[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWV":3,"homepage-market-summary":30,"stock-historical-IWV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWV","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 3000 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9143,3.98782,"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},436.16,436.46,437.72,434.83,432.59,3.57,0.83,152879.321433,443.905,358.54999,234485.94418452,90.9,6626,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},295.31,211799,77306486.04613,45.69,"2025-04-22",[182,185,195,206,215,226,236,247,256,267,278,288,298,309,319,330,341,351,361,372,382,392,403,413,423,434,443,453,463,473,482,491,501,512,523,534,543,554,565,575,586,596,605,614,624,635,646,657,668,678,688,699,709,720,731,742,752,762,772,782,790,799,807,816,825,834,842,850,859,866,874,882,890,899,907,915,923,932,941,950,959,968,976,985,993,1001,1010,1018,1026,1035,1042,1050,1057,1064,1072,1081,1089,1097,1105,1114,1122,1129,1136,1143,1151,1159,1168,1175,1183,1191,1200,1208,1217,1225,1234,1243,1249,1257,1266,1274,1282,1290,1297,1305,1314,1323,1331,1338,1347,1356,1363,1371,1379,1387,1395,1403,1411,1419,1427,1435,1442,1449,1458,1466,1474,1483,1491,1500,1509,1517,1526,1535,1541,1550,1558,1566,1574,1583,1592,1600,1609,1618,1625,1632,1639,1647,1655,1662,1671,1679,1688,1695,1702,1707,1715,1722,1730,1736,1744,1751,1757,1764,1771,1777,1786,1793,1800,1807,1812,1818,1823,1830,1838,1844,1852,1860,1868,1873,1881,1890,1897,1903,1912,1919,1927,1933,1939,1946,1953,1961,1967,1975,1980,1988,1995,2004,2012,2021,2030,2039,2048,2055,2063,2069,2077,2084,2091,2099,2106,2114,2119,2126,2134,2140,2147,2155,2163,2170,2178,2185,2191,2200,2209,2216,2222,2231,2239,2246,2254,2261,2267,2275,2282,2287,2294,2302,2309,2317,2324,2332,2339,2346,2353,2360,2367,2376,2382,2391,2399,2405,2413,2419,2427,2433,2441,2449,2456,2463,2471,2478,2485,2492,2499,2506,2511,2517,2524,2532,2540,2546,2554,2562,2569,2577,2584,2593,2601,2607,2613,2622,2630,2637,2644,2651,2658,2664,2671,2679,2685,2692,2699,2706,2714,2720,2728,2734,2742,2750,2756,2764,2772,2779,2787,2796,2803,2810,2819,2826,2835,2842,2850,2858,2866,2872,2879,2886,2894,2902,2909,2916,2922,2929,2936,2943,2952,2959,2965,2972,2979,2985,2992,3001,3007,3015,3022,3029,3035,3044,3051,3058,3064,3071,3078,3087,3096],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3983,436.1274,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",432.64,433.41,429.73,0.93,0.22,129892.578805,3642,431.8151,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",434.23,435.38,431.56,431.66,-0.93,-0.21,400798.719966,2666,434.2252,{"date":207,"open":208,"high":208,"low":209,"close":21,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",434.24,431.51,-0.79,-0.18,213483.600563,2707,432.5605,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",435.02,435.59,432.47,433.38,-3.39,-0.78,83575.407555,2165,434.0047,{"date":227,"open":198,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",437.34,434.27,436.77,1.86,0.43,445351.497522,3015,435.4488,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",432.72,435.642213,432.49,434.91,-0.11,-0.03,95700.998166,3368,434.5157,{"date":248,"open":249,"high":250,"low":251,"close":217,"change":252,"percent_change":210,"volume":253,"transactions":254,"vwap":255},"2026-09-23",438.1,438.3172,434.51,-3.48,139749.918689,2718,435.6944,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",439.2,439.4427,438.178,438.5,0.1,0.02,109386.184632,2822,438.7283,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",435.04,439.23,434.575,438.4,6.52,1.51,83749.613437,2006,437.5772,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",432.48,430.16,431.88,-0.07,-0.02,261067.342185,3021,431.7971,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",432.82,430.72,431.95,4.52,1.06,83331.520361,2692,431.8013,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",430.22,431.58,424.93,427.43,-1.67,-0.39,107078.69751,3120,428.6251,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",431.04,428.47,429.1,-3.18,-0.74,109805.452642,3611,429.1901,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",431.35,433.77,430.69,432.28,-1.79,-0.41,115155.364022,4005,432.2455,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",434.29,435.15,433.69,434.07,3.69,0.86,122605.949256,2564,434.3934,{"date":342,"open":343,"high":282,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",430.5,430.085,430.38,-2.91,-0.67,98721.942233,3496,430.8231,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",434.69,432.66,433.29,-2.36,-0.54,131044.810883,3687,433.5878,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",437.44,437.66,435.17,435.65,-2.45,-0.56,101632.904973,2869,436.3938,{"date":373,"open":374,"high":375,"low":376,"close":249,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",438.68,439.21,437.43,-1.44,-0.33,102550.762567,2286,438.0934,{"date":383,"open":230,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",440.06,436.49,439.54,4.47,1.03,186321.294569,3152,439.2528,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",433.4,435.54,433.15,435.07,2.25,0.52,79000.576686,3161,434.6994,{"date":404,"open":405,"high":406,"low":407,"close":290,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",433.53,434.6,431.68,-3.32,-0.76,86819.760791,2729,433.1492,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",436.81,434.96,436.14,-1.37,-0.31,483884.884591,2636,435.9377,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",439.76,440.96,437.11,437.51,-1.69,-0.38,101066.522642,2920,438.193,{"date":435,"open":436,"high":437,"low":438,"close":258,"change":439,"percent_change":137,"volume":440,"transactions":441,"vwap":442},"2026-08-27",437.89,439.78,437.1,2.89,69365.835892,2383,438.6284,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":112,"volume":450,"transactions":451,"vwap":452},"2026-08-26",435.7,437.05,435.28,436.31,-0.05,86059.8818,2657,436.3089,{"date":454,"open":455,"high":456,"low":20,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",436.48,436.705,436.36,1.25,0.29,128428.923344,2840,436.0491,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":419,"volume":470,"transactions":471,"vwap":472},"2026-08-24",435.9,435.935,434.58,435.11,-1.36,110294.496585,2997,435.2477,{"date":474,"open":385,"high":475,"low":476,"close":477,"change":478,"percent_change":232,"volume":479,"transactions":480,"vwap":481},"2026-08-21",437.52,435.405,436.47,1.89,103549.758848,2457,436.3418,{"date":483,"open":484,"high":363,"low":485,"close":467,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",436.75,434.14,-3.6,-0.82,89304.170193,2717,435.5419,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":122,"volume":498,"transactions":499,"vwap":500},"2026-08-19",439.06,440.12,437.695,438.18,1.09,103741.762374,3633,438.5521,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",438,438.54,436.855,437.09,-3.17,-0.72,86516.618079,2710,437.5905,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",442.3,442.43,440.22,440.26,-2.24,-0.51,128177.736576,2375,440.9776,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",443.6,443.63,441.895,442.5,-0.45,-0.1,75497.221637,2662,442.4175,{"date":535,"open":536,"high":25,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",441.43,442.95,2.74,0.62,121141.807086,2683,442.402