[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYW":3,"homepage-market-summary":29,"stock-historical-IYW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYW","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 U.S. Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0729,0.196528,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},269.69,271.145,271.945,269.2,266.83,2.86,1.07,481291.474696,172.53999,1032447.166602744,97.7,6631,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},128.92999,1009078,368313491.650686,105.93,"2025-04-22",[181,184,193,203,213,224,235,246,257,267,278,288,299,310,321,332,343,353,363,372,383,394,405,415,425,436,447,458,468,479,488,499,509,520,530,539,549,558,568,579,590,601,612,623,634,645,656,667,678,688,698,708,718,729,738,749,760,770,781,790,798,807,816,824,833,841,849,857,866,875,882,890,899,908,917,924,932,941,950,959,968,977,985,992,1000,1009,1018,1027,1036,1044,1050,1059,1068,1074,1082,1091,1099,1107,1115,1124,1133,1138,1147,1155,1164,1173,1182,1191,1199,1207,1216,1224,1232,1240,1249,1258,1267,1275,1283,1292,1300,1309,1317,1325,1333,1341,1348,1357,1366,1375,1383,1392,1401,1409,1417,1426,1434,1441,1450,1459,1466,1475,1483,1492,1500,1506,1515,1523,1531,1539,1548,1556,1564,1572,1581,1590,1599,1607,1614,1623,1630,1638,1646,1654,1663,1672,1681,1688,1697,1704,1713,1721,1728,1737,1745,1752,1760,1768,1777,1784,1791,1800,1809,1815,1823,1830,1836,1843,1850,1858,1863,1870,1877,1885,1891,1897,1903,1911,1919,1926,1931,1939,1948,1956,1964,1971,1979,1985,1994,2001,2007,2013,2022,2029,2036,2043,2049,2058,2065,2073,2079,2087,2096,2103,2112,2121,2128,2135,2142,2149,2158,2164,2172,2179,2187,2196,2203,2211,2218,2225,2232,2237,2245,2249,2258,2267,2275,2280,2288,2297,2304,2310,2316,2323,2330,2337,2344,2351,2358,2366,2373,2381,2389,2396,2405,2413,2418,2423,2431,2438,2444,2452,2459,2467,2474,2481,2488,2494,2502,2509,2517,2526,2534,2541,2549,2554,2562,2570,2579,2586,2592,2597,2605,2612,2621,2629,2634,2642,2650,2656,2662,2669,2677,2683,2690,2695,2702,2710,2717,2724,2733,2740,2747,2754,2762,2769,2777,2785,2793,2801,2809,2816,2823,2830,2838,2846,2854,2861,2869,2876,2885,2892,2899,2907,2914,2921,2928,2936,2943,2949,2958,2966,2975,2982,2990,2998,3004,3010,3017,3024,3030,3038,3045,3053,3060,3067,3075,3084,3091,3098,3104,3112,3120,3129,3135],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},9237,270.1474,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":37,"volume":190,"transactions":191,"vwap":192},"2026-10-01",266.35,267.67,264.245,1.93,586818.631013,7832,266.5584,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",264.53,267.24,264.9,1.56,0.59,345554.667087,5667,266.2236,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",265.25,262.63,263.34,-0.23,-0.09,536386.504935,6502,263.9089,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",264.54,265.31,261.57,263.57,-2.55,-0.96,541960.344128,8836,263.837,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",265.06,266.77,264.465,266.12,1.81,0.68,752409.218666,8092,266.1531,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",261.72,264.77,261.267,264.31,-0.21,-0.08,634228.750011,9986,263.3653,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",266.4,266.68,262.78,264.52,-1.47,-0.55,518395.369061,8412,264.4157,{"date":258,"open":259,"high":260,"low":195,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",264.6,266.415,265.99,1.53,0.58,622060.960986,11071,265.7028,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",259.33,264.97,258.88,264.46,7.59,2.95,895952.673907,10894,263.1238,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",257.06,254.75,256.87,1.45,0.57,444042.1928,7498,255.7048,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",254.39,255.9,253.45,255.42,5.27,2.11,328939.224959,6445,254.938,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",251.36,252.78,248.265,250.15,0.07,0.03,412806.94487,8599,251.1118,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",250.9,251.7225,249.6,250.08,-1.02,-0.41,652121.6503,8407,250.1639,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",249.12,252.61,247.91,251.1,-2.15,-0.85,642621.277191,8509,251.0998,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",252.99,254.805,252.5896,253.25,2.94,1.17,798272.809015,5500,253.6348,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":316,"volume":350,"transactions":351,"vwap":352},"2026-09-10",249.87,251.5,249.14,250.31,-2.57,504705.832231,7552,250.2073,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":242,"volume":360,"transactions":361,"vwap":362},"2026-09-09",252.71,253.66,251.8665,252.88,-0.2,504689.109353,5425,252.8687,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":208,"percent_change":209,"volume":369,"transactions":370,"vwap":371},"2026-09-08",254.12,254.435,252.05,253.08,691940.596012,8344,253.2969,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",253.71,254.35,252.44,253.31,0.77,0.3,259937.751898,5249,253.1126,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",249.31,253.085,249.04,252.54,4.16,1.67,313035.667578,5705,251.8213,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",247.58,248.76,246.84,248.38,0.44,0.18,290572.666071,5048,248.1636,{"date":406,"open":407,"high":314,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",247.47,246.75,247.94,-3.34,-1.33,423090.008854,7339,247.902,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":306,"volume":422,"transactions":423,"vwap":424},"2026-08-31",250.89,251.56,249.84,251.28,0.08,1247478.585684,12235,250.7758,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",253.27,254.94,250.98,251.2,-2.61,-1.03,282276.374807,7509,252.0491,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",250.73,253.95,250.045,253.81,7.14,2.89,409359.635567,7952,252.8835,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",245.06,247.29,244.96,246.67,0.63,0.26,855489.829321,8783,246.5174,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":189,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",246.21,247.4,244.67,246.04,0.79,435733.718579,8164,245.7548,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",245.59,245.9435,242.82,244.11,-3.14,-1.27,473936.418912,7964,244.5638,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":401,"volume":485,"transactions":486,"vwap":487},"2026-08-21",248.42,245.53,247.25,0.45,227611.731225,5604,247.2543,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",247.62,248.48,246.25,246.8,-1,-0.4,259650.887663,5876,246.9475,{"date":500,"open":501,"high":502,"low":492,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",250.09,250.53,247.8,-1.78,-0.71,275466.820329,7455,248.1196,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",250.42,251.59,248.54,249.58,-5.21,-2.04,868838.881052,8293,249.5292,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":505,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",256.3,256.51,254.62,254.79,-0.28,353246.495149,6237,255.8911,{"date":531,"open":280,"high":532,"low":525,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",