[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OEF":3,"homepage-market-summary":29,"stock-historical-OEF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OEF","2026-10-05",{"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 S&P 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.788,3.051356,"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},387.23,385.13,388.3,384.671,384.83,2.4,0.62,145224.955652,306.84,659253.1395217411,98.7,6520,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},258.34,591971,216069338.019957,49.42,"2025-04-23",[182,185,195,206,217,226,237,248,259,269,280,291,302,313,324,335,346,357,368,378,389,400,410,420,430,439,450,461,471,482,493,503,514,525,536,547,558,569,578,587,597,607,616,627,637,646,657,668,679,688,697,708,719,729,740,750,761,772,781,791,802,811,819,828,836,845,852,859,865,874,881,889,897,906,915,923,932,940,949,957,966,975,981,990,999,1008,1017,1026,1034,1042,1051,1057,1066,1073,1080,1088,1096,1105,1113,1120,1126,1134,1140,1148,1154,1161,1170,1178,1187,1195,1203,1211,1218,1227,1236,1244,1253,1262,1270,1277,1286,1293,1302,1311,1319,1327,1335,1344,1351,1359,1367,1374,1382,1390,1398,1406,1415,1423,1432,1440,1449,1457,1466,1474,1482,1490,1498,1506,1513,1521,1528,1535,1544,1551,1558,1566,1575,1582,1590,1598,1606,1613,1621,1630,1637,1645,1654,1662,1669,1678,1687,1693,1700,1708,1714,1722,1729,1737,1743,1751,1759,1767,1775,1782,1789,1796,1803,1811,1817,1823,1829,1837,1844,1851,1859,1868,1875,1881,1890,1897,1904,1912,1918,1926,1932,1940,1946,1952,1959,1965,1971,1977,1983,1988,1994,2001,2009,2016,2025,2032,2040,2049,2056,2065,2071,2077,2086,2093,2102,2110,2115,2121,2128,2137,2145,2151,2160,2166,2174,2182,2189,2196,2204,2211,2217,2222,2230,2238,2243,2248,2254,2261,2266,2273,2280,2286,2293,2302,2310,2317,2324,2329,2336,2342,2349,2357,2363,2370,2377,2383,2390,2397,2405,2412,2419,2426,2434,2442,2448,2455,2461,2470,2477,2484,2490,2496,2503,2507,2514,2521,2527,2533,2539,2546,2553,2560,2568,2575,2581,2589,2595,2602,2609,2617,2622,2629,2636,2644,2653,2661,2668,2675,2682,2689,2696,2703,2708,2714,2721,2729,2737,2745,2752,2760,2767,2775,2782,2790,2796,2804,2810,2818,2825,2832,2838,2846,2852,2859,2868,2875,2882,2889,2896,2904,2911,2918,2925,2931,2938,2945,2951,2960,2968,2976,2984,2990,2998,3007,3015,3022,3029,3037,3044,3051,3060],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4293,386.9026,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",385.53,386.66,383.8301,3.28,0.86,269056.350774,4073,384.8289,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",383.12,383.275,379.43,381.55,-0.53,-0.14,339220.061058,6987,381.3319,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",383.11,385.45,381.57,382.08,0.22,0.06,186675.11252,5031,383.5661,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":140,"volume":223,"transactions":224,"vwap":225},"2026-09-29",383.87,381.22,381.86,-1.32,194682.122361,5116,382.194,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",384.72,385.18,382.16,383.18,-2.98,-0.77,232320.148953,6349,383.7259,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",384.56,386.46,383.31,386.16,2.26,0.59,205463.105951,5799,385.3801,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",381.43,384.4,381.1801,383.9,0.28,0.07,223096.826166,6031,383.3891,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",386.96,382.81,383.62,-3.31,-0.86,178020.535797,5202,384.1757,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",387.32,388.13,386.37,386.93,-0.21,-0.05,280132.418658,6885,387.1552,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",382.68,387.8,382.61,387.14,7.11,1.87,324741.491505,5410,385.7648,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",380.48,380.58,378.23,380.03,0.38,0.1,242788.721844,4892,379.8262,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",379.75,380.13,378.09,379.65,4.82,1.29,165066.064842,4365,379.1476,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",377.69,378.44,372.78,374.83,-1.49,-0.4,198970.819526,5552,376.0218,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",377.56,377.93,375.62,376.32,-2.46,-0.65,128402.14778,4123,376.3107,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",378.01,380.07,377.115,378.78,-1.57,-0.41,237273.754354,5702,379.0109,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",380.52,381.67,380.2,380.35,3.15,0.84,202794.174996,5687,380.8303,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",376.72,378.05,376.08,377.2,-1.74,-0.46,164343.371593,5160,377.071,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",379.49,377.715,378.94,-1.59,-0.42,190826.810467,5301,378.9144,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",381.75,382.015,379.68,380.53,-1.66,-0.43,214217.041039,7066,380.6254,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",384.22,384.65,381.6105,382.19,-2.13,-0.55,192746.872507,4915,382.5996,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",381.33,385.05,384.32,4.27,1.12,152408.544737,5001,383.7071,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":243,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",378.38,381.01,378,380.05,0.6,216525.727711,5688,379.989,{"date":421,"open":422,"high":370,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",377.04,376.4114,377.79,-2.19,-0.58,154243.330169,4526,377.9861,{"date":431,"open":432,"high":433,"low":92,"close":434,"change":435,"percent_change":86,"volume":436,"transactions":437,"vwap":438},"2026-08-31",380.09,380.47,379.98,-0.93,186804.909785,5019,379.5509,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",381.4,384.2,380.375,380.91,0.02,0.01,234642.441397,5939,381.732,