,"close":856,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":856},"2026-05-22",406.69,408.44,1.68,0.41,467100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",402.57999,406.049988,401.76999,404.95001,0.88,0.22,1001400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",400.85001,404.32999,400.01001,404.070007,4.23,1.06,1784900,{"date":1077,"open":1078,"high":981,"low":1079,"close":1080,"change":1081,"percent_change":844,"volume":1082,"transactions":9,"vwap":1080},"2026-05-19",400.35001,398.63,399.84,-2.52,471500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":264,"volume":1090,"transactions":9,"vwap":1088},"2026-05-18",402.78,404.049988,399.73999,402.35999,-0.11,676200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",404.32001,404.82999,401.98999,402.47,-5.09,-1.25,876700,{"date":1101,"open":1102,"high":635,"low":1103,"close":1104,"change":827,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-14",405.48001,405.47,407.56,0.8,431100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1070,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1070},"2026-05-13",402.62,405.23999,400.85999,1.92,0.48,425900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":709,"percent_change":710,"volume":1121,"transactions":9,"vwap":1120},"2026-05-12",402.059998,402.67999,398.95999,402.41,472900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1105,"percent_change":190,"volume":1128,"transactions":9,"vwap":1127},"2026-05-11",401.78,403.91,401.60999,403.13,476400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":38,"volume":1136,"transactions":9,"vwap":1134},"2026-05-08",401.20001,402.64999,400.79999,402.32999,2.92,552000,{"date":1138,"open":1126,"high":1139,"low":1140,"close":1141,"change":959,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-07",402.01001,398.51001,399.41,-0.39,583200,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",397.87,401.32999,400.98001,5.57,1.41,481700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",394.60999,396.19,394.26999,395.41,3.02,0.77,667000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",393.42001,394.73001,390.85999,392.39001,-1.5,-0.38,891200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1074,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",394.51001,396.10999,393.79001,393.89001,0.27,721900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":89,"volume":1185,"transactions":9,"vwap":1183},"2026-04-30",390.12,393.37,388.37,392.82999,3.96,971600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1040,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",388.67999,389.070007,387.01001,388.87,-0.2,618000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1189,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1189},"2026-04-28",389.35001,390,387.89001,-2.07,-0.53,510500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",389.95999,391.47,389.73999,391.14001,0.44,0.11,636400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":547,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-24",389.31,390.89999,387.98001,390.70001,0.71,685400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",388.73001,389.97,384.42999,387.92999,-1.73,-0.44,1304200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",388.84,389.69,388.20001,389.66,3.78,0.98,1615100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-21",389.37,390.01001,385.10999,385.88,-2.64,-0.68,1183700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":379,"percent_change":211,"volume":1252,"transactions":9,"vwap":1251},"2026-04-20",388.22,389.01001,387,388.51999,976800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":96,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",386.81,390.29999,386.63,388.89001,1.21,1565200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",384.01001,384.92001,382.60999,384.23999,0.92,0.24,1062200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":828,"volume":1277,"transactions":9,"vwap":1275},"2026-04-15",381.029999,383.48999,380.35001,383.32001,3,862300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":117,"volume":1285,"transactions":9,"vwap":1283},"2026-04-14",377.13,380.48999,376.89001,380.32001,4.25,853900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",371,376.13,370.67999,376.070007,4.03,1.08,1427300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":538,"volume":1302,"transactions":9,"vwap":1300},"2026-04-10",373.56,373.70001,371.57999,372.040009,-0.57,850100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",370.26999,373.29001,369.28,372.60999,1.88,0.51,1351600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",370.94,371.45999,368.32001,370.73001,9.23,2.55,899500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",360.44,361.67999,357.23999,361.5,0.04,0.01,1677700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":399,"volume":1337,"transactions":9,"vwap":1335},"2026-04-06",359.79999,361.82001,359.60999,361.45999,1.61,1504000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":52,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-02",354.59,361.049988,353.87,359.85001,0.14,897800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":828,"volume":1353,"transactions":9,"vwap":1351},"2026-04-01",358.72,361.25,358.16,359.35999,2.8,2061100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-31",350.47,357.41,349.97,356.56,9.89,2.85,5133100,{"date":1364,"open":1365,"high":1366,"low":26,"close":1367,"change":1368,"percent_change":379,"volume":1369,"transactions":9,"vwap":1367},"2026-03-30",351.019989,351.20