257.329,255.5,-1.09,-0.42,500018.6347,8584,255.5596,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":330,"vwap":548},"2026-08-13",254.23,257.4,254.005,256.59,3.51,1.39,316294.500499,256.5608,{"date":550,"open":524,"high":551,"low":552,"close":368,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",254.855,252.635,2.06,0.82,312592.613128,8237,253.4269,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",253.75,250.17,251.02,-1.36,-0.54,380135.806011,7750,251.5648,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",253.77,254.8372,252.23,252.38,-1.67,-0.66,355135.536741,7361,253.322,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",253.54,254.7596,252.04,254.05,3.46,1.38,290839.715191,6551,253.5572,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",248.5,252.48,247.76,250.59,-0.68,-0.27,394360.035213,8369,250.8678,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",254.49,255.72,251.22,251.27,-2.28,-0.9,558041.060469,10523,253.5255,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",247.295,254.71,247.06,253.55,9.87,4.05,1156019.749719,15226,252.1611,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",237.81,244.825,237.105,243.68,5.64,2.37,903191.303976,9622,241.9861,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",238.54,240.07,233.96,238.04,1.08,0.46,619814.202988,11661,237.409,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",233.12,237.4325,232.61,236.96,9.62,4.23,497537.905679,8758,236.0948,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",231.96,234.48,227.14,227.34,-4.86,-2.09,473073.391782,7195,229.4425,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",231.74,233.62,228.04,232.2,-2.85,-1.21,379931.668658,6326,231.2354,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":432,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",239,239.25,232.42,235.05,-0.44,544892.517291,6541,234.8702,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":432,"volume":695,"transactions":696,"vwap":697},"2026-07-24",237.95,239.53,235.315,236.08,-2.46,513077.79071,8227,237.2959,{"date":699,"open":700,"high":701,"low":702,"close":636,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",239.6,240.96,236.77,-4.74,-1.95,452247.210821,6420,238.5111,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",242.21,244.63,243.28,-1.17,-0.48,383299.454165,4766,243.3352,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",243.61,244.82,242.15,244.45,4.48,1.87,300116.658727,5351,244.1094,{"date":730,"open":731,"high":712,"low":732,"close":733,"change":37,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",241.19,239.735,239.97,0.31,1125472.177903,6108,240.2891,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",236.86,241.69,234.57,239.24,-3.46,-1.43,902118.881761,8400,238.8648,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",245.85,246.41,241.4035,242.7,-5.75,-2.31,423406.348772,5592,243.317,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":454,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",249.78,250.0512,244.89,248.45,0.1,310955.012285,6031,247.3419,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",246.93,248.96,244.93,248.19,3.42,1.4,331029.133475,6454,247.7406,{"date":782,"open":483,"high":783,"low":473,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",247.83,244.77,-5.31,-2.12,875266.636112,9147,245.8524,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":141,"volume":797,"transactions":9,"vwap":795},"2026-07-10",248.47,250.28999,246.88,250.080002,0.8,533100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",247.2,249.71001,246,249.28,4.18,1.71,293700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",241.25,245.37,240.35001,245.10001,1.82,0.75,430300,{"date":817,"open":818,"high":819,"low":820,"close":712,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":712},"2026-07-07",243.82001,245.21001,240.33,-4.11,-1.66,447300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",245.7,249.020004,245.41,247.39,3.91,1.61,569200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":786,"volume":840,"transactions":9,"vwap":838},"2026-07-02",248.2,250.62,241.46001,243.48,-5.27,610500,{"date":842,"open":843,"high":844,"low":592,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",249.66,251.23,248.75,-3.48,-1.38,476500,{"date":850,"open":851,"high":852,"low":853,"close":572,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":572},"2026-06-30",246.53999,252.92999,246.47,6.02,2.45,550300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",242.91,246.44,238.5,246.21001,6.55,2.73,479600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",239.96001,242.47,238.2,239.66,-4.33,-1.77,636000,{"date":876,"open":877,"high":325,"low":878,"close":879,"change":880,"percent_change":158,"volume":881,"transactions":9,"vwap":879},"2026-06-25",247.87,238.67,243.99001,1.8,2191900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":714,"volume":889,"transactions":9,"vwap":887},"2026-06-24",243.89,245.58,239.21001,242.19,-1.18,600800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",243.97,247.28999,242.94,243.37,-9.91,-3.91,484200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",255.059998,256.38,251.92,253.28,-0.29,-0.11,629100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",251.97,254.37,250.25,253.57001,7.18,2.91,571300,{"date":918,"open":438,"high":919,"low":920,"close":921,"change":922,"percent_change":596,"volume":923,"transactions":9,"vwap":921},"2026-06-17",251.44,245.84,246.39,-1.68,814500,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",253.24001,254.28,248.070007,-5.9,-2.32,555300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",251.60001,254.49001,251.21001,253.97,9.14,3.73,823400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",243.58,246.63,241.3,244.83,1.48,0.61,1064600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",236.92,243.77,234.83,243.35001,7.95,3.38,818300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",238.23,242.98,234.98,235.39999,-5.68,-2.36,1370500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",247.35001,248.89,231.55,241.080002,-4.05,-1.65,1941900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":831,"volume":984,"transactions":9,"vwap":982},"2026-06-08",246.38,248.21001,244.21001,245.13,3.88,419700,{"date":986,"open":301,"high":987,"low":988,"close":809,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":809},"2026-06-05",251.45,240.47,-15.17,-5.92,1164700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":684,"volume":999,"transactions":9,"vwap":997},"2026-06-04",252.78999,258.019989,251.72,256.42001,-1.14,304900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",260.48999,261.01001,256.029999,257.56,-2.38,-0.92,953800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",258.29001,260.10999,256.94,259.94,1.97,0.76,431600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",253.75999,259,253.42999,257.97,5.05,2,763700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",251.95,254.27,251.32001,252.92,3.39,1.36,873200