[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPM":3,"homepage-market-summary":27,"stock-historical-JPM":169},{"ticker":4,"date":5,"profile":6,"quote":11},"JPM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan Chase & Co.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},333.18,328.75,333.58,325.87,330.83,2.35,0.71,8034292.558919,184520,330.7873,366.5,3.20833,12860591.577231219,90.8,10771,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},226.34,8880759,3241477128.357462,45.5,"2025-04-21",[180,181,190,201,212,223,233,244,255,266,276,286,297,308,319,330,341,351,361,371,382,392,403,414,424,434,444,455,465,475,484,495,506,516,527,536,547,556,565,575,585,596,605,616,626,637,646,656,666,677,688,699,709,720,729,738,747,756,765,772,780,788,797,806,814,823,832,839,848,857,865,874,883,891,900,909,917,926,935,944,953,962,970,979,988,996,1004,1012,1021,1029,1036,1045,1053,1062,1071,1080,1087,1095,1103,1111,1118,1126,1134,1142,1151,1160,1169,1178,1187,1195,1202,1210,1219,1227,1235,1244,1249,1256,1263,1271,1280,1289,1297,1304,1312,1320,1329,1336,1345,1354,1363,1371,1379,1387,1393,1402,1409,1416,1425,1433,1441,1448,1456,1464,1472,1480,1489,1498,1507,1514,1522,1529,1538,1547,1556,1564,1571,1580,1589,1597,1604,1612,1620,1627,1635,1643,1650,1658,1666,1675,1683,1691,1698,1705,1713,1721,1729,1737,1743,1752,1760,1767,1775,1782,1790,1797,1805,1814,1823,1831,1839,1846,1854,1861,1870,1877,1885,1892,1899,1907,1915,1923,1931,1939,1947,1954,1962,1969,1976,1984,1991,1998,2006,2014,2022,2030,2038,2046,2053,2060,2066,2073,2081,2088,2095,2102,2111,2119,2124,2130,2135,2142,2148,2154,2162,2170,2178,2187,2196,2204,2210,2217,2224,2233,2240,2248,2255,2262,2269,2275,2282,2289,2298,2304,2311,2319,2326,2333,2340,2346,2354,2359,2365,2370,2376,2381,2387,2395,2403,2411,2417,2425,2431,2438,2444,2450,2455,2463,2471,2477,2485,2493,2500,2507,2516,2523,2532,2540,2548,2556,2565,2572,2580,2587,2595,2602,2610,2614,2619,2626,2631,2640,2647,2653,2660,2667,2674,2682,2691,2698,2705,2713,2721,2729,2736,2742,2749,2754,2761,2768,2775,2783,2792,2799,2807,2816,2825,2834,2841,2848,2856,2863,2871,2879,2886,2893,2900,2908,2915,2924,2932,2938,2945,2953,2959,2967,2975,2981,2988,2996,3004,3012,3019,3028,3037,3044,3053,3060,3068,3076,3083,3090,3099,3107,3116],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",334.89,336.34,-4.15,-1.24,9121469.287938,150275,331.7275,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",337,338.75,333.33,334.98,-1.61,-0.48,7258590.68041,126548,335.0897,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",341.83,342,336.3,336.59,-6.47,-1.89,10483748.788851,152922,337.422,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",340.765,343.31,338.64,343.06,4.5,1.33,11464092.95954,153158,342.2927,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":43,"volume":230,"transactions":231,"vwap":232},"2026-09-24",338.12,339.37,335.28,338.56,1.03,6941733.821691,138966,337.7254,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",337.61,341.44,336.981,337.53,-2.47,-0.73,7078381.810409,155199,338.1742,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",352,352.1025,337.3,340,-12.04,-3.42,11485583.48805,247848,340.7188,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",353.67,354.5,350.08,352.04,2.37,0.68,6414673.295964,136079,351.9808,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",347.89,349.67,345.01,0.36,0.1,18312433.34612,151652,348.7858,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":103,"volume":283,"transactions":284,"vwap":285},"2026-09-17",352.245,353.49,345.27,349.31,0.39,6483046.281318,151810,349.1527,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",353.38,355.6,344.685,348.92,-3.57,-1.01,8307800.591068,173353,349.7199,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",351,354.7,343.0717,352.49,2.36,0.67,13013266.351931,215243,350.6431,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",354.23,355.28,347.545,350.13,-6.1,-1.71,6801410.303037,159062,350.6733,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",358.32,360.05,354.79,356.23,2.67,0.76,5355303.868621,111256,356.7416,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",353.51,354.22,351.12,353.56,-1.15,-0.32,4186391.66396,113189,352.9733,{"date":342,"open":246,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",356.33,348.69,354.71,1.2,0.34,6319796.844283,134534,354.5169,{"date":352,"open":353,"high":354,"low":355,"close":332,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",357.1,358.55,353.23,-5.13,-1.43,5633145.907721,134352,354.5947,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":251,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",361,362.86,355.2,358.64,-0.94,4875394.84944,127170,358.2687,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",358.675,362.85,356.39,362.06,5.84,1.64,5417872.768565,125059,360.9801,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":271,"volume":389,"transactions":390,"vwap":391},"2026-09-02",357.55,361.47,353.79,356.22,1.27,5295488.706856,130071,356.712,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",355.73,359.93,354.12,354.95,-1.07,-0.3,5080006.59791,121693,356.0763,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",355.9,357.77,354.7701,356.02,-1.6,-0.45,7968371.521642,107851,356.0643,{"date":415,"open":416,"high":417,"low":333,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",355.67,358.73,357.62,3.4,0.96,3916485.698362,106789,357.054,{"date":425,"open":426,"high":427,"low":428,"close":333,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",354.68,357.57,352.225,-2.28,-0.64,5214828.350529,111365,354.3262,{"date":435,"open":436,"high":437,"low":438,"close":436,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",356.5,358.35,354.6001,-0.19,-0.05,5802515.441653,105336,356.6458,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",357,357.37,353.0737,356.69,0.3,0.08,4298730.088727,93811,356.136,{"date":456,"open":457,"high":458,"low":459,"close":375,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",353.3,358.28,352.815,4.81,1.37,4397594.482147,107321,356.2932,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":163,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",354.07,356.86,350.3666,351.58,0.01,8112130.704755,135160,352.4625,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":409,"volume":481,"transactions":482,"vwap":483},"2026-08-20",357.6,357.95,351.55,-5.71,6743455.887079,135331,353.1866,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",363.01,363.05,355.645,357.26,-5.99,-1.65,6655556.050996,152304,358.0658,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",362.34,363.57,359.27,363.25,2.29,0.63,5423556.268305,128502,361.9322,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",361.94,365.75,360.96,-1.88,-0.52,5234155.143193,109097,362.3342,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",363,365.9,361.45,362.84,-0.27,-0.07,5049308.870131,118301,363.3206,{"date":528,"open":22,"high":22,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",361.52,363.11,-2.07,-0.57,5068927.644953,126188,363.3371,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",362.97,366.09,361.3,365.18,3.14,0.87,4241438.25079,111531,364.8985,{"date":548,"open":322,"