,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",441.2,441.48,439.35,440.21,1.36,0.31,104712.911801,3215,440.134,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",440.8,440.9,438.36,438.85,-1.31,-0.3,140311.296572,2458,439.6753,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":243,"volume":572,"transactions":573,"vwap":574},"2026-08-10",439.71,441.27,439.5948,440.16,-0.13,81802.915277,2143,440.2444,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",438.91,440.62,438.37,440.29,3.33,0.76,128882.352311,2902,439.7672,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":409,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",438.02,439.19,436.58,436.96,-0.17,307617.884981,3664,437.4176,{"date":597,"open":598,"high":599,"low":600,"close":19,"change":601,"percent_change":419,"volume":602,"transactions":603,"vwap":604},"2026-08-05",441.18,442.06,437.71,-1.34,457544.483452,6633,439.1341,{"date":606,"open":607,"high":608,"low":609,"close":493,"change":610,"percent_change":231,"volume":611,"transactions":612,"vwap":613},"2026-08-04",433.1,440.145,432.7,8,155764.100346,3953,437.9165,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",425.92,431.64,431.06,6.19,1.46,285509.590776,3617,430.0496,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",424.02,425.83,419.77,424.87,2.44,0.58,632600.691495,3707,424.2539,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",419.31,422.62,418.235,422.43,6.62,1.59,129474.02498,2835,419.6569,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",421.37,423,415.3601,415.81,-6.16,-1.46,79802.201408,2686,418.7365,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",420.68,423.125,419.46,421.97,0.88,0.21,88474.007566,2059,421.8791,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":262,"volume":675,"transactions":676,"vwap":677},"2026-07-27",423.97,424.44,419.415,421.09,0.44,120859.785369,2427,421.0503,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":107,"volume":685,"transactions":686,"vwap":687},"2026-07-24",420.26,423.335,419.79,420.65,0.27,169100.239791,2937,421.0199,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",420.46,422.565,418.6761,420.38,-4.74,-1.11,93553.513194,2390,420.4242,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":202,"volume":706,"transactions":707,"vwap":708},"2026-07-22",425.18,426.7,424.48,425.12,-0.89,127456.211545,3303,425.7643,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",424.49,426.29,423.63,426.01,3.61,0.85,177913.134976,2265,425.7924,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",425.19,426.19,422.16,422.4,-1.01,-0.24,258283.916788,3484,423.7437,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",422.07,425.605,421.96,423.41,-4.13,-0.97,136486.636824,3547,424.0281,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":529,"volume":749,"transactions":750,"vwap":751},"2026-07-16",428.49,429.565,425.86,427.54,-1.94,346546.368617,4006,428.0374,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":411,"vwap":761},"2026-07-15",429.04,430.03,427.05,429.48,1.53,0.36,111671.335311,428.7805,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":152,"volume":769,"transactions":770,"vwap":771},"2026-07-14",427.39,428.888,426.67,427.95,1.49,104398.194243,2049,427.9306,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":508,"volume":779,"transactions":780,"vwap":781},"2026-07-13",428.06,429.14,425.79,426.46,-3.11,93786.409414,2328,427.3752,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":684,"volume":789,"transactions":9,"vwap":787},"2026-07-10",428.94,429.94,426.13,429.57001,1.17,85100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",425.42999,428.63,425.10001,428.39999,3.44,0.81,98500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":378,"volume":806,"transactions":9,"vwap":804},"2026-07-08",423.89999,424.98001,421.35001,424.95999,-1.4,103800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",428.029999,428.42001,424.95001,426.35999,-2.08,-0.49,110600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",427.01001,429.23999,426.76999,428.44,3.18,0.75,476000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",426.69,429.029999,422.29999,425.26001,-0.32,-0.08,168200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":487,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-01",425.25,428.070007,424.079987,425.57999,-0.19,79100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":582,"volume":849,"transactions":9,"vwap":847},"2026-06-30",423.42001,427.10001,423.19,426.39999,3.23,552000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",421.059998,423.45001,418,423.17001,5.92,1.42,310300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":705,"percent_change":202,"volume":865,"transactions":9,"vwap":864},"2026-06-26",415.94,420.39001,415.31,417.25,285600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":112,"volume":873,"transactions":9,"vwap":871},"2026-06-25",421.040009,421.16,416.64001,418.14001,-0.04,481100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":112,"volume":881,"transactions":9,"vwap":879},"2026-06-24",418.75,421.85001,416.85999,418.17999,-0.06,155700,{"date":883,"open":884,"high":885,"low":864,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",417.45999,421.01001,418.23999,-5.52,-1.3,106600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",425.070007,426.67001,423.019989,423.76001,-1.14,-0.27,120500,{"date":900,"open":901,"high":902,"low":649,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",425.34,425.54999,424.89999,4.7,1.12,159400,{"date":908,"open":909,"high":893,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",425.95999,419.41,420.20001,-5.38,-1.26,298000,{"date":916,"open":917,"high":918,"low":919,"close":839,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":839},"2026-06-16",427.73999,428.60001,425.29001,-2.25,-0.53,169600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",426.85001,429.29999,426.82999,427.82999,5.82,1.38,151300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",421.38,423.70999,418.64001,422.01001,2.21,0.53,216500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",414.34,421.089996,412.26001,419.79999,7.22,1.75,350000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",417.040009,419.82001,412.45999,412.57999,-6.41,-1.53,160500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",422.28,424.48999,410.73999,418.98999,-0.92,-0.22,227400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":459,"volume":975,"transactions":9,"vwap":973},"2026-06-08",421.89001,423.20001,419.42999,419.91,1.2,216000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",427.25,427.29001,417.53,418.70999,-11.22,-2.61,169400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":399,"volume":992,"transactions":9,"vwap":990},"2026-06-04",426.51001,430.60999,426.10999,429.92999,2.22,265900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":409,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",430.059998,430.34,427.53,427.70999,-3.29,142300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",429.26999,431.32001,429.20999,431,0.99,0.23,114300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":684,"volume":1017,"transactions":9,"vwap":1015},"2026-06-01",428.25,431.049988,427.92001,430.01001,1.16,177300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