,{"date":1037,"open":1038,"high":1039,"low":826,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",246.78,250.070007,249.53,3.2,1.3,907100,{"date":1045,"open":1046,"high":765,"low":1047,"close":1048,"change":534,"percent_change":684,"volume":1049,"transactions":9,"vwap":1048},"2026-05-27",248.31,244.33,246.33,1108100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-26",245.19,248.22,244.61,247.42,5.65,2.34,407100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",241.84,243.59,241.39999,241.77,1.69,0.7,739000,{"date":1069,"open":1070,"high":731,"low":1071,"close":1072,"change":814,"percent_change":734,"volume":1073,"transactions":9,"vwap":1072},"2026-05-21",237.75999,237.31,240.080002,1035500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-05-20",236.22,239.33,235.60001,4.77,2.03,396100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",234.32001,237.020004,231.99001,234.56,-1.83,-0.77,626400,{"date":1092,"open":811,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-18",240.45,233.75,236.39,-2.41,-1.01,2283800,{"date":1100,"open":1101,"high":1064,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",238.91,236.75,238.8,-4.26,-1.75,596300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":44,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",240.25999,243.69,240.0099945,243.059998,2.4,973300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",239.16,241.72,236.19,240.66,3.59,1.51,720400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",238,238.81,232.28999,237.070007,-2.97,-1.24,1236900,{"date":1134,"open":861,"high":1135,"low":870,"close":1136,"change":777,"percent_change":199,"volume":1137,"transactions":9,"vwap":1136},"2026-05-11",241.059998,240.039993,947300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",234.050003,238.67999,233.77,238.64,6.38,2.75,2174100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":106,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",232.92999,234.84,230.96001,232.25999,0.14,1562000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",228.67,232.28,227.84,232.12,6.94,3.08,1104900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-05",223.020004,225.48,222.78999,225.17999,4.15,1.88,989600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",221.87,222.11,219.31,221.029999,0.02,0.01,936800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",219.28999,221.58,219.059998,221.0099945,2.9,1.33,1650800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":44,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",217.89999,218.59,213.99001,218.11,2.17,909600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":453,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",215.59,216.31,214.32001,215.94,0.29,745000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-28",214.44,216.089996,213.36,215.31,-3.11,-1.42,716500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":263,"volume":1223,"transactions":9,"vwap":1221},"2026-04-27",217.17999,218.47,215.78999,218.42,1.25,1171600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":907,"transactions":9,"vwap":1229},"2026-04-24",214.67,217.36,213.58,217.17,5.61,2.65,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":349,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-23",212.91,213.88,209.14,211.56,-1.2,747300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-22",211.7,214.14,211.070007,214.13,4.69,2.24,648200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-21",210.92999,212.17,208.87,209.44,-0.99,-0.47,836900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-20",209.98,210.62,208.28999,210.42999,0.36,0.17,727600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":545,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-17",209.16,210.27,208.55,210.070007,1.7,2068800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1189,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-16",206.23,207.25,204.32001,206.56,0.65,1101700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-15",202.31,205.42,202.17999,205.23,3.4,1.68,1178100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1015,"volume":1299,"transactions":9,"vwap":1297},"2026-04-14",199.74001,201.86,199.33,201.83,3.89,795300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",193.89999,198.070007,193.64,197.94,3.67,1.89,964800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":453,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",194.36,195.52,193.66,194.27,0.33,707700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1304,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1304},"2026-04-09",193.24001,193.81,191.25999,0.54,0.28,1381300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":80,"volume":1332,"transactions":9,"vwap":1330},"2026-04-08",195.029999,195.67999,191.87,193.10001,5.79,1585300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1016,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",185.88,187.38,182.82001,187.31,0.41,2070600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":339,"percent_change":453,"volume":1347,"transactions":9,"vwap":1346},"2026-04-06",185.83,187.10001,185.24001,186.55,1427800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",180.53999,185.49001,179.56,185.38,0.96,0.52,1359800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",183.14,185.81,182.85001,184.42,3,1.65,2455900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",175.82001,181.75,175.78,181.42,7.89,4.55,4084400,{"date":1376,"open":1377,"high":1378,"low":25,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",177.75,178.12,173.53,-2.56,-1.45,3814200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",178.5,178.99001,175.72,176.089996,-3.92,-2.18,2490800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",183.7,184.19,179.88,180.0099945,-5.93,-3.19,1709100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":284,"volume":1408,"transactions":9,"vwap":1406},"2026-03-25",186.7,187.64,185.33,185.94,1.06,2205900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":534,"volume":1416,"transactions":9,"vwap":1414},"2026-03-24",185.61,186.39,184.11,184.88,-2.03,3591300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",187.60001,189.64,185.96001,186.91,2.43,1.32,5408000,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",188.039993,183.16,184.48,-4.2,-2.23,1980300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":306,"percent_change":1179,"volume":1440,"transactions":9,"vwap":1439},"2026-03-19",186.16,189.57001,185.5,188.67999,2211100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-18",190.33,191.27,188.62,188.64999,-2.16,-1.13,1381100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-17",190.60001,191.85001,190.059998,190.81,0.94,0.5,1240600,{"date":1460,"open":1461,"high":1462,"low":1437,"close":1463,"change":1464,"percent_change":777,"volume":1465,"transactions":9,"vwap":1463},"2026-03-16",189.75,191.64999,189.87,2.63,2047200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",189.78999,191.24001,186.83,187.24001,-1.8,-0.95