high":549,"low":550,"close":551,"change":552,"percent_change":502,"volume":553,"transactions":554,"vwap":555},"2026-08-11",363.12,358.6,362.04,2.25,4561451.685739,109700,361.7006,{"date":557,"open":558,"high":559,"low":436,"close":560,"change":561,"percent_change":502,"volume":562,"transactions":563,"vwap":564},"2026-08-10",357.96,359.99,359.79,2.27,5312854.877388,117222,358.8983,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":347,"volume":572,"transactions":573,"vwap":574},"2026-08-07",355.76,358.8543,353.33,357.52,1.22,4447622.896001,109457,356.8916,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",362.81,354.945,356.3,-2.94,-0.82,5221727.762099,121170,357.1064,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",358.97,362.17,358.2,359.24,1.72,0.48,5073137.04497,121376,360.0118,{"date":597,"open":598,"high":518,"low":599,"close":570,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",355,353.873,4.88,1.38,8391668.695764,168497,358.8402,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",353.75,355.62,350.84,352.64,0.85,0.24,6425279.205765,139651,352.6246,{"date":617,"open":457,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",354.47,349.7,351.79,0.94,0.27,6577659.005552,137353,352.4376,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",347.54,352.28,345.37,350.85,6.14,1.78,7558946.377576,152605,350.1648,{"date":638,"open":436,"high":447,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",343.78,344.71,-12.6,-3.53,8199935.68629,184149,348.1274,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":43,"volume":653,"transactions":654,"vwap":655},"2026-07-28",357.3,359.3,354.15,357.31,1.11,6456601.734699,152552,356.5201,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":611,"volume":663,"transactions":664,"vwap":665},"2026-07-27",357.89,359.05,352.58,356.2,2.99,7860924.241878,150233,355.6073,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",350.64,353.37,347.5,353.21,3.31,0.95,7402078.60149,142976,351.8443,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",346.58,349.92,345.42,349.9,1.69,0.49,10675298.704599,132898,349.1008,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",345.07,349.07,344.2501,348.21,2.98,0.86,8040156.560512,151016,347.6996,{"date":700,"open":701,"high":702,"low":248,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",340.115,345.735,345.23,6.36,1.88,6015336.768859,120610,343.999,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",341.8,344.26,337.37,338.87,-2.23,-0.65,7723269.332417,136616,339.5735,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",339.029999,346.13,335.049988,341.10001,-2.05,-0.6,9249100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",349.28,349.34,341.10999,343.14999,-3.76,-1.08,12432400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",345.85001,351.23999,344.049988,346.91,4.02,1.17,10750000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",327,344.73001,325.75,342.89001,8.36,2.5,14537900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",338.34,338.35001,332.5,334.53,-1.94,-0.58,7120300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":171,"percent_change":450,"volume":771,"transactions":9,"vwap":770},"2026-07-10",337.47,338.59,335.76999,336.47,6299000,{"date":773,"open":774,"high":192,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",331.45999,330.81,335.47,4.85,1.47,15570600,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",336.53,330.13,330.62,-8.6,-2.54,18505200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",340.98001,341.39999,337.089996,339.22,1.5,0.44,7115800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",335,339.72,334.10999,337.72,3.25,0.97,8673500,{"date":807,"open":808,"high":249,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",338.019989,331.76999,334.47,0.4,0.12,8413900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",328.37,335.64001,325.01001,334.070007,6.74,2.06,15210200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",328.89001,330.44,326.67999,327.32999,-2.06,-0.63,8080100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":347,"percent_change":272,"volume":838,"transactions":9,"vwap":837},"2026-06-29",328.28,332.39001,327.20001,329.39001,7981800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",336,336.39999,327.5,329.049988,-6.07,-1.81,17640900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",334.95999,343.45001,334.76001,335.12,1.67,0.5,10043100,{"date":858,"open":859,"high":761,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",333.070007,329.76999,333.45001,-0.69,-0.21,7907400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",329.47,335.37,327.20999,334.14001,2.66,0.8,7582200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",329.70001,332.76999,326.75,331.48001,6.26,1.92,10182500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":239,"volume":890,"transactions":9,"vwap":888},"2026-06-18",336.95001,338.089996,324.16,325.22,-8.24,20111000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",332.17999,337.76999,331.5,333.45999,2.32,0.7,12246400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",324.29999,331.75,324.019989,331.14001,11.74,3.68,11094900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":108,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",323.92001,325.92001,318.84,319.39999,-0.41,7988900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",315.97,321.29999,315.54999,320.72,7.23,2.31,7426200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",309.56,314.72,308.88,313.48999,4.35,1.41,9116600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",312.56,314.75,309.029999,309.14001,-3.56,-1.14,7446200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",313.51001,316.42001,309.01001,312.70001,1.59,0.51,11594600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",313.25,316.29999,310.78,311.10999,-1.26,-0.4,6827000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":592,"volume":969,"transactions":9,"vwap":967},"2026-06-05",314.29001,315,309.60001,312.37,1.48,9118800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",305.73999,312.91,304.44,310.89001,10.04,3.34,10345200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",299.92001,301.95999,296.56,300.85001,-0.11,-0.04,7003900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":968,"volume":995,"transactions":9,"vwap":993},"2026-06-02",296.5,302.070007,295.26999,300.95999,4.38,8296200,{"date":997,"open":998,"high":999,"low":992,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",297.69,299.54999,296.57999,-2.73,-0.91,7930000,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":543,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",296.39999,299.88,295.20001,299.31,2.58,13969000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",297.57001,301.070007,295.75,296.73001,-2.55,-0.85,9757700,{"date":1022,"open":1023,"high":1024,"low":1016,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",305,305.89999,299.28,-7.46,-2.43,11779200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":271,"percent_change":812,"volume":1035,"transactions":9,"vwap":1034},"2026-05-26",308.48999,309.92999,305.44,306.73999,7725400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