":664,"volume":1025,"transactions":9,"vwap":1023},"2026-05-29",428.95001,429.64999,427.87,428.85001,0.89,1200400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",425.26999,428.35001,424.73999,427.95999,2.35,0.55,198500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":243,"percent_change":112,"volume":1041,"transactions":9,"vwap":1040},"2026-05-27",425.73999,426.25,424.53,425.60999,189200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":159,"volume":1049,"transactions":9,"vwap":1047},"2026-05-26",425.10999,426.44,424.51001,425.64001,3.14,322900,{"date":1051,"open":1052,"high":1053,"low":970,"close":1054,"change":1055,"percent_change":674,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",422.48001,424.41,422.5,1.85,156700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":294,"percent_change":122,"volume":1063,"transactions":9,"vwap":1062},"2026-05-21",417.85001,421.67999,417.31,420.64999,243300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":905,"volume":1071,"transactions":9,"vwap":1069},"2026-05-20",415.89001,419.85999,415.16,419.59,4.66,325500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",415.67001,417.079987,413.69,414.92999,-2.64,-0.63,409900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":242,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",418.73001,419.38,415.019989,417.57001,-0.46,463700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":913,"volume":1096,"transactions":9,"vwap":1094},"2026-05-15",419.89001,420.29001,417.42999,418.029999,-5.35,223000,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",421.35999,424.23001,423.38,3.31,0.79,292100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",418.26999,420.95999,416.35001,420.070007,2.07,0.5,198300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":854,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":854},"2026-05-12",417.75,418.41,414.5,-1.06,-0.25,245800,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":159,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-11",417.42001,419.95999,419.059998,0.18,122700,{"date":1130,"open":1131,"high":1132,"low":870,"close":1133,"change":581,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-08",416.79001,418.56,418.32001,0.8,472100,{"date":1137,"open":1094,"high":1094,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",414.20999,414.98999,-1.75,-0.42,176400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",413.79999,417.39001,416.73999,5.57,1.35,301100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":581,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-05",409.94,411.98001,409.92999,411.17001,0.82,125800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",409.089996,410.35999,406.28,407.84,-1.52,-0.37,226400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":459,"volume":1174,"transactions":9,"vwap":1172},"2026-05-01",410,411.64001,409.35999,1.18,129500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":388,"volume":1182,"transactions":9,"vwap":1180},"2026-04-30",405.35999,408.89999,403.63,408.17999,4.18,341300,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-29",404.23001,402.26999,404,-0.36,-0.09,177200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",404.75,405.35001,403.20999,404.35999,-2.41,-0.59,89100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":939,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-27",405.41,406.98001,405.23001,406.76999,0.13,123000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",404.64999,406.44,403.42999,406.23999,2.91,0.72,191700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":326,"volume":1224,"transactions":9,"vwap":1222},"2026-04-23",404.20001,405.42001,399.69,403.32999,-1.66,201600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-22",404.14999,405.12,403.60999,404.98999,3.67,0.91,131100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",404.95999,405.69,400.45999,401.32001,-2.65,-0.66,317600,{"date":1244,"open":1245,"high":1196,"low":1246,"close":1247,"change":305,"percent_change":530,"volume":1248,"transactions":9,"vwap":1247},"2026-04-20",403.62,402.53,403.97,224700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1196,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1196},"2026-04-17",402.040009,405.82999,401.95001,4.96,1.24,196600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",399.22,399.89001,397.60001,399.39999,1.05,0.26,219100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":823,"volume":1273,"transactions":9,"vwap":1271},"2026-04-15",396.10999,398.54001,395.38,398.35001,2.95,236700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-04-14",392.19,395.39999,391.98001,4.49,1.15,460700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":497,"volume":1289,"transactions":9,"vwap":1287},"2026-04-13",385.79001,390.92001,385.26001,390.91,4.2,262800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":368,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-10",388.34,386.10999,386.70999,-0.14,170000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1112,"volume":1304,"transactions":9,"vwap":1302},"2026-04-09",384.84,387.87,383.73001,387.26999,1.91,399500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",385.72,386.19,382.81,385.35999,9.78,2.6,273600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",374.32001,375.79999,371.17999,375.57999,0.15,0.04,185100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":674,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",373.88,375.85999,373.67999,375.42999,1.65,176600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1033,"percent_change":1320,"volume":1337,"transactions":9,"vwap":1336},"2026-04-02",368.42001,375.13,367.67001,373.78,478800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-01",372.87,375.35001,372.079987,373.23001,2.55,0.69,346600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",364.34,371.26999,363.51001,370.67999,10.75,2.99,475400,{"date":1357,"open":1358,"high":1359,"low":26,"close":1360,"change":429,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",364.64999,364.78,359.92999,-0.47,188900,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",366.44,360.82999,361.62,-6.36,-1.73,567700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1368,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-26",371.57999,373.28,367.63,367.98001,-1.7,342600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1111,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-25",375.35999,376.53,372.76001,374.34,0.56,336500,{"date":1388,"open":1352,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",374.079987,369.92001,372.26999,-0.86,-0.23,302700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":458,"volume":1402,"transactions":9,"vwap":1400},"2026-03-23",374.070007,377.16,372.26001,373.13,4.61,511100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",373.98001,366.56,368.51999,-5.82,-1.55,470300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1384,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1384},"2026-03-19",372.29999,376.14001,371.59,-0.96,-0.26,550400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":560,"volume":1426,"transactions":9,"vwap":1424},"2026-03-18",379,379.67001,375.089996,375.29999,-4.98,398500