,6086000,{"date":1476,"open":1477,"high":1462,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",191.13,188.87,189.039993,-3.63,-1.88,4788400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",192.84,194.24001,191.38,192.67,0.92,0.48,2299000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-10",191.74001,193.71001,190.53999,191.75,0,3327800,{"date":1501,"open":1502,"high":1503,"low":1421,"close":1497,"change":1504,"percent_change":230,"volume":1505,"transactions":9,"vwap":1497},"2026-03-09",186.38,192.27,3.41,1244900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",188.95,191.37,187.55,188.34,-3.37,-1.76,1874100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1153,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",190.42999,193.020004,189.070007,191.71001,0.27,2803400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":81,"volume":1530,"transactions":9,"vwap":1528},"2026-03-04",189.82001,192.49001,189.34,191.44,2.53,2331600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":888,"volume":1538,"transactions":9,"vwap":1536},"2026-03-03",186.89,189.85001,185.32001,188.91,-2.26,3764100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-02",187.17999,191.83,186.82001,191.17,1.59,0.84,3828500,{"date":1549,"open":1420,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",191.28,188.82001,189.58,-3.62,-1.87,2135700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1214,"volume":1563,"transactions":9,"vwap":1561},"2026-02-26",196.020004,196.059998,191.089996,193.2,-2.78,1198700,{"date":1565,"open":1495,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-25",196.31,193.44,195.98,3.76,1.96,1190600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",190.46001,192.86,189.39,192.22,2.42,1.28,515600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-23",192.24001,192.64999,188.99001,189.8,-3.13,-1.62,880900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-20",190.39,194.12,190.039993,192.92999,1.29,0.67,682300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":684,"volume":1606,"transactions":9,"vwap":1604},"2026-02-19",191.41,192.44,190.61,191.64,-0.84,480100,{"date":1608,"open":1321,"high":1609,"low":1610,"close":1611,"change":1025,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-18",193.89,190.47,192.48,1.05,770500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-17",189.24001,191.73,187.2,190.48,-0.06,-0.03,820300,{"date":1624,"open":1469,"high":1625,"low":1626,"close":1496,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1496},"2026-02-13",192.39,188.88,-0.25,-0.13,1459700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1096,"volume":1637,"transactions":9,"vwap":1635},"2026-02-12",196.52,196.60001,190.36,190.78999,-4.71,1718900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":766,"volume":1645,"transactions":9,"vwap":1643},"2026-02-11",197.98,198.16,193.67999,195.5,0.19,975300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1097,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",197.2,197.28999,195.14999,195.31,-0.51,1665800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",192.88,197.25,192.31,196.32001,2.83,1.46,830600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-06",189.66,194.059998,189.11,193.49001,6.74,3.61,874800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-05",188.32001,190.22,186.089996,186.75,-3.64,-1.91,1875700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1592,"change":1686,"percent_change":930,"volume":1687,"transactions":9,"vwap":1592},"2026-02-04",193.82001,193.87,187.67999,-4.53,2659300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-03",200.36,200.39999,192.67999,194.92,-4.7,-2.35,1511700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1222,"percent_change":453,"volume":1703,"transactions":9,"vwap":1702},"2026-02-02",197.7,200.83,197.67,199.62,973100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",200.72,201.31,197.24001,198.37,-3.52,-1.74,1561000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":847,"volume":1720,"transactions":9,"vwap":1718},"2026-01-29",202.89999,203.14,196.78,201.89,-2.83,2073900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":88,"percent_change":1457,"volume":1727,"transactions":9,"vwap":1726},"2026-01-28",205.089996,205.69,203.91,204.72,1580400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-27",203.13,204.42,202.60001,203.7,2.46,1.22,610900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1016,"volume":1744,"transactions":9,"vwap":1742},"2026-01-26",199.96001,202.0099945,199.48,201.24001,1.52,805600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":464,"percent_change":126,"volume":1751,"transactions":9,"vwap":1750},"2026-01-23",198.8,200.75,198,199.72,1012400,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-22",199.64,197.85001,198.92999,1.76,0.89,764400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1734,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-21",195.73,198.89,194.7,197.17,1.26,1587500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-20",196,197.56,194.35001,194.71001,-5.18,-2.59,1014500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":111,"percent_change":111,"volume":1783,"transactions":9,"vwap":1782},"2026-01-16",201.42,201.61,199.36,199.89,521900,{"date":1785,"open":1740,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":141,"volume":1790,"transactions":9,"vwap":1788},"2026-01-15",202.67,199.69,199.89999,0.64,1237100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-14",200.53999,200.89999,197.57001,199.25999,-2.64,-1.31,714700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-13",202.56,203.17,200.95,201.89999,-0.52,-0.26,787700,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1597,"percent_change":1315,"volume":1814,"transactions":9,"vwap":1813},"2026-01-12",200.47,203.19,202.42,758200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1015,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-09",200.059998,202.28999,199.13,201.75,0.99,854600,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1214,"volume":1829,"transactions":9,"vwap":1827},"2026-01-08",202.14,198.69,199.78,-2.87,1066600,{"date":1831,"open":1832,"high":1725,"low":1820,"close":1833,"change":141,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2026-01-07",202.25999,202.64999,0.16,589700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":189,"percent_change":1354,"volume":1842,"transactions":9,"vwap":1841},"2026-01-06",201.14,202.47,200.35001,202.33,946400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1691,"change":1848,"percent_change":454,"volume":1849,"transactions":9,"vwap":1691},"2026-01-05",202.039993,202.49001,199.86,0.51,1290600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1782,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1782},"2026-01-02",201.78,203.22,198.78,0.21,0.11,902700,{"date":1859,"open":1295,"high":1805,"low":1702,"close":1860,"change":1088,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-31",199.67999,-0.91,526200,{"date":1864,"open":