",304.67999,307.45001,303.84,306.38,3.38,1.12,5973900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":347,"volume":1052,"transactions":9,"vwap":1050},"2026-05-21",301.23001,303.98001,300.20999,303,1.02,7874400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",296.70001,302.92999,293.67001,301.98001,6.28,2.12,9327000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",301.089996,301.79001,295.26001,295.70001,-5.03,-1.67,8066900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",298,301.26001,297.22,300.73001,2.92,0.98,7546300,{"date":1081,"open":1049,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":91,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",300.79001,296.45001,297.81,-2.1,8699300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":985,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",302.25,303.75,298.81,299.91,-0.34,7364300,{"date":1096,"open":1097,"high":1050,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",302.26999,300.070007,300.25,-4.63,-1.52,7709500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":600,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-12",300.019989,306.059998,295.54999,304.88,1.63,9498200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1085,"percent_change":91,"volume":1117,"transactions":9,"vwap":1116},"2026-05-11",302.10001,303.19,298.88,300,9512000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1113,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1113},"2026-05-08",308.25,308.98999,300.5,-4.17,-1.36,9464300,{"date":1127,"open":1128,"high":956,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",314.64999,306.14001,306.26999,-8.63,-2.74,8359600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":633,"volume":1141,"transactions":9,"vwap":1139},"2026-05-06",311.45001,316.26001,311.35001,314.89999,5.5,8629500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",307.70999,310.97,306.79999,309.39999,1.75,0.57,6316800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",310.62,310.64999,306.51001,307.64999,-4.82,-1.54,7338200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-01",313.95001,316.079987,311.82999,312.47,-0.76,-0.24,6135400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",307.070007,314.10001,306.57001,313.23001,3.98,1.29,8865400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-29",310.57001,312.049988,307.29001,309.25,-2.2,-0.71,8031800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1136,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1136},"2026-04-28",315.20001,315.45001,311.17001,-0.18,-0.06,7398600,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":77,"volume":1201,"transactions":9,"vwap":1199},"2026-04-27",306.88,312.57999,311.63,3.35,7925300,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-24",311.14999,307.89001,308.28,-3.41,-1.09,5215300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-23",313.51999,314.98999,308.89001,311.69,-1.33,-0.42,6969700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":471,"volume":1226,"transactions":9,"vwap":1224},"2026-04-22",314.85001,315.14999,311.94,313.019989,0.02,5545900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":959,"volume":1234,"transactions":9,"vwap":1232},"2026-04-21",317.48999,320.23999,312.75,313,-3.99,7084300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-20",310.85001,317.13,310.37,316.98999,6.7,2.16,10772000,{"date":1245,"open":1165,"high":1139,"low":1246,"close":1247,"change":347,"percent_change":103,"volume":1248,"transactions":9,"vwap":1247},"2026-04-17",310.089996,310.29001,11082400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":744,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-16",305.35001,309.95001,305.20001,1.31,8208600,{"date":1257,"open":1162,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1069,"volume":1262,"transactions":9,"vwap":1260},"2026-04-15",314.23999,304.26001,305.92999,-5.19,9885800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":581,"volume":1270,"transactions":9,"vwap":1268},"2026-04-14",309.82001,314.32001,308.87,311.12,-2.56,11455500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-13",307.47,313.73999,305.45999,313.67999,3.81,1.23,8318200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",310,310.35001,306.72,309.87,-0.46,-0.15,6069700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":303,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",306.95001,311.26001,306.10999,310.32999,0.77,6586600,{"date":1298,"open":1299,"high":1292,"low":1300,"close":1299,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1299},"2026-04-08",307.97,305.32999,10.57,3.55,10590200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":123,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-07",293.14001,298.17999,292.70001,297.39999,0.66,7849100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":611,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",294.059998,296.82999,293.20001,295.45001,0.29,7142600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-02",291.91,295.62,288.72,294.60001,-0.78,-0.26,6669300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":571,"percent_change":63,"volume":1335,"transactions":9,"vwap":1334},"2026-04-01",295.39001,298.72,292.91,295.38,11267200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-31",288.47,295.070007,284.95001,294.16,10.39,3.66,12956900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-30",284.73999,287.25,282.32999,283.76999,0.93,0.33,11734400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",289.14001,290.10999,281.75,282.84,-8.82,-3.02,9873300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":735,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-26",292.57999,294.98999,290.73001,291.66,-1.27,8669200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":229,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",294.14999,297.64001,292.44,295.42001,3.02,12188200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":695,"volume":1386,"transactions":9,"vwap":1384},"2026-03-24",286.17001,295.48001,285.37,292.39999,2.49,11092300,{"date":1388,"open":1389,"high":1016,"low":1390,"close":1391,"change":1200,"percent_change":745,"volume":1392,"transactions":9,"vwap":1391},"2026-03-23",294.31,287.97,289.91,11470800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-20",288.079987,290.70999,285.26999,286.56,-1.41,-0.49,22436500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1390,"change":1407,"percent_change":451,"volume":1408,"transactions":9,"vwap":1390},"2026-03-19",286.88,289.51001,284.62,0.23,9846700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":611,"percent_change":450,"volume":1415,"transactions":9,"vwap":1414},"2026-03-18",286.82999,289.41,285.12,287.73999,10057000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",289,291.76001,285.95001,286.89001,0.73,0.26,8961200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":420,"volume":1432,"transactions":9,"vwap":1430},"2026-03-16",286.34,289.26999,284.60999,286.16,2.72,8149000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":35,"volume":1440,"transactions":9,"vwap":1438},"2026-03-13",284.67001,287.19,282.95001,283.44,0.55,9091200