999,346.67001,-1.28,2627100,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",352.57001,347.25,347.95001,-6.03,-1.7,2381300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-26",357.64999,359.26999,353.76001,353.98001,-6.08,-1.69,1985500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-25",361.29999,362.39001,358.60999,360.059998,2.05,0.57,3294900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1168,"volume":1403,"transactions":9,"vwap":1401},"2026-03-24",356.91,360.17001,356.16,358.01001,-1.36,1717400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":461,"volume":1411,"transactions":9,"vwap":1409},"2026-03-23",360.39001,363.20999,358.51001,359.37,4.42,4740900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-20",359.92001,353.23001,354.95001,-5.7,-1.58,7407700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":595,"percent_change":606,"volume":1426,"transactions":9,"vwap":1425},"2026-03-19",358.84,362.35999,358.070007,360.64999,1727100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1402,"volume":1434,"transactions":9,"vwap":1432},"2026-03-18",365.23001,366.019989,361.42001,361.51999,-4.97,1559400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":190,"percent_change":688,"volume":1441,"transactions":9,"vwap":1440},"2026-03-17",367.14001,368.51999,366.14001,366.48999,1011500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":102,"volume":1449,"transactions":9,"vwap":1447},"2026-03-16",365.91,367.92001,365.28,366.29001,3.67,1706400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",366.25,368.059998,362.040009,362.62,-1.97,-0.54,1513800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":959,"volume":1466,"transactions":9,"vwap":1464},"2026-03-12",367.69,367.79001,364.51001,364.59,-5.83,4114900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":305,"percent_change":836,"volume":1473,"transactions":9,"vwap":1472},"2026-03-11",371.19,372.38,368.73999,370.42001,1487800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":494,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-10",371.41,374.42999,369.64999,370.85001,-0.22,1379900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1009,"volume":1489,"transactions":9,"vwap":1487},"2026-03-09",365.059998,372.51001,362.81,371.67001,3.12,2172500,{"date":1491,"open":1492,"high":1472,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-06",369.049988,366.97,368.54999,-4.9,-1.31,1213300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-05",373.89999,375.92001,370.38,373.45001,-2.21,-0.59,1486200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",373.92001,376.66,372.64001,375.66,2.51,0.67,1080700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-03",370.25,374.41,366.98999,373.14999,-3.53,-0.94,1994500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1209,"volume":1532,"transactions":9,"vwap":1530},"2026-03-02",372.29999,377.82001,372,376.67999,0.42,1682500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",374.39001,376.63,373.75,376.26001,-1.83,-0.48,1421600,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":210,"volume":1548,"transactions":9,"vwap":1546},"2026-02-26",379.87,375.26001,378.089996,-1.54,1163600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":23,"volume":1556,"transactions":9,"vwap":1554},"2026-02-25",378.13,379.98999,378.019989,379.63,2.93,677500,{"date":1558,"open":1559,"high":1560,"low":1308,"close":1561,"change":1562,"percent_change":1159,"volume":1563,"transactions":9,"vwap":1561},"2026-02-24",373.39001,377.17001,376.70001,2.89,910500,{"date":1565,"open":1566,"high":1567,"low":1511,"close":1568,"change":741,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-23",377.070007,378.040009,373.81,-1.11,2173200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":136,"volume":1578,"transactions":9,"vwap":1576},"2026-02-20",374.079987,378.26999,373.88,378,2.49,1787700,{"date":1580,"open":1581,"high":1582,"low":1537,"close":1583,"change":1584,"percent_change":1192,"volume":1585,"transactions":9,"vwap":1583},"2026-02-19",375.070007,376.22,375.51001,-0.77,1092800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":233,"volume":1593,"transactions":9,"vwap":1591},"2026-02-18",375.13,377.85999,374.31,376.28,1.97,1959400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1590,"change":1394,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1590},"2026-02-17",372.85999,375.42999,370.41,0.15,1624200,{"date":1602,"open":1603,"high":1582,"low":1604,"close":1605,"change":399,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-13",373.51999,371.25,373.73999,0.12,1850700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1306,"change":1613,"percent_change":1418,"volume":1614,"transactions":9,"vwap":1306},"2026-02-12",380.47,381.089996,372.76001,-6.01,1912000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1480,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-11",381.95999,382.22,377.67999,379.29999,-0.06,885700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1480,"volume":1630,"transactions":9,"vwap":1628},"2026-02-10",380.88,381.84,379.23001,379.51999,-0.84,797600,{"date":1632,"open":1589,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1113,"volume":1637,"transactions":9,"vwap":1635},"2026-02-09",381.31,377.31,380.35999,1.82,859400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",373.040009,379.35001,372.95001,378.54001,7.53,2.03,1112700,{"date":1648,"open":1649,"high":1477,"low":1650,"close":1651,"change":1652,"percent_change":1098,"volume":1653,"transactions":9,"vwap":1651},"2026-02