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":142,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",380.72,382.35999,379.95999,380.28,0.08,193600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1431,"change":1440,"percent_change":89,"volume":1441,"transactions":9,"vwap":1431},"2026-03-16",379.47,381.60999,378.95999,3.85,196700,{"date":1443,"open":1444,"high":1445,"low":1319,"close":1446,"change":1447,"percent_change":368,"volume":1448,"transactions":9,"vwap":1446},"2026-03-13",379.91,381.76001,376.10999,-2.12,234600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",381.38,381.47,378.070007,378.23001,-6.08,-1.58,474100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1189,"volume":1465,"transactions":9,"vwap":1463},"2026-03-11",384.87,386.26001,382.51001,384.31,-0.34,111600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1120,"volume":1473,"transactions":9,"vwap":1471},"2026-03-10",385.32999,388.57999,383.60001,384.64999,-0.95,296500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-09",378.82999,386.53,376.23999,385.60001,3.22,0.84,395900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":601,"volume":1490,"transactions":9,"vwap":1488},"2026-03-06",382.92001,384.23001,380.67999,382.38,-5.19,363800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",388.23001,390.29001,384.32999,387.57001,-2.38,-0.61,352400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-04",388.60999,391.17001,387.32001,389.95001,2.62,0.68,313500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":738,"volume":1516,"transactions":9,"vwap":1514},"2026-03-03",384.45999,388.73999,380.95999,387.32999,-3.79,729100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",386.66,392.35999,386.26999,391.12,0.46,0.12,391700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-27",389.079987,391,388.17999,390.66,-2.03,-0.52,311300,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1165,"percent_change":305,"volume":1540,"transactions":9,"vwap":1539},"2026-02-26",394.26999,389.78,392.69,184100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-25",392.73999,394.57001,392.51999,394.20999,3.01,0.77,199000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1134,"volume":1557,"transactions":9,"vwap":1555},"2026-02-24",387.73999,391.75,386.97,391.20001,3.11,347900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1096,"transactions":9,"vwap":1563},"2026-02-23",391.48999,392.64999,386.95001,388.089996,-4.56,-1.16,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1561,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1561},"2026-02-20",388.59,392.98001,388.47,2.37,0.61,353300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-19",389.26999,390.76999,388.22,390.28,-0.48,-0.12,156800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",389.63,392.57999,389.019989,390.76001,1.98,0.51,194300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1524,"volume":1599,"transactions":9,"vwap":1597},"2026-02-17",387.13,390,384.70001,388.78,0.48,634600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",388.079987,390.85999,385.85001,388.29999,0.67,0.17,551900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",395.34,395.84,387.070007,387.63,-6.28,-1.59,348000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1581,"percent_change":243,"volume":1624,"transactions":9,"vwap":1623},"2026-02-11",396.82999,397.029999,392.34,393.91,295100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":72,"percent_change":897,"volume":1631,"transactions":9,"vwap":1630},"2026-02-10",395.70999,396.64999,393.94,394.029999,127800,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":52,"volume":1638,"transactions":9,"vwap":1636},"2026-02-09",392.42999,396.029999,395.10999,1.93,239700,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-06",387.44,394,393.17999,8.11,2.11,206100,{"date":1648,"open":1649,"high":1650,"low":1486,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",386.85001,388.60001,385.070007,-4.89,-1.25,187600,{"date":1656,"open":1657,"high":1658,"low":1504,"close":1659,"change":1660,"percent_change":1361,"volume":1661,"transactions":9,"vwap":1659},"2026-02-04",392.64001,393.029999,389.95999,-1.86,293400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-03",395.39001,395.92001,388.45001,391.82001,-3.04,-0.77,305700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1385,"volume":1678,"transactions":9,"vwap":1676},"2026-02-02",391.57001,395.76001,391.44,394.85999,2.19,257900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-30",393.17001,394.31,390.31,392.67001,-1.97,-0.5,313700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":409,"percent_change":840,"volume":1694,"transactions":9,"vwap":1693},"2026-01-29",395.89001,396.29999,389.39001,394.64001,188700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1277,"change":1700,"percent_change":242,"volume":1701,"transactions":9,"vwap":1277},"2026-01-28",396.89001,397.049988,394.70001,-0.44,203600,{"date":1703,"open":1704,"high":1705,"low":1699,"close":1612,"change":117,"percent_change":459,"volume":1706,"transactions":9,"vwap":1612},"2026-01-27",395.12,396.26999,106800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1590,"volume":1714,"transactions":9,"vwap":1712},"2026-01-26",393.14001,395.019989,393.10999,394.70999,2,223900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1361,"percent_change":1581,"volume":1721,"transactions":9,"vwap":1720},"2026-01-23",392.75,393.67001,391.85999,392.70999,149900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1643,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1643},"2026-01-22",393.35001,394.29999,392.029999,2.12,0.54,265600,{"date":1731,"open":1496,"high":1543,"low":1732,"close":1733,"change":904,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",386.82999,391.059998,1.22,301900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":748,"volume":1743,"transactions":9,"vwap":1741},"2026-01-20",388.54999,390.32001,385.85999,386.35999,-7.65,315600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":561,"percent_change":832,"volume":1750,"transactions":9,"vwap":1749},"2026-01-16",395.26999,395.29001,393.25,394.01001,209800,{"date":1752,"open":1753,"high":1268,"low":1754,"close":1682,"change":1173,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1682},"2026-01-15",395.56,393.97,0.3,191000,{"date":1758,"open":1759,"high":1760,"low":1577,"close":1761,"change":1762,"percent_change":305,"volume":1763,"transactions":9,"vwap":1761},"2026-01-14",393.42001,393.57001,393.13,-1.54,153500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":201,"percent_change":727,"volume":1770,"transactions":9,"vwap":1769},"2026-01-13",395.81,395.98001,393.45999,394.67001,129000,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":23,"percent_change":664,"volume":1776,"transactions":9,"vwap":1775},"2026-01-12",393.26001,395.87,395.60001,197300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-09",392.92001,395.47,392.31,394.76999,2.46,0.63,128100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1781,"change":1791,"percent_change":263,"volume":1792,"transactions":9,"vwap":1781},"2026-01-08",391.81,393.019989,391.10001,0.07,157100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":913,"percent_change":831,"volume":1799,"transactions":9,"vwap":1798},"2026-01-07",393.85999