1805,"high":1865,"low":1866,"close":1867,"change":684,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-30",202.59,201.45,201.50999,-0.22,414300,{"date":1871,"open":1872,"high":1873,"low":1794,"close":1874,"change":1875,"percent_change":714,"volume":1876,"transactions":9,"vwap":1874},"2025-12-29",201.27,202.50999,201.95,-0.97,1050600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":766,"volume":1884,"transactions":9,"vwap":1882},"2025-12-26",203.10001,203.59,202.62,202.92,0.2,350900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1457,"percent_change":121,"volume":1890,"transactions":9,"vwap":1889},"2025-12-24",201.82001,202.88,202.72,312000,{"date":1892,"open":1840,"high":1893,"low":1894,"close":1895,"change":81,"percent_change":1597,"volume":1896,"transactions":9,"vwap":1895},"2025-12-23",202.25,200.039993,202.22,546300,{"date":1898,"open":1780,"high":1899,"low":1900,"close":1901,"change":116,"percent_change":284,"volume":1902,"transactions":9,"vwap":1901},"2025-12-22",201.62,200.24001,200.88,708200,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-19",197.32001,199.8,199.75,3.74,1.91,865000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":198,"volume":1918,"transactions":9,"vwap":1916},"2025-12-18",196.33,197.3,195.020004,196.0099945,3.01,835300,{"date":1920,"open":1921,"high":1921,"low":1595,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-17",197.39,193,-4.17,-2.11,768000,{"date":1927,"open":1928,"high":1699,"low":1929,"close":1765,"change":1457,"percent_change":121,"volume":1930,"transactions":9,"vwap":1765},"2025-12-16",195.88,195.39,919300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1114,"transactions":9,"vwap":1936},"2025-12-15",199.71001,199.92999,196.46001,196.67,-1.86,-0.94,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-12",202.5,202.8,197.89999,198.53,-5.09,-2.5,863500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":534,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-11",202.66,203.78999,200.14,203.62,-0.53,710700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1855,"volume":1963,"transactions":9,"vwap":1961},"2025-12-10",203.66,205.28,202.48,204.71001,0.43,904800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1855,"percent_change":766,"volume":1970,"transactions":9,"vwap":1969},"2025-12-09",203.50999,204.56,203.089996,204.28,438000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":116,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-12-08",203.78,204.8,203,204.070007,0.56,831500,{"date":1980,"open":1839,"high":1981,"low":1740,"close":1982,"change":1222,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-05",203.89,202.94,0.62,1927300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-04",201.73,202.050003,200.38,201.69,0.69,0.34,982200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":106,"percent_change":306,"volume":2000,"transactions":9,"vwap":1999},"2025-12-03",199.94,201.36,199.17999,201,1651000,{"date":2002,"open":1952,"high":2003,"low":1787,"close":2004,"change":2005,"percent_change":101,"volume":2006,"transactions":9,"vwap":2004},"2025-12-02",202.16,200.94,2.01,636100,{"date":2008,"open":2009,"high":2010,"low":1659,"close":1756,"change":121,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1756},"2025-12-01",196.88,199.45,0.13,488900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-28",197.58,198.75999,197.25999,198.67999,1.42,0.72,312200,{"date":2023,"open":2024,"high":1303,"low":2025,"close":2017,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2017},"2025-11-26",197.27,195.92999,1.77,0.91,386100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1977,"percent_change":1205,"volume":2035,"transactions":9,"vwap":2034},"2025-11-25",193.32001,195.92,190.75,195.49001,653100,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":1464,"volume":2042,"transactions":9,"vwap":2040},"2025-11-24",191.42999,195.34,194.92999,5,706100,{"date":2044,"open":1437,"high":1526,"low":2045,"close":2046,"change":2047,"percent_change":1962,"volume":2048,"transactions":9,"vwap":2046},"2025-11-21",186.029999,189.92999,0.81,1102500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-20",199.28999,199.77,188.60001,189.12,-5.47,-2.81,1120200,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1735,"percent_change":453,"volume":2064,"transactions":9,"vwap":2063},"2025-11-19",193.60001,197.039993,192.92,194.59,599300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1130,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-18",194.83,195.63,191.31,193.37,-1.51,2506600,{"date":2074,"open":1771,"high":1294,"low":2075,"close":2076,"change":2077,"percent_change":1214,"volume":2078,"transactions":9,"vwap":2076},"2025-11-17",194.82001,196.34,-2.82,1103600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1612,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-14",194.33,200.82001,193.75999,199.16,0.53,827800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-13",201.75999,201.92999,197.070007,198.11,-5.17,-2.54,824500,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1621,"volume":2102,"transactions":9,"vwap":2100},"2025-11-12",204.87,202.059998,203.28,-0.07,639800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-11",203.25,204.0099945,201.99001,203.35001,-1.5,-0.73,596500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-10",203.14999,205.25,202.3,204.85001,5.31,2.66,934300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":526,"volume":2127,"transactions":9,"vwap":2124},"2025-11-07",198.27,199.53999,194.96001,-0.56,1492600,{"date":2129,"open":2130,"high":2130,"low":2051,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-06",204,200.10001,-4.1,-2.01,1440700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":199,"percent_change":1205,"volume":2141,"transactions":9,"vwap":2140},"2025-11-05",203.34,205.98,203.12,204.2,526500,{"date":2143,"open":2144,"high":2145,"low":2105,"close":2146,"change":1774,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-11-04",205,206.36,203.61,-2.48,760900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-03",210.029999,210.41,207.96001,208.78999,0.87,0.42,763600,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":305,"percent_change":306,"volume":2163,"transactions":9,"vwap":2162},"2025-10-31",210.39999,207,207.92,769700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1588,"volume":2171,"transactions":9,"vwap":2169},"2025-10-30",209.50999,210.23,207.67999,207.85001,-3.42,1075600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":189,"percent_change":1489,"volume":2178,"transactions":9,"vwap":2177},"2025-10-29",211.11,211.98,209.45,211.27,1661200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1080,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-28",208.59,210.16,207.62,209.34,0.98,886800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-27",206.2,207.42,205.96001,207.31,4.22,2.08,861000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1968,"change":2201,"percent_change":198,"volume":2202,"transactions":9,"