-05",372.73999,370.10001,371.01001,-4.68,1521700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":305,"volume":1661,"transactions":9,"vwap":1659},"2026-02-04",377.84,378.47,373.20001,375.69,-1.62,1832900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1634,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1634},"2026-02-03",380.95999,381.42001,374.26999,-3.26,-0.86,990400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-02",377.34,381.32001,377.10999,380.57001,2.11,0.56,955800,{"date":1680,"open":1681,"high":1544,"low":1682,"close":1683,"change":1684,"percent_change":305,"volume":1685,"transactions":9,"vwap":1683},"2026-01-30",378.66,376,378.45999,-1.63,2043100,{"date":1687,"open":1688,"high":1689,"low":1581,"close":1690,"change":595,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-29",381.51001,381.89001,380.089996,-0.23,1491700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1664,"change":243,"percent_change":244,"volume":1698,"transactions":9,"vwap":1664},"2026-01-28",382.089996,382.34,380.17999,1643800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":932,"percent_change":127,"volume":1705,"transactions":9,"vwap":1704},"2026-01-27",380.69,381.73001,380.19,381.28,603100,{"date":1707,"open":1708,"high":1709,"low":1657,"close":1710,"change":1711,"percent_change":1208,"volume":1712,"transactions":9,"vwap":1710},"2026-01-26",378.63,380.54001,379.76999,1.67,976400,{"date":1714,"open":1528,"high":1715,"low":1716,"close":1717,"change":1328,"percent_change":451,"volume":1718,"transactions":9,"vwap":1717},"2026-01-23",379.019989,377.14001,378.10001,1978500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1546,"change":1592,"percent_change":941,"volume":1724,"transactions":9,"vwap":1546},"2026-01-22",378.48999,379.26999,377.029999,1289500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":905,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-21",373.029999,377.95999,372.25,376.12,1.16,2636600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",374.13,375.78,371.38,371.79001,-7.65,-2.02,2842400,{"date":1743,"open":1744,"high":1745,"low":1708,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-16",380.60999,380.78,379.44,-0.25,-0.07,3277100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1176,"volume":1757,"transactions":9,"vwap":1755},"2026-01-15",380.98001,381.51999,379.25,379.69,1.03,3008200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1681,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1681},"2026-01-14",378.89999,379.39001,376.42001,-1.77,-0.47,1829300,{"date":1767,"open":1688,"high":1768,"low":1769,"close":1770,"change":1584,"percent_change":1192,"volume":1771,"transactions":9,"vwap":1770},"2026-01-13",381.70999,379.16,380.42999,1352100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-12",378.84,381.59,378.73001,381.20001,0.62,0.16,1576900,{"date":1782,"open":1783,"high":1777,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-09",378.79001,377.92999,380.57999,2.39,0.63,1396700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":264,"percent_change":112,"volume":1795,"transactions":9,"vwap":1794},"2026-01-08",377.79999,378.76999,377.01001,378.19,1640400,{"date":1797,"open":1798,"high":1799,"low":1553,"close":1800,"change":1801,"percent_change":243,"volume":1802,"transactions":9,"vwap":1800},"2026-01-07",379.54999,380.48001,378.22,-1.23,1530600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":637,"volume":1810,"transactions":9,"vwap":1808},"2026-01-06",377.20999,379.72,377.10001,379.45001,2.4,1341700,{"date":1812,"open":1813,"high":1814,"low":1730,"close":1815,"change":1816,"percent_change":38,"volume":1817,"transactions":9,"vwap":1815},"2026-01-05",376.17001,377.97,377.049988,2.72,1347700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1268,"volume":1825,"transactions":9,"vwap":1823},"2026-01-02",375.44,376.059998,372.57001,374.32999,0.89,922100,{"date":1827,"open":1828,"high":1828,"low":1306,"close":1829,"change":1830,"percent_change":254,"volume":1831,"transactions":9,"vwap":1829},"2025-12-31",376.42999,373.44,-2.76,612100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":819,"percent_change":538,"volume":1838,"transactions":9,"vwap":1837},"2025-12-30",376.67001,377.17999,376.10001,376.20001,737600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":898,"volume":1846,"transactions":9,"vwap":1844},"2025-12-29",376.59,377.63,375.82999,376.75,-1.35,1089500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1717,"change":211,"percent_change":264,"volume":1852,"transactions":9,"vwap":1717},"2025-12-26",378.32001,378.85999,377.57999,602700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":151,"volume":1860,"transactions":9,"vwap":1858},"2025-12-24",376.92999,378.5,376.81,378.20001,1.33,445400,{"date":1862,"open":1863,"high":1723,"low":1863,"close":1864,"change":82,"percent_change":774,"volume":1865,"transactions":9,"vwap":1864},"2025-12-23",374.89001,376.87,802400,{"date":1867,"open":1868,"high":1869,"low":1535,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-22",374.76999,375.76999,375.53,2.56,0.69,1004700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":66,"volume":1881,"transactions":9,"vwap":1879},"2025-12-19",370.95999,373.38,370.88,372.97,3.31,1569400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":441,"percent_change":158,"volume":1888,"transactions":9,"vwap":1887},"2025-12-18",370.34,372.029999,368.85999,369.66,814800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-17",371.51001,371.76999,366.87,366.92999,-3.93,-1.06,1576