,394.51001,391.98999,392.23999,678100,{"date":1801,"open":1802,"high":1803,"low":1603,"close":1804,"change":1805,"percent_change":1507,"volume":1806,"transactions":9,"vwap":1804},"2026-01-06",391.049988,393.70001,393.5,2.64,753100,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1603,"change":1354,"percent_change":1548,"volume":1811,"transactions":9,"vwap":1603},"2026-01-05",389.70001,391.67001,186500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1300,"change":89,"percent_change":1264,"volume":1817,"transactions":9,"vwap":1300},"2026-01-02",388.82999,389.53,386.01001,291900,{"date":1819,"open":1820,"high":1820,"low":1294,"close":1649,"change":1821,"percent_change":315,"volume":1822,"transactions":9,"vwap":1649},"2025-12-31",390.079987,-2.88,276400,{"date":1824,"open":1825,"high":1826,"low":1585,"close":1827,"change":1498,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-30",390.37,390.67999,389.73001,-0.16,471700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":430,"volume":1837,"transactions":9,"vwap":1835},"2025-12-29",390.059998,391.29999,389.51001,390.34,-1.48,142400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1667,"change":1120,"percent_change":880,"volume":1843,"transactions":9,"vwap":1667},"2025-12-26",392.01001,392.5,391.26999,131400,{"date":1845,"open":1846,"high":1520,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-24",390.89001,390.72,392.070007,1.28,0.33,210500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1850,"volume":1859,"transactions":9,"vwap":1857},"2025-12-23",388.95001,390.87,388.91,390.79001,1.3,156900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":38,"volume":1867,"transactions":9,"vwap":1865},"2025-12-22",388.67001,389.76001,388.42001,389.48999,2.81,270400,{"date":1869,"open":1870,"high":1594,"low":1870,"close":1871,"change":88,"percent_change":663,"volume":1872,"transactions":9,"vwap":1871},"2025-12-19",384.66,386.67999,201800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":823,"volume":1880,"transactions":9,"vwap":1878},"2025-12-18",383.84,385.78,382.5,383.31,2.84,143200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-17",385.13,385.45999,380.38,380.47,-4.21,-1.09,196900,{"date":1891,"open":1892,"high":1893,"low":1462,"close":1894,"change":1895,"percent_change":357,"volume":1896,"transactions":9,"vwap":1894},"2025-12-16",385.10001,386,384.67999,-2.1,304100,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":705,"percent_change":1393,"volume":1902,"transactions":9,"vwap":1901},"2025-12-15",389.79999,386.12,386.78,227900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-12",391.5,391.92001,386.41,387.67001,-4.33,-1.1,229800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":788,"percent_change":1755,"volume":1918,"transactions":9,"vwap":1917},"2025-12-11",389.38,392.12,388.31,392,227100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1548,"volume":1926,"transactions":9,"vwap":1924},"2025-12-10",387.72,391.66,387.28,390.82999,2.98,119500,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1188,"percent_change":1189,"volume":1932,"transactions":9,"vwap":1931},"2025-12-09",387.59,389.32999,387.85001,96700,{"date":1934,"open":1832,"high":1832,"low":1935,"close":1936,"change":1937,"percent_change":419,"volume":1938,"transactions":9,"vwap":1936},"2025-12-08",387.29001,388.20999,-1.19,353800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":399,"percent_change":1206,"volume":1945,"transactions":9,"vwap":1944},"2025-12-05",389.60999,391.01001,388.79999,389.39999,155800,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1320,"volume":1952,"transactions":9,"vwap":1950},"2025-12-04",389.12,387.37,388.88,0.6,83700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":674,"volume":1960,"transactions":9,"vwap":1958},"2025-12-03",386.34,388.85999,386.049988,388.28,1.72,110200,{"date":1962,"open":1613,"high":1963,"low":1964,"close":1965,"change":1008,"percent_change":107,"volume":1966,"transactions":9,"vwap":1965},"2025-12-02",387.92999,385.63,386.56,88000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1361,"volume":1974,"transactions":9,"vwap":1972},"2025-12-01",385.57999,387.69,385.31,386.32999,-1.81,221600,{"date":1976,"open":1871,"high":1977,"low":1741,"close":1977,"change":1978,"percent_change":539,"volume":1979,"transactions":9,"vwap":1977},"2025-11-28",388.14001,2.41,85500,{"date":1981,"open":1982,"high":1983,"low":1495,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-26",384.59,386.98001,385.73001,2.68,0.7,251500,{"date":1989,"open":1476,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":905,"volume":1994,"transactions":9,"vwap":1992},"2025-11-25",383.70999,377.23999,383.049988,4.25,147300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-24",375.75,379.79001,375.17001,378.79999,4.99,1.33,153800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1734,"volume":2011,"transactions":9,"vwap":2009},"2025-11-21",370.95999,376.44,368.54001,373.81,4.51,425700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-20",381.040009,382.48001,369,369.29999,-5.9,-1.57,178100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-19",374.39001,377.76001,373.01001,375.20001,1.27,0.34,188000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-18",374.48999,376.76001,371.45999,373.92999,-2.69,-0.71,128600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-17",379.54001,381.45999,374.88,376.62,-3.9,-1.02,171800,{"date":2049,"open":2050,"high":2051,"low":1317,"close":2052,"change":2053,"percent_change":872,"volume":2054,"transactions":9,"vwap":2052},"2025-11-14",377.070007,382.84,380.51999,-0.15,2204300,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-13",385.95999,380,380.67001,-6.88,-1.78,357500,{"date":2064,"open":1292,"high":2065,"low":2066,"close":2067,"change":1755,"percent_change":1433,"volume":2068,"transactions":9,"vwap":2067},"2025-11-12",388.66,386.32001,387.54999,73000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":132,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-11",385.42001,387.70001,385.079987,387.25,0.2,78500,{"date":2078,"open":2079,"high":2080,"low":1992,"close":2081,"change":2082,"percent_change":768,"volume":2083,"transactions":9,"vwap":2081},"2025-11-10",384.42001,386.92999,386.47,5.67,92700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1523,"percent_change":1524,"volume":2090,"transactions":9,"vwap":2089},"2025-11-07",378.54999,380.85999,375.029999,380.79999,124100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":738,"volume":2098,"transactions":9,"vwap":2096},"2025-11-06",383.98001,384.28,379.23999,380.34,-3.74,159500,{"date":2100,"open":2101,"high":1957,"low":2102,"close":2103,"change":857,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-05",382.75,382.35001,384.079987,0.37,264500,{"date":2107,"open":2108,"high":2109,"low":1488,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-04",383.26999,385.35001,382.66,-4.93,-1.27,141700,{"date":2115,"open":2116,"high":2117,"low":1884,"close":1929,"change":1590,"percent_change":1206,"volume":2118,"transactions":9,"vwap":1929},"2025-11-03",388.85001,388.97,100600,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1523,"volume":2125,"transactions":9,"vwap":2123},"2025-10-31",388.45999,385.17999,387.079987,1.78,114000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