vwap":1968},"2025-10-24",201.97,203.85001,201.85001,3.11,1284500,{"date":2204,"open":2205,"high":2206,"low":2091,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-23",197.080002,200.3,199.98,2.3,1.16,387200,{"date":2212,"open":1754,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":1097,"volume":2217,"transactions":9,"vwap":2215},"2025-10-22",200.17,195.28999,197.67999,-2.02,713700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":306,"percent_change":1179,"volume":2224,"transactions":9,"vwap":2223},"2025-10-21",199.59,200.11,198.72,199.7,624500,{"date":2226,"open":2227,"high":1691,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-20",198.25999,199.67,2.5,1.27,425200,{"date":2233,"open":2234,"high":2235,"low":1311,"close":1765,"change":1991,"percent_change":151,"volume":2236,"transactions":9,"vwap":1765},"2025-10-17",195.28,197.63,656200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1620,"volume":2244,"transactions":9,"vwap":2242},"2025-10-16",198.039993,198.78999,195.089996,196.48,-0.12,748700,{"date":2246,"open":2247,"high":1303,"low":1772,"close":1633,"change":725,"percent_change":1354,"volume":2248,"transactions":9,"vwap":1633},"2025-10-15",197.5,600900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-14",194.60001,196.71001,192.62,194.73,-2.65,-1.34,516800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-13",196.72,197.77,195.75,197.38,4.58,2.38,428200,{"date":2268,"open":2269,"high":2270,"low":1584,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-10",201.080002,201.5,192.8,-7.81,-3.89,1799800,{"date":2276,"open":1804,"high":1999,"low":2220,"close":2277,"change":2278,"percent_change":2243,"volume":2279,"transactions":9,"vwap":2277},"2025-10-09",200.61,-0.24,1569300,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-08",198.10001,200.86,200.85001,3.06,1.55,437000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-07",200.42,200.42999,196.92,197.78999,-1.64,-0.82,719900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1015,"percent_change":44,"volume":2303,"transactions":9,"vwap":2302},"2025-10-06",199.73,200.34,198.82001,199.42999,935000,{"date":2305,"open":2306,"high":2307,"low":1936,"close":2308,"change":432,"percent_change":1806,"volume":2309,"transactions":9,"vwap":2308},"2025-10-03",198.53999,199.31,197.46001,1148500,{"date":2311,"open":2312,"high":1763,"low":2313,"close":2314,"change":1579,"percent_change":1281,"volume":2315,"transactions":9,"vwap":2314},"2025-10-02",198.74001,197.28,198.49001,1394200,{"date":2317,"open":2318,"high":1905,"low":2319,"close":2320,"change":2321,"percent_change":1991,"volume":2322,"transactions":9,"vwap":2320},"2025-10-01",194.77,194.63,197.21001,1.35,978300,{"date":2324,"open":2040,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1490,"volume":2329,"transactions":9,"vwap":2327},"2025-09-30",195.95,194.28,195.86,0.93,1427600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2040,"change":2335,"percent_change":484,"volume":2336,"transactions":9,"vwap":2040},"2025-09-29",195.10001,196.21001,194.57001,0.88,937600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":284,"percent_change":1205,"volume":2343,"transactions":9,"vwap":2342},"2025-09-26",193.64999,194.17,192.25,194.050003,1014900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1807,"percent_change":1628,"volume":2350,"transactions":9,"vwap":2349},"2025-09-25",191.99001,193.92,190.78,193.48,1009900,{"date":2352,"open":2353,"high":1312,"low":2354,"close":2355,"change":475,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-24",195.48,192.57001,193.74001,-0.65,869500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":316,"volume":2365,"transactions":9,"vwap":2363},"2025-09-23",196.73,196.95,194.32001,195.0099945,-2,2012400,{"date":2367,"open":2342,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2019,"volume":2372,"transactions":9,"vwap":2370},"2025-09-22",197.11,193.94,197.0099945,2.76,1584000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1612,"volume":2380,"transactions":9,"vwap":2378},"2025-09-19",193.059998,194.39,192.42999,194.25,2.02,1691600,{"date":2382,"open":1321,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-18",192.71001,190.72,192.23,3.13,1.66,1957200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1007,"percent_change":714,"volume":2395,"transactions":9,"vwap":2394},"2025-09-17",189.84,189.96001,187.25999,189.10001,3651000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-16",190.89,191.029999,189.71001,190.020004,-0.63,-0.33,17315800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1015,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-15",189.020004,190.67,188.96001,190.64999,1.04,544100,{"date":2414,"open":2415,"high":2394,"low":2416,"close":1439,"change":378,"percent_change":1339,"volume":2417,"transactions":9,"vwap":1439},"2025-09-12",188.5,187.84,626700,{"date":2419,"open":2420,"high":1446,"low":1510,"close":2421,"change":1355,"percent_change":1323,"volume":2422,"transactions":9,"vwap":2421},"2025-09-11",188.41,187.91,692600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1578,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-10",188.089996,188.50999,186.5,187.39,1.31,1185000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":814,"percent_change":1339,"volume":2437,"transactions":9,"vwap":2436},"2025-09-09",184.73,185.070007,183.53999,184.97,498800,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":586,"percent_change":814,"volume":2443,"transactions":9,"vwap":2442},"2025-09-08",183.92,185.050003,184.22,738300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1621,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-05",184.21001,184.39,180.94,182.84,-0.02,385900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1612,"percent_change":263,"volume":2458,"transactions":9,"vwap":2457},"2025-09-04",181.49001,182.92999,180.48,182.87,331500,{"date":2460,"open":2461,"high":2462,"low":1350,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-03",181.60001,182.25,181.82001,1.86,1.03,874300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1088,"percent_change":1097,"volume":2473,"transactions":9,"vwap":2472},"2025-09-02",178.3,180.11,177.39,179.96001,666700,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2109,"volume":2480,"transactions":9,"vwap":2478},"2025-08-29",183.56,181.10001,181.78999,-2.76,1229400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1273,"percent_change":2328,"volume":2487,"transactions":9,"vwap":2486},"2025-08-28",183.19,185,182.49001,184.55,552800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":1361,"change":2185,"percent_change":1322,"volume":2493,"transactions":9,"vwap":1361},"2025-08-27",181.88,183.089996,181.31,570600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1066,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-26",181.24001,182.11,180.81,181.87,0.39,400900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2278,"percent_change":1628,"volume":2508,"transactions":9,"vwap":2507},"2025-08-25",181.0099945,182