700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-16",371.17001,372.17999,368.82001,370.85999,-2.22,-0.6,1259600,{"date":1908,"open":1736,"high":1736,"low":1909,"close":1910,"change":316,"percent_change":710,"volume":1911,"transactions":9,"vwap":1910},"2025-12-15",372.41,373.079987,1200900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-12",377.45001,377.81,372.44,373.76999,-4.11,-1.09,1725700,{"date":1922,"open":1923,"high":1576,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-11",375.59,374.26001,377.88,1.09,0.29,1114400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1217,"volume":1936,"transactions":9,"vwap":1934},"2025-12-10",374,377.70001,373.35001,376.79001,2.64,2448000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1089,"volume":1944,"transactions":9,"vwap":1942},"2025-12-09",374.23999,375.57999,373.98001,374.14999,-0.42,2134800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":243,"volume":1952,"transactions":9,"vwap":1950},"2025-12-08",376.29001,376.45001,373.5,374.57001,-1.2,1986700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1869,"change":158,"percent_change":190,"volume":1958,"transactions":9,"vwap":1869},"2025-12-05",375.73001,377.29001,375.19,958500,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":283,"volume":1965,"transactions":9,"vwap":1963},"2025-12-04",375.67001,373.48001,375.029999,0.37,1082700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":151,"volume":1973,"transactions":9,"vwap":1971},"2025-12-03",372.89001,375.29001,372.47,374.66,1.32,714200,{"date":1975,"open":1917,"high":1976,"low":1977,"close":1978,"change":1394,"percent_change":1599,"volume":1979,"transactions":9,"vwap":1978},"2025-12-02",374.62,372.23999,373.34,1069100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":327,"volume":1987,"transactions":9,"vwap":1985},"2025-12-01",372.01001,374.28,371.35001,372.76999,-1.67,937400,{"date":1989,"open":1727,"high":1990,"low":1596,"close":1991,"change":1992,"percent_change":233,"volume":1993,"transactions":9,"vwap":1991},"2025-11-28",374.64001,374.44,1.98,1007800,{"date":1995,"open":1996,"high":1997,"low":1878,"close":1998,"change":1999,"percent_change":38,"volume":2000,"transactions":9,"vwap":1998},"2025-11-26",371.23999,373.51001,372.45999,2.69,653500,{"date":2002,"open":2003,"high":1472,"low":2004,"close":2005,"change":2006,"percent_change":45,"volume":2007,"transactions":9,"vwap":2005},"2025-11-25",365.95999,363.95999,369.76999,3.65,699300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":773,"volume":2015,"transactions":9,"vwap":2013},"2025-11-24",362.76001,366.72,362.17999,366.12,5.29,1842000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1074,"volume":2023,"transactions":9,"vwap":2021},"2025-11-21",358.35001,363.70001,356.29999,360.82999,3.8,1186300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":959,"volume":2031,"transactions":9,"vwap":2029},"2025-11-20",368.25,369.62,356.67001,357.029999,-5.71,978700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":146,"volume":2039,"transactions":9,"vwap":2037},"2025-11-19",361.89001,365.19,360.60999,362.73999,1.38,884900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1584,"volume":2047,"transactions":9,"vwap":2045},"2025-11-18",362.10001,364,358.95001,361.35999,-2.8,1183300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-17",366.67001,368.72,362.28,364.16,-3.72,-1.01,559700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-14",364.28,369.98999,363.17999,367.88,-0.16,-0.04,1685100,{"date":2067,"open":2068,"high":1879,"low":1437,"close":2069,"change":2070,"percent_change":1376,"volume":2071,"transactions":9,"vwap":2069},"2025-11-13",372.64999,368.040009,-6.35,1706700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1535,"change":122,"percent_change":678,"volume":2077,"transactions":9,"vwap":1535},"2025-11-12",375.17001,375.32001,373.23001,1376900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1176,"volume":2085,"transactions":9,"vwap":2083},"2025-11-11",372.34,374.48001,371.91,374.14001,0.99,1704600,{"date":2087,"open":2088,"high":1298,"low":2089,"close":1521,"change":2090,"percent_change":932,"volume":2091,"transactions":9,"vwap":1521},"2025-11-10",371.20999,369.98001,5.55,840300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1394,"percent_change":1779,"volume":2098,"transactions":9,"vwap":2097},"2025-11-07",365.44,367.73001,362.17001,367.60001,881300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":72,"volume":2106,"transactions":9,"vwap":2104},"2025-11-06",370.60001,370.97,366.16,367.029999,-4.01,537000,{"date":2108,"open":2027,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":146,"volume":2113,"transactions":9,"vwap":2111},"2025-11-05",372.82001,369.22,371.040009,1.4,805600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":868,"volume":2121,"transactions":9,"vwap":2119},"2025-11-04",370,372.31,369.32999,369.64001,-4.44,632800,{"date":2123,"open":2124,"high":2124,"low":2125,"close":1573,"change":1964,"percent_change":283,"volume":2126,"transactions":9,"vwap":1573},"2025-11-03",375.60001,372.23001,651600,{"date":2128,"open":2129,"high":2129,"low":1300,"close":2130,"change":82,"percent_change":774,"volume":2131,"transactions":9,"vwap":2130},"2025-10-31",375.079987,373.70999,864500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2055,"volume":2139,"transactions":9,"vwap":2137},"2025-10-30",374.19,375.56,372.20001,372.37,-3.8,506500,{"date":2141,"open":1956,"high":2142,"low":2143,"close":1813,"change":379,"percent_change":211,"volume":2144,"transactions":9,"vwap":1813},"2025-10-29",377.76999,374.12,1330200,{"date":2146,"open":1723,"high":2147,"low":2148,"close":2149,"change":1787,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-28",377.53,375.54999,376.54001,0.17,833000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":504,"volume":2159,"transactions":9,"vwap":2157},"2025-10-27",374.75,376.040009,374.32001,375.91,4.34,459800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1105,"volume":2167,"transactions":9,"vwap":2165},"2025-10-24",371.37,372.39001,371.079987,371.57001,2.96,730600,{"date":2169,"open":2170,"high":2171,"low":1440,"close":2172,"change":2173,"percent_change":1787,"volume":2174,"transactions":9,"vwap":2172},"2025-10-23",366.63,369.26999,368.60999,2.3,435000,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":537,"volume":2181,"transactions":9,"vwap":2179},"2025-10-22",368.89001,363.92999,366.31,-2.3,737200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2172,"change":1065,"percent_change":107,"volume":2187,"transactions":9,"vwap":2172},"2025-10-21",368.56,369.5,367.67999,1067600,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":975,"volume":2194,"transactions":9,"vwap":2192},"2025-10-20",366.26999,368.91,368.39001,3.82,288400,{"date":2196,"open":2197,"high":1429,"low":2198,"close":2199,"change":2200,"percent_change":233,"volume":2201,"transactions":9,"vwap":2199},"2025-10-17",361.81,361.079987,364.57001,1.91,794600,{"date":2203,"open":2204,"high":2205,"low":2021,"close":2206,"change":2207,"percent_change":730,"volume":2208,"transactions":9,"vwap":2206},"2025-10-16",366.35001,367.079987,362.66,-2.54,892000,{"date":2210,"open":1440,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1531,"volume":2215,"transactions":9,"vwap":2213},"2025-10-15",368.070007,362.089996,365.20001,1.54,547400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1168,"percent_change":211,"volume":2222,"transactions":9,"vwap":2221},"2025-10-14",360.79001,365.67999,358.64001,363.66,662400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-13",362.63,364.75,362.20999,364.040009,5.65,1.58,458200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-10",368.88,369.85001,358.29001,358.39001,-9.9,-2.69,2517900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":243,"volume":2248,"transactions":9,"vwap":2246},"2025-10-09",369.79999,369.87,367.29001,368.29001,-1.17,593300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-08",368.079987,369.57001,367.45001,369.45999,2.23,0.61,692400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1226,"volume":2265,"transactions":9,"vwap":2263},"2025-10-07",369.35001,369.54999,366.32001,367.23001,-1.61,488300,{"date":2267,"open":2234,"high":2260,"low":2268,"close":2269,"change":2270,"percent_change":1964,"volume":2271,"transactions":9,"vwap":2269},"2025-10-06",367.62,368.84,1.37,504200,{"date":2273,"open":2274,"high":2118,"low":2275,"close":2276,"change":1327,"percent_change":1328,"volume":2277,"transactions":9,"vwap":2276},"2025-10-03",367.98999,366.84,367.47,736500,{"date":2279,"open":2274,"high":2274,"low":2280,"close":2281,"change":1677,"percent_change":1599,"volume":2282,"transactions":9,"vwap":2281},"2025-10-02",365.97,367.42999,479800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1893,"change":2288,"percent_change":146,"volume":2289,"transactions":9,"vwap":1893},"2025-10-01",364.22,367.35999,364.14001,1.39,714000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2084,"percent_change":1176,"volume":2296,"transactions":9,"vwap":2295},"2025-09-30",364.19,365.92001,363.20001,365.48001,2502800,{"date":2298,"open":1484,"high":2299,"low":2300,"close":2301,"change":66,"percent_change":122,"volume":2302,"transactions":9,"vwap":2301},"2025-09-29",365.41,363.62,364.48999,755100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2256,"volume":2310,"transactions":9,"vwap":2308},"2025-09-26",362.32999,363.75,361.48999,363.59,2.19,551300,{"date":2312,"open":1389,"high":2313,"low":2314,"close":2315,"change":304,"percent_change":527,"volume":2316,"transactions":9,"vwap":2315},"2025-09-25",362.079987,359.44,361.39999,477700,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1168,"volume":2323,"transactions":9,"vwap":2321},"2025-09-24",365.29999,362.53,363.19,-1.37,695300,{"date":2325,"open":2326,"high":2275,"low":2004,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-23",366.62,364.56,-1.9,-0.52,779700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1208,"volume":2338,"transactions":9,"vwap":2336},"2025-09-22",364.23999,366.75,364.019989,366.45999,1.62,905200,{"date":2340,"open":2341,"high":2094,"low":2342,"close":2343,"change":626,"percent_change":1531,"volume":2344,"transactions":9,"vwap":2343},"2025-09-19",364.72,363.14999,364.84,1990800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1112,"percent_change":233,"volume":2351,"transactions":9,"vwap":2350},"2025-09-18",363.12,364.73001,362.23999,363.32001,1308000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2315,"change":1764,"percent_change":574,"volume":2357,"transactions":9,"vwap":2315},"2025-09-17",361.95999,363.049988,358.70999,578500,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":1845,"percent_change":379,"volume":2363,"transactions":9,"vwap":2362},"2025-09-16",362.78,361.32001,361.87,809600,{"date":2365,"open":1486,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1113,"volume":2370,"transactions":9,"vwap":2368},"2025-09-15",363.47,362.51001,363.22,1.73,1229600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2307,"change":898,"percent_