-30",387.45999,389.13,385.29999,-4.4,-1.13,89600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1809,"change":840,"percent_change":449,"volume":2139,"transactions":9,"vwap":1809},"2025-10-29",390.85001,391.17999,387.51001,154700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":399,"percent_change":1206,"volume":2146,"transactions":9,"vwap":2145},"2025-10-28",390.20001,390.92999,389.059998,389.89001,99400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":117,"volume":2154,"transactions":9,"vwap":2152},"2025-10-27",388.38,389.57999,387.97,389.37,4.35,75800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1103,"volume":2162,"transactions":9,"vwap":2160},"2025-10-24",384.82001,385.98999,384.64001,385.019989,3.03,78700,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":1784,"volume":2169,"transactions":9,"vwap":2167},"2025-10-23",379.82001,382.64001,381.98999,2.4,58400,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-22",382.29001,377.089996,379.59,-2.23,-0.58,87900,{"date":2179,"open":2180,"high":1485,"low":2181,"close":2182,"change":2183,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-21",381.69,381.34,381.82001,0,152200,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2182,"change":1288,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2182},"2025-10-20",379.5,382.37,1.11,77500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-17",375.079987,378.45001,374.42999,377.62,1.57,0.42,313000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-16",379.87,380.69,374.35001,376.049988,-2.84,-0.75,186800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1329,"percent_change":674,"volume":2215,"transactions":9,"vwap":2214},"2025-10-15",380.10999,381.81,375.73999,378.89001,126900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1991,"change":449,"percent_change":112,"volume":2221,"transactions":9,"vwap":1991},"2025-10-14",374.040009,379.089996,371.67999,157600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-13",375.92999,377.97,375.26999,377.29001,5.96,1.61,190100,{"date":2232,"open":2233,"high":2234,"low":1318,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-10",382.079987,383.12,371.32999,-10.22,-2.68,205800,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1188,"volume":2245,"transactions":9,"vwap":2243},"2025-10-09",383.29999,380.60999,381.54999,-1.39,576600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1606,"volume":2253,"transactions":9,"vwap":2251},"2025-10-08",381.13,382.98999,380.73001,382.94,2.54,128000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2061,"percent_change":1361,"volume":2260,"transactions":9,"vwap":2259},"2025-10-07",382.63,382.95999,379.53,380.39999,168100,{"date":2262,"open":2256,"high":2051,"low":2263,"close":2264,"change":2265,"percent_change":2104,"volume":2266,"transactions":9,"vwap":2264},"2025-10-06",381.049988,382.17999,1.41,436700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2075,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-03",381.059998,382.82999,380.29999,380.76999,0.05,87100,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":262,"volume":2281,"transactions":9,"vwap":2279},"2025-10-02",381.29001,379.26001,380.57001,0.39,160400,{"date":2283,"open":2284,"high":2279,"low":2284,"close":2285,"change":1255,"percent_change":1850,"volume":2286,"transactions":9,"vwap":2285},"2025-10-01",377.14001,380.17999,131700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2027,"percent_change":2028,"volume":2293,"transactions":9,"vwap":2292},"2025-09-30",377.45999,379.14001,376.26001,378.94,333100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1008,"volume":2301,"transactions":9,"vwap":2299},"2025-09-29",378.10001,378.47,376.81,377.67001,0.87,210800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2307,"percent_change":137,"volume":2308,"transactions":9,"vwap":2305},"2025-09-26",375.45999,376.79999,374.72,2.47,233300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":519,"volume":2316,"transactions":9,"vwap":2314},"2025-09-25",374.41,375.070007,372.39999,374.32999,-1.92,68000,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":305,"volume":2323,"transactions":9,"vwap":2321},"2025-09-24",378.5,375.67999,376.25,-1.47,60900,{"date":2325,"open":2326,"high":2285,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-23",379.85001,377.20001,377.72,-2.09,-0.55,145000,{"date":2333,"open":2334,"high":2335,"low":1398,"close":2336,"change":2337,"percent_change":1598,"volume":2338,"transactions":9,"vwap":2336},"2025-09-22",377.54999,380.019989,379.81,1.83,68300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":458,"percent_change":1850,"volume":2345,"transactions":9,"vwap":2344},"2025-09-19",378.17999,378.64001,376.42001,377.98001,191500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1032,"percent_change":1784,"volume":2352,"transactions":9,"vwap":2351},"2025-09-18",376.23001,378,375.32999,376.73001,221800,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1141,"percent_change":242,"volume":2359,"transactions":9,"vwap":2358},"2025-09-17",374.76999,376.31,371.82001,374.38,95300,{"date":2361,"open":1997,"high":1997,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-16",374.14999,374.79999,-1.32,-0.35,198800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-15",375.87,376.41,375.41,376.12,1.7,0.45,292200,{"date":2377,"open":2378,"high":1328,"low":2379,"close":2380,"change":1533,"percent_change":1295,"volume":2381,"transactions":9,"vwap":2380},"2025-09-12",374.95999,374.22,374.42001,84100,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-11",372.79999,375.23999,372.62,374.94,3.41,0.92,65300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":66,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-10",372.66,373,370.64999,371.53,0.24,103300,{"date":2400,"open":2401,"high":2006,"low":2402,"close":2403,"change":2374,"percent_change":1524,"volume":2404,"transactions":9,"vwap":2403},"2025-09-09",370.34,369.079987,370.63,226500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":550,"volume":2412,"transactions":9,"vwap":2410},"2025-09-08",369.97,370.48999,369.20001,370.17999,1.14,54500,{"date":2414,"open":2235,"high":2415,"low":2416,"close":2417,"change":2330,"percent_change":2053,"volume":2418,"transactions":9,"vwap":2417},"2025-09-05",371.75,366.63,369.040009,55300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":716,"volume":2426,"transactions":9,"vwap":2424},"2025-09-04",366.85999,369.70001,366.48999,369.59,3.1,57300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2423,"change":1329,"percent_change":2374,"volume":2432,"transactions":9,"vwap":2423},"2025-09-03",366.14001,366.84,364.75,60600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1241,"volume":2440,"transactions":9,"vwap":2438},"2025-09-02",362.97,364.92001,361.94,364.84,-2.43,64600,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-29",369.019989,366.48001,367.26999,-2.3,-0.62,57500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1849,"percent_change":152,"volume":2455,"transactions":9,"vwap":2454},"2025-08-28",368.85999,369.92999,367.73999,369.57001,70800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":905,"percent_change":550,"volume":2462,"transactions":9,"vwap":2461},"2025-08-27",367.14999,368.64999,366.89999,368.29001,