.33,180.53,181.17,430900,{"date":2510,"open":2511,"high":2505,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-22",178.49001,178.14999,181.41,2.81,1.57,663800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-21",178.8,179.67999,177.92,178.60001,-0.67,-0.37,458300,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-20",180.050003,176.31,179.27,-1.26,-0.7,1072400,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2506,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2506},"2025-08-19",184.029999,180.23,-3.49,-1.9,411200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":305,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-18",183.74001,184.31,183.28999,184.020004,0.04,799900,{"date":2550,"open":1414,"high":1414,"low":2551,"close":2552,"change":1473,"percent_change":1652,"volume":2553,"transactions":9,"vwap":2552},"2025-08-15",183.25,183.95,396500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":208,"volume":2561,"transactions":9,"vwap":2559},"2025-08-14",184.44,185.60001,184.14999,184.89999,-0.43,311900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1405,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1405},"2025-08-13",186.46001,186.63,184.72,-0.18,-0.1,659500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-12",183.67999,185.56,182.73,185.50999,2.61,1.43,822100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":316,"percent_change":253,"volume":2585,"transactions":9,"vwap":2584},"2025-08-11",183.69,184.67,182.39,182.89999,533200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2440,"change":230,"percent_change":1821,"volume":2591,"transactions":9,"vwap":2440},"2025-08-08",182.60001,184.17,182.48,332100,{"date":2593,"open":2594,"high":2595,"low":1350,"close":2497,"change":151,"percent_change":1644,"volume":2596,"transactions":9,"vwap":2497},"2025-08-07",183.73,184.12,479800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1570,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-06",179.84,181.94,179.8,181.75999,1.09,686300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2601,"change":2610,"percent_change":1089,"volume":2611,"transactions":9,"vwap":2601},"2025-08-05",181.67,182.10001,179.53999,-1.39,927800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-04",178.98,181.25,178.96001,181.19,3.95,2.23,1334700,{"date":2622,"open":2623,"high":1352,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-01",179.49001,176.47,177.24001,-4.07,-2.24,672300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2492,"change":1628,"percent_change":2101,"volume":1696,"transactions":9,"vwap":2492},"2025-07-31",184.96001,185.13,180.74001,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":126,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-30",181.48,182.12,180.070007,181.44,0.22,528100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1627,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-29",182.24001,183.17,180.61,181.039993,-0.14,485300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2653,"change":2429,"percent_change":37,"volume":2655,"transactions":9,"vwap":2653},"2025-07-28",180.66,181.28999,180.21001,403900,{"date":2657,"open":2623,"high":2658,"low":2659,"close":2660,"change":1848,"percent_change":1323,"volume":2661,"transactions":9,"vwap":2660},"2025-07-25",180.42,179.080002,179.98,603000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1758,"percent_change":1457,"volume":2668,"transactions":9,"vwap":2667},"2025-07-24",179.41,179.89999,178.46001,179.47,641000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1281,"volume":2676,"transactions":9,"vwap":2674},"2025-07-23",178.050003,178.67999,176.94,178.58,1.15,1618200,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":504,"percent_change":1255,"volume":2682,"transactions":9,"vwap":2681},"2025-07-22",179.22,176.12,177.42999,354300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":51,"percent_change":1521,"volume":2689,"transactions":9,"vwap":2688},"2025-07-21",178.78,180.27,178.77,179.21001,449900,{"date":2691,"open":2623,"high":2623,"low":2692,"close":2693,"change":306,"percent_change":1179,"volume":2694,"transactions":9,"vwap":2693},"2025-07-18",178.080002,178.72,567500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2286,"percent_change":2335,"volume":2701,"transactions":9,"vwap":2700},"2025-07-17",177.44,179.039993,177.050003,178.69,551300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1855,"volume":2709,"transactions":9,"vwap":2707},"2025-07-16",176.98,177.34,174.83,177.14,0.37,607000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1743,"percent_change":2155,"volume":2716,"transactions":9,"vwap":2715},"2025-07-15",177.33,177.75999,176.72,176.77,977600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1265,"percent_change":766,"volume":2723,"transactions":9,"vwap":2722},"2025-07-14",174.92999,175.67,173.66,175.25,369200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-11",174.84,176.029999,174.73,175.080002,-0.64,-0.36,471200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":1387,"change":2738,"percent_change":2403,"volume":2739,"transactions":9,"vwap":1387},"2025-07-10",176.81,176.92,174.67999,-0.58,511700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2577,"percent_change":554,"volume":2746,"transactions":9,"vwap":2745},"2025-07-09",175.52,176.85001,175.16,176.3,620100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1281,"percent_change":2708,"volume":2753,"transactions":9,"vwap":2752},"2025-07-08",175.0099945,175.17,174.21001,174.87,368900,{"date":2755,"open":2756,"high":2744,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-07",174.75,173.41,174.22,-1.29,-0.74,701300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2208,"percent_change":1189,"volume":2768,"transactions":9,"vwap":2767},"2025-07-03",174.25999,175.97,174.17999,175.50999,329300,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":23,"volume":2776,"transactions":9,"vwap":2774},"2025-07-02",170.96001,173.3,170.89,173.21001,1.83,858900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":534,"volume":2784,"transactions":9,"vwap":2782},"2025-07-01",172.78,173.12,170.25,171.38,-1.89,987500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2155,"volume":2792,"transactions":9,"vwap":2790},"2025-06-30",173.32001,173.83,172.25999,173.27,1.5,1780100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1834,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-27",171.8,172.8,170.78,171.77,0.09,609000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":283,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-26",171.0099945,171.82001,170.17,171.61,0.85,1095800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2286,"percent_change":1489,"volume":2815,"transactions":9,"vwap":2814},"2025-06-25",169.63,170.52,169.42,170.16,523800,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":443,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-24",167.31,168.89999,168.61,1.74,748500,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":831,"percent_change":2185,"volume":2829,"transactions":9,"vwap":2828},"2025-06-23",164.080002,165.89999,162.98,165.72,1100700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":432,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-20",166.0099945,166.37,163.59,164.11,-0.62,826900,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":121,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-18",165.089996,166.089996,164.3,165.14,0.15,549600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1097,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-17",165.16,166.17,164.55,164.89,-0.61,755000,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2826,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2826},"2025-06-16",164.28,166.32001,2.62,1.6,858200,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":694,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-13",163.8,165.050003,162.8,163.28,-1.48,736600,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1222,"percent_change":1016,"volume":2875,"transactions":9,"vwap":2874},"2025-06-12",164.33,166.039993,164.17,165.74001,804600,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-11",165.34,166.020004,163.72,164.49001,-0.49,-0.3,683700,{"date":2886,"open":2835,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":1848,"volume":2891,"transactions":9,"vwap":2889},"2025-06-10",165.24001,163.50999,164.98,0.83,694200,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":948,"percent_change":2708,"volume":2898,"transactions":9,"vwap":2897},"2025-06-09",164.13,165.21001,163.92999,164.14999,571700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":23,"volume":2906,"transactions":9,"vwap":2904},"2025-06-06",163.36,164.19,163.0099945,163.53999,1.73,437200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1256,"percent_change":905,"volume":2913,"transactions":9,"vwap":2912},"2025-06-05",162.86,164.22,161.13,161.81,851500,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":263,"percent_change":1264,"volume":2920,"transactions":9,"vwap":2919},"2025-06-04",161.99001,162.56,161.38,162.28,536400,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2005,"percent_change":1766,"volume":2927,"transactions":9,"vwap":2926},"2025-06-03",159.87,161.78,159.60001,161.7,487200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2027,"volume":2935,"transactions":9,"vwap":2933},"2025-06-02",157.86,159.75999,157.63,159.69,1.44,1319400,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":535,"percent_change":1807,"volume":2942,"transactions":9,"vwap":2941},"2025-05-30",158.56,158.72,155.67999,158.25,1309800,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":1962,"percent_change":1521,"volume":2948,"transactions":9,"vwap":2947},"2025-05-29",161.14,157.92,158.67,594700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-28",159.24001,159.86,158.11,158.24001,-0.72,-0.45,446000,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1734,"volume":2965,"transactions":9,"vwap":2963},"2025-05-27",157.61,159.17,157.080002,158.96001,3.82,661700,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-23",154.14,156.14,154.020004,155.14,-1.93,-1.23,819500,{"date":2976,"open":2977,"high":2938,"low":2978,"close":2979,"change":2708,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-22",156.86,156.66,157.070007,0.24,632700,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":219,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-21",157.89999,160.36,156.020004,156.7,-1.6,1236600,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2852,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-20",158.84,159.44,158.089996,159.25,-0.38,4903400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2952,"change":359,"percent_change":2243,"volume":3003,"transactions":9,"vwap":2952},"2025-05-19",157.73,160.19,157.7,540100,{"date":3005,"open":3006,"high":3006,"low":3007,"close":3008,"change":1315,"percent_change":1855,"volume":3009,"transactions":9,"vwap":3008},"2025-05-16",160.25,158.62,160.059998,441900,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":684,"percent_change":597,"volume":3016,"transactions":9,"vwap":3015},"2025-05-15",159.080002,160.7,158.58,159.73,495400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":2791,"percent_change":3023,"volume":1598,"transactions":9,"vwap":3022},"2025-05-14",159.48,160.42999,159.039993,160.17,0.95,{"date":3025,"open":3026,"high":3027,"low":3028,"close":2947,"change":1504,"percent_change":3029,"volume":874,"transactions":9,"vwap":2947},"2025-05-13",155.94,159.14,155.66,2.2,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1161,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-12",154.55,155.28999,153.070007,155.25999,4.68,1287800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":906,"percent_change":2101,"volume":3044,"transactions":9,"vwap":3043},"2025-05-09",149.31,149.57001,147.48,148.32001,551100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":390,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-05-08",148.49001,149.92,147.24001,148.42999,1.14,627700,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":1066,"percent_change":1490,"volume":3059,"transactions":9,"vwap":3058},"2025-05-07",146.029999,147.5,144.44,146.75999,521300,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":2973,"percent_change":1605,"volume":3066,"transactions":9,"vwap":3065},"2025-05-06",145.19,147.14999,144.72,146.059998,433200,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1605,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-05",146.92999,148.41,146.64,147.28999,-0.57,552400,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-02",147.39999,148.88,146.87,148.13,2.36,1.62,618800,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":338,"percent_change":553,"volume":3090,"transactions":9,"vwap":3089},"2025-05-01",146.78999,148.039993,145.58,145.77,539000,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":2450,"percent_change":111,"volume":3097,"transactions":9,"vwap":3096},"2025-04-30",139.67,143.42,138.77,142.83,482200,{"date":3099,"open":3100,"high":3101,"low":3100,"close":3102,"change":814,"percent_change":2085,"volume":3103,"transactions":9,"vwap":3102},"2025-04-29",141.32001,143.39,142.85001,488800,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":208,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-04-28",142.34,142.84,139.96001,142.10001,-0.16,480200,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":262,"volume":3119,"transactions":9,"vwap":3117},"2025-04-25",140.10001,142.71001,139.82001,142.33,2.15,529600,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-24",136.25,140.32001,136.24001,140.17999,5.17,3.83,511200,{"date":3130,"open":3124,"high":3131,"low":3132,"close":3133,"change":619,"percent_change":80,"volume":3134,"transactions":9,"vwap":3133},"2025-04-23",137.75999,134.56,135.0099945,810400,{"date":179,"open":3136,"high":3137,"low":175,"close":3138,"change":2934,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},129.52,131.91,130.96001,1.11,598100]