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1100,"percent_change":196,"volume":1447,"transactions":9,"vwap":1446},"2026-03-12",282.82999,283.88,279.10001,282.89001,13760500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1217,"volume":1455,"transactions":9,"vwap":1453},"2026-03-11",288.81,290.48001,284.85999,287.51999,-1.21,10205000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":915,"volume":1463,"transactions":9,"vwap":1461},"2026-03-10",289.29001,292.75,287.17999,288.73001,-1.19,8344900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":795,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-09",285.5,291.10001,280.45001,289.92001,0.15,12241100,{"date":1473,"open":1427,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-06",289.98999,283.70999,289.48001,-4.07,-1.39,13496500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-05",297.98001,301.23999,292.42999,293.54999,-5.84,-1.95,12732500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-04",299.98999,301,295.82001,299.39001,-0.87,-0.29,8055700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-03",292.29001,302.39001,289.5,300.26001,2.7,0.91,10278200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1132,"percent_change":1002,"volume":1513,"transactions":9,"vwap":1512},"2026-03-02",294.81,299.98001,293.20999,297.56,8508900,{"date":1515,"open":1116,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-27",302.95001,294.45001,300.29999,-5.83,-1.9,18620800,{"date":1523,"open":1524,"high":948,"low":1525,"close":1526,"change":1527,"percent_change":1351,"volume":1528,"transactions":9,"vwap":1526},"2026-02-26",304.57999,303.64001,306.13,2.83,7007800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-25",298.64001,303.66,297.01001,303.29999,6,2.02,8095500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-24",296.82001,299.75,291.38,297.29999,-0.37,-0.12,13554100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-23",308.79999,311,295.10001,297.67001,-13.12,-4.22,12955400,{"date":1557,"open":1558,"high":1550,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-20",308.39999,305.67999,310.79001,2.74,0.89,7792700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":240,"percent_change":1167,"volume":1570,"transactions":9,"vwap":1569},"2026-02-19",307.17001,309.17999,305.12,308.049988,6737700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-18",308.45999,312.28,307.22,308.78,1.65,0.54,7209600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-17",302.76001,308.23999,302.5,307.13,4.58,1.51,8896800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":113,"volume":1596,"transactions":9,"vwap":1594},"2026-02-13",298.51999,304.29001,296.51999,302.54999,-0.09,9114500,{"date":1598,"open":1574,"high":1599,"low":1105,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",313.62,302.64001,-8.18,-2.63,13443400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1026,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-11",323.23999,325.28,308.73001,310.82001,-2.34,8703500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1462,"volume":1619,"transactions":9,"vwap":1617},"2026-02-10",322.54999,326.13,315.12,318.28,-3.82,9902200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":399,"percent_change":1595,"volume":1626,"transactions":9,"vwap":1625},"2026-02-09",321.34,326.39999,320.10999,322.10001,11477500,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-06",314.70999,324.25,322.39999,12.24,3.95,17797400,{"date":1636,"open":965,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-05",316.01001,305.54001,310.16,-7.11,-2.24,9388000,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1295,"volume":1649,"transactions":9,"vwap":1647},"2026-02-04",314.41,319.31,317.26999,2.42,9848800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1221,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1221},"2026-02-03",309.73001,316.25,309.10001,6.71,2.18,12688000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":552,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-02",304.45999,309.29999,301.37,308.14001,0.74,9839400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-30",305.25,307.92999,302.56,305.89001,-0.53,-0.17,11953200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":705,"volume":1682,"transactions":9,"vwap":1680},"2026-01-29",302.39999,306.82999,302.22,306.42001,5.65,11580000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1470,"volume":1690,"transactions":9,"vwap":1688},"2026-01-28",300.26999,301.92001,298.049988,300.76999,0.46,9556700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":240,"percent_change":1167,"volume":1697,"transactions":9,"vwap":1696},"2026-01-27",301.32999,301.97,298.14999,300.31,11527400,{"date":1699,"open":1084,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1043,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",301.78,297.45001,301.040009,3.32,11752700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1487,"volume":1712,"transactions":9,"vwap":1710},"2026-01-23",302,302.37,296.51001,297.72,-5.91,11107900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":950,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-22",304.85999,308.20001,302.89999,303.63,0.53,10535800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":91,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-21",303.42999,305.39999,301.14999,302.040009,-0.23,10270100,{"date":1730,"open":1731,"high":1204,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-20",306.20999,301.85999,302.73999,-9.73,-3.11,12900600,{"date":1738,"open":1283,"high":1739,"low":1282,"close":1165,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1165},"2026-01-16",317.20999,3.21,1.04,14652500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-15",308.47,312.94,307.75,309.26001,1.39,0.45,14751400,{"date":1753,"open":1716,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-14",311.76001,306.12,307.87,-3.03,-0.97,25951500,{"date":1761,"open":902,"high":1762,"low":1180,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-13",326.85999,310.89999,-13.59,-4.19,19371200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":357,"volume":1774,"transactions":9,"vwap":1772},"2026-01-12",321.88,326.019989,321.23001,324.48999,-4.7,12805100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":727,"percent_change":1192,"volume":1781,"transactions":9,"vwap":1780},"2026-01-09",329.34,331.89999,328.17001,329.19,6738100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":695,"volume":1789,"transactions":9,"vwap":1787},"2026-01-08",326.39001,331.39999,325.64999,329.79001,2.8,11737100,{"date":1791,"open":905,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":429,"volume":1796,"transactions":9,"vwap":1794},"2026-01-07",332.14999,324.60001,326.98999,-7.62,9815200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1149,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-06",332.62,335.87,330.64999,334.60999,0.17,7660800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-05",325.5,337.25,325.19,334.040009,8.56,2.63,10752600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-02",322.5,325.73001,320.73999,325.48001,3.26,1.01,8054000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1544