235000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":127,"volume":2470,"transactions":9,"vwap":2468},"2025-08-26",365.44,367.37,365.39999,367.17001,1.48,252900,{"date":2472,"open":2423,"high":2473,"low":2474,"close":2475,"change":1616,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-25",367.12,365.59,365.69,-0.43,186400,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":1959,"volume":2484,"transactions":9,"vwap":2482},"2025-08-22",362.17999,368.049988,367.28,6.2,107700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1937,"percent_change":378,"volume":2491,"transactions":9,"vwap":2490},"2025-08-21",361.28,362.26001,360.14999,361.079987,105800,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":378,"volume":2498,"transactions":9,"vwap":2496},"2025-08-20",363.10999,359.56,362.26999,-1.21,325200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":368,"volume":2190,"transactions":9,"vwap":2504},"2025-08-19",365.35001,365.97,362.84,363.48001,-2.04,{"date":2507,"open":2436,"high":2508,"low":2436,"close":2509,"change":283,"percent_change":284,"volume":2510,"transactions":9,"vwap":2509},"2025-08-18",365.79001,365.51999,53600,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2474,"change":2515,"percent_change":840,"volume":2516,"transactions":9,"vwap":2474},"2025-08-15",367.10999,365.12,-0.68,116800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2330,"percent_change":2053,"volume":2523,"transactions":9,"vwap":2522},"2025-08-14",365.10999,366.70001,365.01001,366.26999,44400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":52,"volume":2531,"transactions":9,"vwap":2529},"2025-08-13",366.29001,366.92999,365.42001,366.82001,1.79,73200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2411,"volume":2539,"transactions":9,"vwap":2537},"2025-08-12",362.10001,365.17001,361.82001,365.029999,4.13,66700,{"date":2541,"open":1367,"high":2542,"low":2489,"close":2543,"change":2544,"percent_change":840,"volume":2545,"transactions":9,"vwap":2543},"2025-08-11",362.42001,360.89999,-0.69,120700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1344,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-08",360.32001,361.76001,360.17999,361.59,0.71,84600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":832,"volume":2561,"transactions":9,"vwap":2559},"2025-08-07",361.35001,361.88,357.39999,359.040009,-0.29,122800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2168,"percent_change":1606,"volume":2568,"transactions":9,"vwap":2567},"2025-08-06",357.70999,359.70999,357,359.32999,88500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1533,"volume":2576,"transactions":9,"vwap":2574},"2025-08-05",358.79001,359.42999,356.20001,356.92999,-1.88,67800,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-04",355.23001,358.81,5.71,1.62,114900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-01",355.26999,355.32001,351.69,353.10001,-5.86,-1.63,112800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":529,"volume":2600,"transactions":9,"vwap":2598},"2025-07-31",363.17999,363.41,358.39999,358.95999,-1.62,199800,{"date":2602,"open":2603,"high":2542,"low":2604,"close":2605,"change":831,"percent_change":1189,"volume":2606,"transactions":9,"vwap":2605},"2025-07-30",361.37,358.89999,360.57999,137300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2543,"change":913,"percent_change":2365,"volume":2612,"transactions":9,"vwap":2543},"2025-07-29",362.82999,363.049988,360.53,69100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-28",362.72,362.73999,361.47,362.16,0.11,0.03,154000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":147,"volume":2629,"transactions":9,"vwap":2627},"2025-07-25",360.94,362.48001,360.92001,362.049988,1.37,58200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1189,"percent_change":284,"volume":2636,"transactions":9,"vwap":2635},"2025-07-24",361.20001,361.54001,360.56,360.67999,78000,{"date":2638,"open":2572,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":663,"volume":2643,"transactions":9,"vwap":2641},"2025-07-23",360.88,358.54001,360.76999,3.16,146300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1524,"percent_change":2620,"volume":2650,"transactions":9,"vwap":2649},"2025-07-22",357.76001,358.20001,356.17001,357.60999,97600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2198,"percent_change":1524,"volume":2657,"transactions":9,"vwap":2656},"2025-07-21",357.73999,359.22,357.23999,357.48999,80500,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2365,"percent_change":530,"volume":2663,"transactions":9,"vwap":2662},"2025-07-18",358.53,356.54001,357.070007,64000,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2669,"percent_change":1986,"volume":2670,"transactions":9,"vwap":2668},"2025-07-17",354.95999,357.60001,357.42001,2.49,150500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":759,"volume":2678,"transactions":9,"vwap":2676},"2025-07-16",354.70999,355.20999,351.20001,354.92999,1.29,153300,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":519,"volume":2545,"transactions":9,"vwap":2683},"2025-07-15",357.20999,353.57001,353.64001,-1.82,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2300,"percent_change":122,"volume":2691,"transactions":9,"vwap":2690},"2025-07-14",354.26001,355.67999,354.070007,355.45999,199900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1223,"percent_change":1361,"volume":2698,"transactions":9,"vwap":2697},"2025-07-11",354.60999,355.31,353.67999,354.59,77200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1755,"volume":2592,"transactions":9,"vwap":2704},"2025-07-10",355.39999,356.79999,354.63,356.25,1.07,{"date":2707,"open":2708,"high":2587,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-09",354.25,353.31,355.17999,2.26,0.64,106400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":529,"percent_change":571,"volume":2629,"transactions":9,"vwap":2719},"2025-07-08",353.76001,354.049988,352.60001,352.92001,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":508,"volume":2727,"transactions":9,"vwap":2725},"2025-07-07",354.45999,355.049988,351.53,353.37,-2.57,214800,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2161,"percent_change":337,"volume":2733,"transactions":9,"vwap":2732},"2025-07-03",354.10999,356.26999,355.94,77800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":939,"volume":2741,"transactions":9,"vwap":2739},"2025-07-02",350.95001,352.98001,350.78,352.91,1.87,149000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1321,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-01",350.089996,351.94,349.82999,351.040009,0.01,409600,{"date":2751,"open":2738,"high":2752,"low":2753,"close":2754,"change":2530,"percent_change":1590,"volume":2755,"transactions":9,"vwap":2754},"2025-06-30",351.82999,349.64001,351,152900,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":127,"volume":2763,"transactions":9,"vwap":2761},"2025-06-27",348.78,350.47,347.31,349.20999,1.39,241200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":23,"volume":2771,"transactions":9,"vwap":2769},"2025-06-26",346.14001,348.049988,345.87,347.82001,2.85,153200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2075,"percent_change":107,"volume":2778,"transactions":9,"vwap":2777},"2025-06-25",345.88,345.98999,344.25,344.97,207500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1007,"volume":2786,"transactions":9,"vwap":2784},"2025-06-24",343.81,345.70999,343.37,344.76999,3.39,114400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-23",338.28,341.53,336.42001,341.38,3.32,0.98,267100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1079,"percent_change":840,"volume":2802,"transactions":9,"vwap":2801},"2025-06-20",340.64999,340.84,337.17001,338.059998,172700,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1791,"percent_change":263,"volume":2809,"transactions":9,"vwap":2808},"2025-06-18",339.10001,340.85999,338.29999,338.69,194200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-17",340.040009,340.95999,338.26001,338.62,-3.2,-0.94,206500,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":797,"volume":2825,"transactions":9,"vwap":2823},"2025-06-16",340.25,342.59,341.82001,2.76,287000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-13",339.98999,341.89999,338.35001,339.059998,-4.04,-1.18,193700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":663,"percent_change":1264,"volume":2841,"transactions":9,"vwap":2840},"2025-06-12",341.31,343.22,341.23001,343.10001,288300,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1393,"volume":2849,"transactions":9,"vwap":2847},"2025-06-11",343.92999,344.20001,341.20999,342.22,-0.8,139100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":399,"volume":2857,"transactions":9,"vwap":2855},"2025-06-10",341.79001,343.29999,341.19,343.019989,1.77,107400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":459,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-09",341.5,342.14001,340.60999,341.25,0.09,148000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2813,"change":336,"percent_change":497,"volume":2871,"transactions":9,"vwap":2813},"2025-06-06",340.45999,341.78,339.69,100100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2591,"percent_change":1580,"volume":2878,"transactions":9,"vwap":2877},"2025-06-05",339.95999,340.57999,336.26999,337.26999,150800,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":449,"percent_change":112,"volume":2885,"transactions":9,"vwap":2884},"2025-06-04",339.57001,340,338.89001,338.89999,157900,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":1215,"volume":2893,"transactions":9,"vwap":2891},"2025-06-03",336.73001,339.34,336.57001,338.95001,2.43,161800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":52,"volume":2901,"transactions":9,"vwap":2899},"2025-06-02",334.040009,336.60001,332.73001,336.51999,1.64,202400,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1393,"percent_change":283,"volume":2908,"transactions":9,"vwap":2907},"2025-05-30",334.59,335.84,331.70999,334.88,386500,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":459,"volume":2915,"transactions":9,"vwap":2913},"2025-05-29",337.19,333.42999,335.10999,0.97,181100,{"date":2917,"open":2918,"high":2919,"low":87,"close":2920,"change":1660,"percent_change":2330,"volume":2921,"transactions":9,"vwap":2920},"2025-05-28",336.14999,336.73999,334.14001,289400,{"date":2923,"open":2912,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1111,"volume":2928,"transactions":9,"vwap":2926},"2025-05-27",336.049988,332.32999,336,6.82,201500,{"date":2930,"open":2931,"high":2932,"low":2931,"close":2933,"change":2934,"percent_change":2447,"volume":2935,"transactions":9,"vwap":2933},"2025-05-23",327.25,330.66,329.17999,-2.05,190200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1189,"percent_change":243,"volume":2942,"transactions":9,"vwap":2941},"2025-05-22",331.17001,333.32999,330.57999,331.23001,169200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-21",334.98999,336.81,330.75,331.32001,-5.85,-1.74,206700,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2800,"change":2957,"percent_change":378,"volume":2958,"transactions":9,"vwap":2800},"2025-05-20",337.42999,337.98999,335.54001,-1.12,142900,{"date":2960,"open":2961,"high":2962,"low":2961,"close":2963,"change":1321,"percent_change":2748,"volume":2964,"transactions":9,"vwap":2963},"2025-05-19",334.51001,338.64999,338.29001,167900,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2968,"change":2970,"percent_change":38,"volume":2971,"transactions":9,"vwap":2968},"2025-05-16",336.38,338.25,335.34,2.45,108500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":82,"percent_change":127,"volume":2978,"transactions":9,"vwap":2977},"2025-05-15",333.45999,336.070007,332.85999,335.79999,193800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2981,"change":2104,"percent_change":2619,"volume":2984,"transactions":9,"vwap":2981},"2025-05-14",334.45999,335.17999,333.45001,962800,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":2990,"percent_change":1345,"volume":2991,"transactions":9,"vwap":2989},"2025-05-13",332.049988,335.35999,334.089996,2.29,261700,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-12",331.54001,331.89001,328.69,331.79999,10.33,3.21,181900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":112,"percent_change":-6,"volume":833,"transactions":9,"vwap":3006},"2025-05-09",322.76999,323.079987,320.51999,321.47,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":797,"volume":3014,"transactions":9,"vwap":3012},"2025-05-08",321.73999,324.57999,319.70999,321.48001,2.58,176100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":497,"percent_change":2028,"volume":3021,"transactions":9,"vwap":3020},"2025-05-07",318.39999,320.42001,316.48001,318.89999,217500,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":367,"percent_change":1669,"volume":3028,"transactions":9,"vwap":3027},"2025-05-06",317.22,320.26001,316.70001,317.81,98600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3025,"change":3034,"percent_change":921,"volume":2286,"transactions":9,"vwap":3025},"2025-05-05",319.62,322.23001,319.45001,-1.71,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-02",320.66,322.92999,320.049988,321.97,4.87,1.54,108100,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":398,"percent_change":2552,"volume":3050,"transactions":9,"vwap":3049},"2025-05-01",318.26999,320.38,316.92001,317.10001,204600,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":1464,"percent_change":242,"volume":3057,"transactions":9,"vwap":3056},"2025-04-30",311.10999,316.089996,307.73999,314.85001,340400,{"date":3059,"open":3060,"high":3061,"low":3060,"close":3062,"change":1111,"percent_change":137,"volume":3063,"transactions":9,"vwap":3062},"2025-04-29",312.079987,315.67001,315.19,199500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":832,"percent_change":243,"volume":3070,"transactions":9,"vwap":3069},"2025-04-28",313.45999,314.62,309.82999,313.12,173000,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3074,"change":3076,"percent_change":823,"volume":3077,"transactions":9,"vwap":3074},"2025-04-25",310.66,313.20001,309.10999,2.34,278700,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-04-24",304.92999,311.17001,304.48001,310.85999,6.37,2.09,209400,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-04-23",307.23999,310.20999,303.54001,304.48999,5.11,1.71,232800,{"date":180,"open":3097,"high":3098,"low":176,"close":3099,"change":3100,"percent_change":1849,"volume":3101,"transactions":9,"vwap":3099},295.60999,300.59,299.38,3.77,185800]