change":211,"volume":2376,"transactions":9,"vwap":2307},"2025-09-12",361.92001,362.42001,361.17999,850700,{"date":2378,"open":2379,"high":2380,"low":1334,"close":2381,"change":2382,"percent_change":1009,"volume":2383,"transactions":9,"vwap":2381},"2025-09-11",359.92999,362.14001,361.85001,3.06,643200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1756,"percent_change":1927,"volume":2390,"transactions":9,"vwap":2389},"2025-09-10",359.73001,360.049988,357.82999,358.79001,714400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2150,"volume":2398,"transactions":9,"vwap":2396},"2025-09-09",357.29001,358.10001,356.089996,357.76001,0.59,2083800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":117,"percent_change":141,"volume":2405,"transactions":9,"vwap":2404},"2025-09-08",356.97,357.57999,356.22,357.17001,1380200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":410,"percent_change":1480,"volume":2412,"transactions":9,"vwap":2411},"2025-09-05",358.44,358.73999,353.82001,356.040009,996700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":189,"volume":2420,"transactions":9,"vwap":2418},"2025-09-04",354.32001,356.89001,353.70999,356.82999,2.97,783400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-03",353.48001,354.10999,352.079987,353.85999,1.75,0.5,576600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":254,"volume":2437,"transactions":9,"vwap":2435},"2025-09-02",350.32001,352.29001,349.22,352.10999,-2.6,785100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1740,"percent_change":1301,"volume":2444,"transactions":9,"vwap":2443},"2025-08-29",356.12,356.19,353.60001,354.70999,2787500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":774,"volume":2452,"transactions":9,"vwap":2450},"2025-08-28",355.89001,357.089996,354.97,356.73001,1.27,928500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1176,"volume":2460,"transactions":9,"vwap":2458},"2025-08-27",354.34,355.81,354.10001,355.45999,0.97,444000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1056,"volume":2468,"transactions":9,"vwap":2466},"2025-08-26",352.95001,354.67999,352.69,354.48999,1.43,681300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":210,"volume":2476,"transactions":9,"vwap":2474},"2025-08-25",354,354.51001,353.01001,353.059998,-1.47,1038400,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2090,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-22",349.98001,355.32001,354.53,1.59,548600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":430,"percent_change":811,"volume":2490,"transactions":9,"vwap":2489},"2025-08-21",349.17999,350.17999,347.94,348.98001,677000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":420,"volume":2498,"transactions":9,"vwap":2496},"2025-08-20",351.029999,351.10001,347.42001,350.20001,-1.05,556900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1740,"percent_change":1301,"volume":2505,"transactions":9,"vwap":2504},"2025-08-19",353.14999,353.67999,350.53,351.25,854600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":284,"percent_change":1328,"volume":2512,"transactions":9,"vwap":2511},"2025-08-18",352.98001,353.48999,352.64999,353.26999,1030100,{"date":2514,"open":2515,"high":2515,"low":2463,"close":2516,"change":1584,"percent_change":1480,"volume":2517,"transactions":9,"vwap":2516},"2025-08-15",354.82999,353.25,878200,{"date":2519,"open":2473,"high":2520,"low":2521,"close":2522,"change":1747,"percent_change":1748,"volume":2523,"transactions":9,"vwap":2522},"2025-08-14",354.35999,352.70001,354.019989,508100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2270,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-13",354.22,354.73001,353,354.26999,0.39,795700,{"date":2533,"open":2534,"high":2508,"low":2535,"close":2536,"change":2537,"percent_change":668,"volume":2538,"transactions":9,"vwap":2536},"2025-08-12",350.39999,349.70001,352.89999,3.98,580000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1480,"volume":2546,"transactions":9,"vwap":2544},"2025-08-11",349.85001,350.63,348.29999,348.92001,-0.78,650300,{"date":2548,"open":2549,"high":2479,"low":2550,"close":2535,"change":2551,"percent_change":1514,"volume":2552,"transactions":9,"vwap":2535},"2025-08-08",348.23999,348.17999,2.34,1000100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1192,"percent_change":1621,"volume":2559,"transactions":9,"vwap":2558},"2025-08-07",349.48001,349.92001,345.51999,347.35999,1031200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1786,"percent_change":1872,"volume":2566,"transactions":9,"vwap":2565},"2025-08-06",345.67999,347.92999,345.089996,347.56,1337600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":305,"volume":2574,"transactions":9,"vwap":2572},"2025-08-05",347.029999,347.51001,344.41,345.17001,-1.48,407300,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-04",343.79999,346.73999,346.64999,5.09,1.49,582400,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":1986,"volume":2589,"transactions":9,"vwap":2587},"2025-08-01",343.76001,340.10999,341.56,-5.8,726500,{"date":2591,"open":2592,"high":2593,"low":2579,"close":2558,"change":200,"percent_change":243,"volume":2594,"transactions":9,"vwap":2558},"2025-07-31",351.41,351.59,954700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1457,"percent_change":538,"volume":2601,"transactions":9,"vwap":2600},"2025-07-30",349.53,350.44,347,348.48999,776300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":420,"volume":2609,"transactions":9,"vwap":2607},"2025-07-29",350.73001,351,348.53,349.029999,-1.04,624300