,"volume":1830,"transactions":9,"vwap":1828},"2025-12-31",324.34,324.88,322.040009,322.22,-1.2,5048500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":118,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-30",324.81,324.94,322.48999,323.42001,-0.1,7904300,{"date":1840,"open":749,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1369,"volume":1845,"transactions":9,"vwap":1843},"2025-12-29",327.76999,323.53,323.75,-4.16,8635300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":959,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-26",329.10999,330.85999,326.54001,327.91,-0.38,4158300,{"date":1855,"open":1856,"high":1857,"low":1807,"close":1858,"change":1859,"percent_change":128,"volume":1860,"transactions":9,"vwap":1858},"2025-12-24",326.23999,329.98999,329.17001,3.24,4289300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-23",323.60999,327.78,323.089996,325.92999,2.84,0.88,6668300,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1865,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1865},"2025-12-22",317.51001,323.23001,5.88,1.85,8354600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1739,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1739},"2025-12-19",313.79001,318.56,313.19,4.21,1.35,24494400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1232,"change":1890,"percent_change":830,"volume":1891,"transactions":9,"vwap":1232},"2025-12-18",316,317.70001,312.22,-1.98,11444900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":532,"percent_change":1192,"volume":1898,"transactions":9,"vwap":1897},"2025-12-17",318.42999,319.37,314.66,314.98001,8718700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":921,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":921},"2025-12-16",319.089996,319.51999,314.39999,-4.47,-1.4,8331300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":794,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-15",319.59,322.88,318.39001,320.019989,0.47,10864100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":271,"volume":1922,"transactions":9,"vwap":1920},"2025-12-12",319.67999,320.26999,316.60001,318.51999,1.14,8982900,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-11",309.23999,318,317.38,7.27,2.34,9721900,{"date":1932,"open":1122,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-10",311.19,298.45999,310.10999,9.6,3.19,18874100,{"date":1940,"open":1941,"high":1942,"low":1105,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-09",314.95001,318.79999,300.51001,-14.7,-4.66,18049200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1803,"percent_change":69,"volume":1953,"transactions":9,"vwap":1952},"2025-12-08",315.059998,316.47,313.35001,315.20999,7417200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1093,"volume":1961,"transactions":9,"vwap":1959},"2025-12-05",315.64001,318.48001,314.67999,315.040009,-1.06,6518900,{"date":1963,"open":1964,"high":1965,"low":1232,"close":1966,"change":1967,"percent_change":388,"volume":1968,"transactions":9,"vwap":1966},"2025-12-04",313.26001,318.48999,316.10001,3.97,9627800,{"date":1970,"open":1971,"high":1972,"low":1146,"close":1973,"change":1974,"percent_change":601,"volume":1975,"transactions":9,"vwap":1973},"2025-12-03",307.20001,312.35999,312.13,4.25,8535300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1093,"volume":1983,"transactions":9,"vwap":1981},"2025-12-02",308.73999,310.48001,307.089996,307.88,-1.04,7249000,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1844,"percent_change":1216,"volume":1990,"transactions":9,"vwap":1989},"2025-12-01",312.95001,314.040009,308.54001,308.92001,7727300,{"date":1992,"open":1654,"high":1993,"low":1583,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-28",313.72,313.079987,5.44,1.77,4322400,{"date":1999,"open":1023,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-26",308.53,303.20001,307.64001,4.64,1.53,7910900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1050,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1050},"2025-11-25",300.049988,304.5,295.56,5,1.68,8877200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1073,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1073},"2025-11-24",298.23999,299.82001,294.51001,-0.02,-0.01,10940200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1545,"volume":2029,"transactions":9,"vwap":2027},"2025-11-21",301.29001,301.67999,292.81,298.019989,-0.36,11766800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":196,"volume":2037,"transactions":9,"vwap":2035},"2025-11-20",306.34,309.92001,298.16,298.38,-4.89,7501600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1176,"volume":2045,"transactions":9,"vwap":2043},"2025-11-19",299.73999,304.45001,299.26999,303.26999,3.86,5546600,{"date":2047,"open":2048,"high":1516,"low":2049,"close":2050,"change":2051,"percent_change":337,"volume":2052,"transactions":9,"vwap":2050},"2025-11-18",299.5,297.019989,299.41,-0.96,8077300,{"date":2054,"open":2055,"high":2056,"low":1552,"close":2057,"change":2058,"percent_change":398,"volume":2059,"transactions":9,"vwap":2057},"2025-11-17",304,305.59,300.37,-3.24,8344000,{"date":2061,"open":2062,"high":2002,"low":1047,"close":2063,"change":2064,"percent_change":1520,"volume":2065,"transactions":9,"vwap":2063},"2025-11-14",307.51001,303.60999,-5.87,10327000,{"date":2067,"open":2068,"high":2069,"low":1654,"close":2070,"change":2071,"percent_change":1207,"volume":2072,"transactions":9,"vwap":2070},"2025-11-13",319.23001,320.63,309.48001,-10.93,8973300,{"date":2074,"open":1137,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-12",322.25,316.20999,320.41,4.79,1.52,10578300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1369,"percent_change":960,"volume":2087,"transactions":9,"vwap":2086},"2025-11-11",317.5,319.049988,315.28,315.62,5030200,{"date":2089,"open":965,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":611,"volume":2094,"transactions":9,"vwap":2092},"2025-11-10",319.56,314.20999,316.89001,2.68,5794100,{"date":2096,"open":2097,"high":2098,"low":2002,"close":2091,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2091},"2025-11-07",311.89001,314.42999,0.79,0.25,7302300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-06",310.98999,314.84,310.26001,313.42001,1.74,0.56,7206100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2099,"volume":2118,"transactions":9,"vwap":2116},"2025-11-05",309.60999,313.10001,305.63,311.67999,2.43,6865200,{"date":2120,"open":2121,"high":1889,"low":2122,"close":1183,"change":1837,"percent_change":113,"volume":2123,"transactions":9,"vwap":1183},"2025-11-04",306.70999,305.10001,7085200,{"date":2125,"open":1550,"high":2126,"low":1731,"close":2127,"change":2128,"percent_change":532,"volume":2129,"transactions":9,"vwap":2127},"2025-11-03",312.32001,309.35001,-1.77,7770000,{"date":2131,"open":1988,"high":2132,"low":2133,"close":1268,"change":2012,"percent_change":1578,"volume":2134,"transactions":9,"vwap":1268},"2025-10-31",312.87,307.25,7721300,{"date":2136,"open":2137,"high":2138,"low":2122,"close":2139,"change":2140,"percent_change":1176,"volume":2141,"transactions":9,"vwap":2139},"2025-10-30",305.79001,312.60999,309.44,3.93,7514600,{"date":2143,"open":2144,"high":1120,"low":2145,"close":2146,"change":1470,"percent_change":69,"volume":2147,"transactions":9,"vwap":2146},"2025-10-29",303.51001,303.01001,305.51001,7520300,{"date":2149,"open":1715,"high":1299,"low":2150,"close":2151,"change":2152,"percent_change":811,"volume":2153,"transactions":9,"vwap":2151},"2025-10-28",303.16,305.35999,1.21,6336000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1278,"volume":2161,"transactions":9,"vwap":2159},"2025-10-27",302.16,304.53,301.01001,304.14999,3.71,5642200,{"date":2163,"open":2164,"high":2165,"low":1317,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-24",296.079987,302.60001,300.44,5.9,2,7228300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1470,"volume":2177,"transactions":9,"vwap":2175},"2025-10-23",294.38,296.37,292.51001,294.54001,0.43,5438800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-22",297.76999,298.059998,290.54001,294.10999,-2.98,-1,8054100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-21",301.66,304.049988,297,297.089996,-5.27,-1.74,7372700,{"date":2197,"open":2198,"high":2199,"low":2034,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-20",298.5,303.69,302.35999,4.8,1.61,6894900,{"date":2205,"open":2206,"high":999,"low":2207,"close":1512,"change":2208,"percent_change":118,"volume":2209,"transactions":9,"vwap":1512},"2025-10-17",299.16,294.20001,-0.98,10153500,{"date":2211,"open":1251,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1610,"volume":2216,"transactions":9,"vwap":2214},"2025-10-16",308.67999,297.070007,298.54001,-7.15,10549400,{"date":2218,"open":2219,"high":2220,"low":1033,"close":2221,"change":2222,"percent_change":346,"volume":2223,"transactions":9,"vwap":2221},"2025-10-15",306.39001,312.12,305.69,3.61,11354800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-14",305.84,307,294.20999,302.079987,-5.89,-1.91,16178800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":1299,"change":2238,"percent_change":17,"volume":2239,"transactions":9,"vwap":1299},"2025-10-13",305.60001,309.45999,305.45001,7.08,10788700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1101,"volume":2247,"transactions":9,"vwap":2245},"2025-10-10",305.66,310.47,300.81,300.89001,-4.64,8597400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":794,"percent_change":684,"volume":2254,"transactions":9,"vwap":2253},"2025-10-09",305.049988,308.040009,303.39001,305.53,7060300,{"date":2256,"open":2257,"high":1576,"low":2258,"close":2259,"change":2260,"percent_change":1462,"volume":2261,"transactions":9,"vwap":2259},"2025-10-08",308.20999,303.54999,304.029999,-3.66,6489900,{"date":2263,"open":2127,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":197,"volume":2268,"transactions":9,"vwap":2266},"2025-10-07",310.01001,304.70001,307.69,-1.49,8454200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":1567,"change":1019,"percent_change":522,"volume":2274,"transactions":9,"vwap":1567},"2025-10-06",310.17999,311.75,305.13,7214500,{"date":2276,"open":2277,"high":2278,"low":2257,"close":2279,"change":76,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-03",308.51001,311.66,310.029999,0.81,6029900,{"date":2283,"open":1282,"high":2284,"low":1129,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-02",310.56,307.54999,-3.16,-1.02,7600000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-01",313.97,314.59,307.41,310.70999,-4.72,-1.5,9235200,{"date":2299,"open":1653,"high":2300,"low":1935,"close":2301,"change":1327,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-30",317.41,315.42999,-0.08,11823300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1544,"percent_change":1545,"volume":2310,"transactions":9,"vwap":2309},"2025-09-29",317.059998,318.01001,313.66,315.69,6462400,{"date":2312,"open":1139,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-26",317.81,313.70001,316.059998,2.61,0.83,7258100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":163,"percent_change":471,"volume":2325,"transactions":9,"vwap":2324},"2025-09-25",314.12,315.64999,311.79999,313.45001,7083200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2107,"change":262,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2107},"2025-09-24",314.049988,316.57999,311.67001,0.22,7310500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":450,"percent_change":272,"volume":2339,"transactions":9,"vwap":2338},"2025-09-23",311.82001,316.31,310.57999,312.73999,8584400,{"date":2341,"open":2342,"high":2314,"low":928,"close":2343,"change":1610,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-22",309.79999,312.44,-0.74,7520200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":684,"volume":2353,"transactions":9,"vwap":2351},"2025-09-19",313.60001,315.79999,309.12,314.78,1.55,23568600,{"date":2355,"open":2356,"high":2357,"low":2113,"close":1174,"change":968,"percent_change":1913,"volume":2358,"transactions":9,"vwap":1174},"2025-09-18",311.79001,313.44,8050700,{"date":2360,"open":2361,"high":973,"low":2362,"close":2272,"change":2363,"percent_change":2317,"volume":2364,"transactions":9,"vwap":2272},"2025-09-17",310.39001,308.76999,2.56,8657800,{"date":2366,"open":1282,"high":1763,"low":1585,"close":2367,"change":1318,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-16",309.19,0.09,10525600,{"date":2371,"open":1566,"high":1252,"low":1566,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-15",308.89999,1.99,0.65,7122000,{"date":2377,"open":1023,"high":2285,"low":2378,"close":2379,"change":1883,"percent_change":795,"volume":2380,"transactions":9,"vwap":2379},"2025-09-12",303.70001,306.91,6846700,{"date":2382,"open":1483,"high":2383,"low":1082,"close":2384,"change":2385,"percent_change":854,"volume":2386,"transactions":9,"vwap":2384},"2025-09-11",305.73001,305.56,5.02,7942500,{"date":2388,"open":1055,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-10",301.54001,295.39999,300.54001,2.69,0.9,7787300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":683,"volume":2402,"transactions":9,"vwap":2400},"2025-09-09",292.60001,299,292.31,297.85001,4.94,7848200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":1333,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1333},"2025-09-08",294.89001,296.45999,291.44,-1.47,-0.5,8188500,{"date":2412,"open":2413,"high":2414,"low":1389,"close":2172,"change":2415,"percent_change":1735,"volume":2416,"transactions":9,"vwap":2172},"2025-09-05",303.64999,305.14999,-9.44,9837700,{"date":2418,"open":1116,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-04",304.42999,298.28,303.82001,4.31,1.44,6605800,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":439,"percent_change":1193,"volume":2430,"transactions":9,"vwap":2429},"2025-09-03",300.57001,296.38,299.51001,6316900,{"date":2432,"open":1503,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":532,"volume":2437,"transactions":9,"vwap":2435},"2025-09-02",300.45999,294.5,299.70001,-1.72,7221900,{"date":2439,"open":1726,"high":1516,"low":2440,"close":2441,"change":2442,"percent_change":812,"volume":2443,"transactions":9,"vwap":2441},"2025-08-29",299.73001,301.42001,0.35,6796400,{"date":2445,"open":1105,"high":1483,"low":2446,"close":1015,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1015},"2025-08-28",298.