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":244,"percent_change":875,"volume":2616,"transactions":9,"vwap":2615},"2025-07-28",350.60999,350.67001,349.31,350.070007,1898500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-25",348.94,350.42999,348.81,350.14999,1.63,0.47,571600,{"date":2627,"open":2544,"high":2628,"low":2629,"close":2630,"change":264,"percent_change":112,"volume":2631,"transactions":9,"vwap":2630},"2025-07-24",349.47,348.45999,348.51999,416600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1562,"percent_change":189,"volume":2638,"transactions":9,"vwap":2637},"2025-07-23",347.28,348.62,346.29999,348.54999,701900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1010,"percent_change":107,"volume":2645,"transactions":9,"vwap":2644},"2025-07-22",345.73001,346.17999,344.12,345.66,593000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1176,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-21",345.84,347.20001,345.29001,345.45001,0.08,899600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2064,"percent_change":112,"volume":2660,"transactions":9,"vwap":2659},"2025-07-18",346.13,346.26999,344.42001,345.17999,625600,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2666,"percent_change":637,"volume":2667,"transactions":9,"vwap":2665},"2025-07-17",343.040009,345.48999,345.22,2.18,1576100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2663,"change":2451,"percent_change":1964,"volume":2673,"transactions":9,"vwap":2663},"2025-07-16",342.73999,343.26999,339.54001,585200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-15",345.019989,345.059998,341.69,341.76999,-1.74,-0.51,925100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":189,"percent_change":122,"volume":2689,"transactions":9,"vwap":2688},"2025-07-14",342.42999,343.64999,341.82999,343.51001,818300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-11",342.45001,343.31,341.63,342.67001,-1.39,-0.4,786200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1176,"volume":2706,"transactions":9,"vwap":2704},"2025-07-10",343.39999,344.63,342.54001,344.059998,0.91,767100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1778,"volume":2714,"transactions":9,"vwap":2712},"2025-07-09",342.14999,343.35999,341.35999,343.14999,2.13,756700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":811,"percent_change":211,"volume":2721,"transactions":9,"vwap":2720},"2025-07-08",341.72,342.029999,340.60001,341.019989,775400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":316,"volume":2729,"transactions":9,"vwap":2727},"2025-07-07",342.64999,343.049988,339.70001,341.37,-2.36,865700,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-03",342.29999,344.22,343.73001,2.76,0.81,243800,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2624,"volume":2745,"transactions":9,"vwap":2743},"2025-07-02",339.32001,341.070007,338.92001,340.97,1.6,589800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1192,"percent_change":1621,"volume":2752,"transactions":9,"vwap":2751},"2025-07-01",338.75,340.17001,338.20999,339.37,1070800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1778,"volume":2760,"transactions":9,"vwap":2758},"2025-06-30",339.54999,340.19,338.070007,339.57001,2.1,1234300,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1964,"volume":2768,"transactions":9,"vwap":2766},"2025-06-27",336.98001,338.78,335.64999,337.47,1.24,3899700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":547,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-26",334.62,336.47,334.22,336.23001,0.83,537500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2064,"percent_change":112,"volume":2783,"transactions":9,"vwap":2782},"2025-06-25",334.34,334.45001,332.73001,333.45999,498300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":294,"volume":2791,"transactions":9,"vwap":2789},"2025-06-24",332.28,334.14001,331.73999,333.5,3.64,777500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1926,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",326.88,330.049988,325.31,329.85999,3.57,707800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":898,"volume":2807,"transactions":9,"vwap":2805},"2025-06-20",329.079987,329.54999,325.88,326.29001,-1.18,494300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1779,"percent_change":688,"volume":2814,"transactions":9,"vwap":2813},"2025-06-18",328.019989,329.48999,327,327.47,1023000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":315,"percent_change":595,"volume":2821,"transactions":9,"vwap":2820},"2025-06-17",328.82999,329.64001,326.95999,327.31,1085700,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2551,"percent_change":1217,"volume":2827,"transactions":9,"vwap":2826},"2025-06-16",328.79999,331.10999,330.17001,1102500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-13",328.79001,330.53,326.97,327.82999,-3.81,-1.15,922600,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2840,"change":1756,"percent_change":763,"volume":2842,"transactions":9,"vwap":2840},"2025-06-12",329.66,331.64001,329.38,1014500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":222,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-11",332.14999,332.5,329.42001,330.60999,-0.26,655700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-10",330.13,331.60999,329.42999,331.45999,1.81,0.55,483800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":688,"volume":2867,"transactions":9,"vwap":2865},"2025-06-09",329.92999,330.54999,329.01001,329.64999,0.18,818100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":89,"volume":2875,"transactions":9,"vwap":2873},"2025-06-06",329.049988,330.31,328.25,329.47,3.32,626700,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":305,"volume":2883,"transactions":9,"vwap":2881},"2025-06-05",328.59,329.26001,325.089996,326.14999,-1.42,570400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1040,"percent_change":875,"volume":2890,"transactions":9,"vwap":2889},"2025-06-04",328.22,328.66,327.35999,327.57001,583000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1049,"volume":2898,"transactions":9,"vwap":2896},"2025-06-03",325.57999,328.059998,325.070007,327.62,2.27,1157800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2451,"percent_change":2530,"volume":2905,"transactions":9,"vwap":2904},"2025-06-02",323.23001,325.53,321.31,325.35001,1203300,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":596,"percent_change":1621,"volume":2912,"transactions":9,"vwap":2911},"2025-05-30",323.5,324.73001,320.45999,324.079987,1557800,{"date":2914,"open":2915,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":399,"volume":2919,"transactions":9,"vwap":2917},"2025-05-29",326.070007,321.98999,324.29001,1.44,594700,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":1505,"volume":2927,"transactions":9,"vwap":2925},"2025-05-28",324.94,325.73001,322.54999,322.85001,-1.91,765300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-27",322,324.98999,321.23999,324.76001,6.36,2,1060800,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":304,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-23",316.35999,319.67001,316.35001,318.39999,-0.56,512000,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":836,"percent_change":2064,"volume":2951,"transactions":9,"vwap":2950},"2025-05-22",320.040009,322.32001,319.5,320.19,500700,{"date":2953,"open":2954,"high":2955,"low":2940,"close":2956,"change":2957,"percent_change":1986,"volume":2958,"transactions":9,"vwap":2956},"2025-05-21",323.59,325.57001,320.31,-5.44,428300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2882,"percent_change":305,"volume":2965,"transactions":9,"vwap":2964},"2025-05-20",326.019989,326.59,324.22,325.75,640800,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":399,"percent_change":1344,"volume":2972,"transactions":9,"vwap":2971},"2025-05-19",323.39001,327.37,322.73999,327.17001,588200,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2759,"percent_change":442,"volume":2979,"transactions":9,"vwap":2978},"2025-05-16",325.26001,326.85001,324.01001,326.72,501400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2112,"percent_change":484,"volume":2986,"transactions":9,"vwap":2985},"2025-05-15",322.089996,324.85001,321.72,324.62,623700,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1208,"percent_change":1344,"volume":2993,"transactions":9,"vwap":2992},"2025-05-14",323.41,323.94,322.040009,323.22,2076700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1872,"volume":3001,"transactions":9,"vwap":2999},"2025-05-13",321.059998,324.019989,320.67999,322.78,2.22,964800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-12",320.13,320.59,317.35001,320.56,10.32,3.33,954000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":201,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-09",311.73999,312.12,309.51999,310.23999,-0.09,877200,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":38,"volume":3026,"transactions":9,"vwap":3024},"2025-05-08",310.70001,313.54001,308.82999,310.51001,2.24,917400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1731,"percent_change":146,"volume":3033,"transactions":9,"vwap":3032},"2025-05-07",307.67999,309.59,305.56,308.26999,509200,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":2545,"volume":3041,"transactions":9,"vwap":3039},"2025-05-06",306.62,309.42999,306,307.10999,-2.4,901600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":1200,"volume":3049,"transactions":9,"vwap":3047},"2025-05-05",309.029999,311.32999,308.62,309.51001,-1.64,903000,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":2581,"volume":3057,"transactions":9,"vwap":3055},"2025-05-02",310,312.16,309.070007,311.14999,4.56,606600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1112,"percent_change":1787,"volume":3064,"transactions":9,"vwap":3063},"2025-05-01",307.66,309.66,306.29999,306.59,461200,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":151,"percent_change":1606,"volume":3071,"transactions":9,"vwap":3070},"2025-04-30",300.67001,305.42999,297.32999,304.67001,676800,{"date":3073,"open":3074,"high":3075,"low":3074,"close":3076,"change":398,"percent_change":1778,"volume":3077,"transactions":9,"vwap":3076},"2025-04-29",301.37,305.049988,304.32001,1081600,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":283,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-04-28",302.63,303.97,299.26999,302.45001,0.03,527500,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":1872,"volume":3093,"transactions":9,"vwap":3091},"2025-04-25",300.17001,302.60001,298.70001,302.35001,2.06,920100,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":625,"percent_change":1676,"volume":3100,"transactions":9,"vwap":3099},"2025-04-24",294.73999,300.62,294.14999,300.29001,606800,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":2623,"volume":3108,"transactions":9,"vwap":3106},"2025-04-23",296.76999,299.47,293.16,294.079987,4.73,679800,{"date":179,"open":3110,"high":3111,"low":175,"close":3112,"change":3113,"percent_change":2038,"volume":3114,"transactions":9,"vwap":3112},285.42001,290.39001,289.35001,3.93,1126500]