70001,1.79,0.6,6410500,{"date":2451,"open":2452,"high":1015,"low":2453,"close":1025,"change":18,"percent_change":612,"volume":2454,"transactions":9,"vwap":1025},"2025-08-27",297.25,297.040009,6056500,{"date":2456,"open":1341,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-26",298.73999,293.5,298.57001,3.67,1.24,6714700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":410,"volume":2470,"transactions":9,"vwap":2468},"2025-08-25",296.23999,297.35001,294.14001,294.89999,-1.34,5856300,{"date":2472,"open":1316,"high":2473,"low":2474,"close":2465,"change":2475,"percent_change":378,"volume":2476,"transactions":9,"vwap":2465},"2025-08-22",297.16,290.13,4.77,8552800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1327,"volume":2484,"transactions":9,"vwap":2482},"2025-08-21",291.94,292.76999,289.47,291.47,-0.77,6624000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1578,"volume":2492,"transactions":9,"vwap":2490},"2025-08-20",290.81,293.32999,287.26999,292.23999,1.58,7374200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1495,"percent_change":399,"volume":2499,"transactions":9,"vwap":2498},"2025-08-19",290.82999,292.48001,289.53,290.66,6031500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1741,"percent_change":271,"volume":2506,"transactions":9,"vwap":2505},"2025-08-18",290,291.89999,288.41,291.53,5386900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-15",294.84,295.5,289.82001,290.48999,-3.67,-1.25,7340500,{"date":2517,"open":2518,"high":2207,"low":2519,"close":1341,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1341},"2025-08-14",290.57999,289.64001,3.63,1.25,6322400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-13",293.95001,294.54999,287.16,290.53,-2.32,-0.79,8420400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1921,"volume":2539,"transactions":9,"vwap":2537},"2025-08-12",291.5,294.75,290.34,292.85001,3.29,8570900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":872,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-11",289.39999,291.32001,288.78,289.56,0.28,5510100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":502,"volume":2555,"transactions":9,"vwap":2553},"2025-08-08",288.98001,291.23001,284.70999,288.76001,1.82,6634100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-07",292.94,293.45999,286.41,286.94,-4.41,-1.51,8057100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2019,"percent_change":2020,"volume":2571,"transactions":9,"vwap":2570},"2025-08-06",292.29999,293.29001,290.16,291.35001,6330200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2208,"volume":2579,"transactions":9,"vwap":2577},"2025-08-05",294.69,295.79001,287.23999,291.37,-2.89,7182300,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":683,"volume":2586,"transactions":9,"vwap":2584},"2025-08-04",290.26001,294.32001,294.26001,4.89,6649500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2529,"volume":2594,"transactions":9,"vwap":2592},"2025-08-01",290.39999,291.79999,284.23999,289.37,-6.87,12007100,{"date":2596,"open":2597,"high":2598,"low":2510,"close":2465,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2465},"2025-07-31",299.14001,300.98001,-3.39,-1.13,14749700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":543,"volume":2609,"transactions":9,"vwap":2607},"2025-07-30",297.42001,300.60999,297.38,299.63,2.59,8061700,{"date":2611,"open":1116,"high":2024,"low":2612,"close":2453,"change":186,"percent_change":1217,"volume":2613,"transactions":9,"vwap":2453},"2025-07-29",296.20001,7635700,{"date":2615,"open":2616,"high":2617,"low":1540,"close":2420,"change":1093,"percent_change":985,"volume":2618,"transactions":9,"vwap":2420},"2025-07-28",297.66,299.42999,5840400,{"date":2620,"open":1055,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":898,"volume":2625,"transactions":9,"vwap":2623},"2025-07-25",298.89999,295.95999,298.62,2.07,5918500,{"date":2627,"open":2604,"high":2628,"low":2612,"close":2629,"change":863,"percent_change":523,"volume":2630,"transactions":9,"vwap":2629},"2025-07-24",299.59,296.54999,7001200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-23",292.84,296.98999,292.54999,296.76001,5.33,1.83,7083500,{"date":2641,"open":2534,"high":2642,"low":2643,"close":2644,"change":1689,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-22",293.63,289.17999,291.42999,0.16,6717500,{"date":2648,"open":2649,"high":2650,"low":2518,"close":2651,"change":399,"percent_change":1837,"volume":2652,"transactions":9,"vwap":2651},"2025-07-21",291,294.17999,290.97,7898100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":461,"percent_change":1913,"volume":2659,"transactions":9,"vwap":2658},"2025-07-18",289.51999,292.5,288.23001,291.26999,12217000,{"date":2661,"open":1438,"high":2662,"low":1438,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-17",290.29999,289.89999,4.08,1.43,8509500,{"date":2668,"open":2669,"high":1367,"low":2670,"close":2671,"change":240,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-16",288.39999,283.01001,285.82001,-0.25,9979800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2344,"volume":2681,"transactions":9,"vwap":2679},"2025-07-15",288,291.95001,285.48001,286.54999,-2.15,12526100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-14",287.070007,289.29999,285.26001,288.70001,1.84,0.64,9079900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1216,"percent_change":1286,"volume":2697,"transactions":9,"vwap":2696},"2025-07-11",285.51999,287.38,283.64999,286.85999,7384700,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":633,"volume":2704,"transactions":9,"vwap":2702},"2025-07-10",283,288.31,288.19,5.03,8410900,{"date":2706,"open":1460,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-09",287.20001,282.48001,283.16,0.38,0.13,11273800,{"date":2714,"open":1428,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-08",289.70001,280.31,282.78,-9.19,-3.15,15440900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1124,"volume":2728,"transactions":9,"vwap":2726},"2025-07-07",295.25,296.040009,290.079987,291.97,-4.03,8825700,{"date":2730,"open":2731,"high":1006,"low":2732,"close":2733,"change":2734,"percent_change":461,"volume":2735,"transactions":9,"vwap":2733},"2025-07-03",292.14999,291.20999,296,4,6541600,{"date":2737,"open":2738,"high":2739,"low":2715,"close":2740,"change":950,"percent_change":1439,"volume":2741,"transactions":9,"vwap":2740},"2025-07-02",292.040009,292.82001,292,8158700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":855,"percent_change":1803,"volume":2748,"transactions":9,"vwap":2747},"2025-07-01",290.89001,291.13,286.59,290.41,9338300,{"date":2750,"open":2589,"high":2751,"low":2752,"close":1391,"change":1788,"percent_change":1078,"volume":2753,"transactions":9,"vwap":1391},"2025-06-30",292.64999,288.92001,12689200,{"date":2755,"open":2756,"high":2687,"low":2757,"close":2758,"change":2759,"percent_change":532,"volume":2760,"transactions":9,"vwap":2758},"2025-06-27",285.81,285.040009,287.10999,-1.64,17868600,{"date":2762,"open":2763,"high":1412,"low":2764,"close":2765,"change":2766,"percent_change":1577,"volume":2767,"transactions":9,"vwap":2765},"2025-06-26",284.70001,284.47,288.75,4.69,8942100,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1788,"percent_change":171,"volume":2774,"transactions":9,"vwap":2773},"2025-06-25",281.5,284.28,280.91,284.059998,6826900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":662,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-24",280.20999,282.70999,279.51001,281.26001,1.07,9267900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-23",275.059998,278.54999,272.10999,278.26999,3.27,1.19,8094600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1741,"percent_change":2710,"volume":2798,"transactions":9,"vwap":2797},"2025-06-20",275.57001,277.29999,273.81,275,13969700,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1577,"volume":2806,"transactions":9,"vwap":2804},"2025-06-18",270,277.72,269.72,273.95999,4.44,9586400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-17",268.17001,270.59,267.79999,269.51999,-0.84,-0.31,6739300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-16",267,271.73001,266.85001,270.35999,5.41,2.04,8566000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-13",265.079987,267.019989,262.70999,264.95001,-3.29,-1.23,7098300,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2368,"percent_change":163,"volume":2840,"transactions":9,"vwap":2839},"2025-06-12",266.85999,268.29001,265.14001,268.23999,6618000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":410,"percent_change":1673,"volume":2847,"transactions":9,"vwap":2846},"2025-06-11",268.67999,269.62,265.79001,268.14999,7434100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":898,"volume":2855,"transactions":9,"vwap":2853},"2025-06-10",265.88,268.89999,265.85001,268.60001,1.86,7538100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1821,"percent_change":2710,"volume":2862,"transactions":9,"vwap":2861},"2025-06-09",266,267.89999,263.35001,266.73999,8285000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2423,"volume":2870,"transactions":9,"vwap":2868},"2025-06-06",264.32999,266.64999,264.26001,265.73001,3.78,7738100,{"date":2872,"open":2873,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-05",264.73999,260.31,261.95001,-2.27,-0.86,8173800,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":726,"percent_change":2483,"volume":2885,"transactions":9,"vwap":2884},"2025-06-04",265.92001,267.12,264.17999,264.22,5915700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2202,"percent_change":142,"volume":2892,"transactions":9,"vwap":2891},"2025-06-03",263.73001,266.57999,262.88,266.26999,6998400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1310,"percent_change":2100,"volume":2899,"transactions":9,"vwap":2898},"2025-06-02",263.019989,265.029999,261.89999,264.66,6011200,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1544,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-30",263.45001,265.32999,262.73001,264,-0.14,10977700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1868,"percent_change":1352,"volume":2914,"transactions":9,"vwap":2913},"2025-05-29",264.79999,265.41,262.53,264.37,5081200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-28",266.23999,266.72,262.89999,263.48999,-1.8,-0.68,5535400,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1586,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-27",262.040009,265.29999,261.98999,265.29001,1.76,7506600,{"date":2933,"open":2934,"high":2928,"low":2935,"close":2936,"change":50,"percent_change":1225,"volume":2937,"transactions":9,"vwap":2936},"2025-05-23",256.81,256,260.70999,6671800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1544,"percent_change":2906,"volume":2944,"transactions":9,"vwap":2943},"2025-05-22",259.44,262.29999,258.87,260.67001,6514100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2246,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-21",264.35001,265.64999,260.73001,261.040009,-1.75,7464000,{"date":2954,"open":2955,"high":2956,"low":2941,"close":2957,"change":872,"percent_change":450,"volume":2958,"transactions":9,"vwap":2957},"2025-05-20",262.51999,266.66,265.67999,8436300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2185,"volume":2966,"transactions":9,"vwap":2964},"2025-05-19",265.54999,268.32001,261.92999,264.88,-2.68,12145000,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":163,"volume":2974,"transactions":9,"vwap":2972},"2025-05-16",267.5,268.45999,264.70999,267.56,0.07,8932900,{"date":2976,"open":2977,"high":2812,"low":2978,"close":2979,"change":1875,"percent_change":898,"volume":2980,"transactions":9,"vwap":2979},"2025-05-15",266.97,264.76001,267.48999,9214600,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1812,"percent_change":171,"volume":2987,"transactions":9,"vwap":2986},"2025-05-14",263,266.64001,262.29001,265.64001,8643100,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":1921,"volume":2995,"transactions":9,"vwap":2993},"2025-05-13",261.029999,263.67001,260.39001,263.01001,2.96,8589000,{"date":2997,"open":2919,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-12",263.60001,258.70001,260.049988,6.97,2.75,9603900,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":1287,"volume":3011,"transactions":9,"vwap":3009},"2025-05-09",254.5,255.50999,252.34,253.080002,-0.39,5087600,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2664,"percent_change":378,"volume":3018,"transactions":9,"vwap":3017},"2025-05-08",251.57001,255.88,251.55,253.47,8320100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-07",249.85001,252.45,248.83,249.39,0.14,0.06,8724100,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-06",250,252.64999,249,249.25,-3.31,-1.31,6369900,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":69,"percent_change":1225,"volume":3043,"transactions":9,"vwap":3042},"2025-05-05",251.17999,255.16,250.59,252.56,5450700,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-02",251.25999,253.62,249.46001,252.50999,5.62,2.28,7165000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":561,"percent_change":1351,"volume":3059,"transactions":9,"vwap":3058},"2025-05-01",242.84,248.45,242.17,246.89,8689600,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},"2025-04-30",241.21001,245.22,238.42999,244.62,0,12991700,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3065,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3065},"2025-04-29",242.19,245.25,241.69,1.4,0.58,7216800,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":118,"percent_change":2906,"volume":3082,"transactions":9,"vwap":3081},"2025-04-28",244.56,246.84,240.84,243.22,7394300,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":1208,"percent_change":410,"volume":3089,"transactions":9,"vwap":3088},"2025-04-25",244.64999,245.62,241.75,243.55,8588600,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-04-24",239.74001,245.47,237.58,244.64,3.76,1.56,9055200,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":552,"volume":3106,"transactions":9,"vwap":3104},"2025-04-23",240.22,246.78999,240,240.88,5.29,14126800,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-04-22",231.98,235.99001,231.37,235.59,6.6,2.88,10701400,{"date":178,"open":3117,"high":3118,"low":174,"close":3119,"change":2759,"percent_change":1185,"volume":3120,"transactions":9,"vwap":3119},230.63,231.81,228.99001,8716200]