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",379.03,381.4664,378.04,380.89,3.55,0.94,280087.463151,6410,379.929,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":275,"volume":468,"transactions":469,"vwap":470},"2026-08-26",377.47,378.12,376.39,377.34,-0.81,148609.327369,4788,377.4878,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",377.98,378.758,376.7,378.15,1.28,0.34,253243.096521,5803,377.6484,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",377.7,377.99,376.0401,376.87,-0.99,-0.26,154790.507165,4589,377.1626,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":149,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",377.89,379.18,376.84,377.86,0.31,141686.014362,4703,377.8119,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",378.76,379.25,376.2021,376.69,-3.46,-0.91,228127.340064,6040,377.4699,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",379.47,381.3,378.57,380.15,1.4,0.37,249103.265131,5834,380.0838,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",378.54,379.24,377.83,378.75,-1.94,-0.51,198083.448007,6911,378.664,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",382.65,382.875,380.37,380.69,-1.84,-0.48,153282.041984,4998,381.285,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",384.07,384.3073,382.155,382.53,-1.27,-0.33,192464.295453,4723,382.9921,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",382.55,384.81,382,383.8,2.47,0.65,170822.717294,4985,383.4786,{"date":570,"open":571,"high":571,"low":572,"close":402,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",382.66,380.8385,0.51,0.13,207784.793727,6703,381.5881,{"date":579,"open":580,"high":580,"low":415,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",384.17,380.82,-2.18,-0.57,236678.145539,5347,381.6764,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":276,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",382.92,384.11,382.23,383,-0.01,158766.483561,4316,383.0195,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":287,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",382.14,383.69,381.56,383.05,0.49,251586.297272,5265,382.6535,{"date":608,"open":200,"high":609,"low":351,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",382.64,381.18,0.43,0.11,146904.428431,4095,381.1952,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",384.1,384.82,380.73,380.75,-0.97,-0.25,211660.267534,5726,382.2526,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",375.99,382.85,381.72,6.89,1.84,207057.444877,6871,380.4698,{"date":638,"open":639,"high":640,"low":639,"close":318,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",370.11,375.43,5.8,1.57,176737.933588,4927,374.1778,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",366.77,369.72,363.7,369.03,3.46,0.95,201505.72191,5337,367.0971,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",361.8,366.05,361.26,365.57,7.3,2.04,459742.406216,7332,363.4644,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",363.57,365.46,358.17,358.27,-5.95,-1.63,305075.505189,6708,361.452,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":173,"percent_change":254,"volume":685,"transactions":686,"vwap":687},"2026-07-28",363.08,365.41,362.04,364.22,234352.820571,5153,364.1647,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":593,"percent_change":-6,"volume":694,"transactions":695,"vwap":696},"2026-07-27",366.41,366.78,361.78,363.22,304654.297631,4623,363.28,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",363.05,365.7,362.39,363.23,0.14,0.04,594872.334236,7411,363.8538,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",363.94,365.25,361.29,363.09,-5.67,-1.54,391720.233097,5389,362.6746,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":623,"volume":726,"transactions":727,"vwap":728},"2026-07-22",368.97,370.52,368.41,368.76,-0.92,140666.755416,3647,369.4705,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",368.56,370,367.61,369.68,2.78,0.76,172373.983271,5292,369.1038,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":446,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",368.69,369.99,366.395,366.9,0,218392.513708,5729,367.6929,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",365.93,369.16,365.225,366.89,-4.3,-1.16,337388.006276,8398,367.6452,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",373.16,373.525,369.69,371.19,-2.71,-0.72,173315.653252,6022,372.1945,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":161,"volume":778,"transactions":779,"vwap":780},"2026-07-15",371.87,373.9,371.62,3.26,162090.488309,5367,372.9559,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":478,"volume":788,"transactions":789,"vwap":790},"2026-07-14",369.76,371.115,368.5719,370.64,1.24,194385.426981,5353,370.425,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",370.75,371.7996,368.8,369.4,-2.91,-0.78,376338.700722,5828,369.9842,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",370.54999,372.5,368.76001,372.31,2.1,0.57,397500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":37,"volume":818,"transactions":9,"vwap":816},"2026-07-09",367.53,370.29001,366.34,370.20999,2.41,172200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",366.53,368.059998,364.70999,367.79999,-0.45,-0.12,237800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":140,"volume":835,"transactions":9,"vwap":833},"2026-07-07",369.10001,369.56,367.16,368.25,-1.24,155400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",368.14999,370.44,367.47,369.48999,3.41,0.93,153500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":70,"percent_change":213,"volume":851,"transactions":9,"vwap":850},"2026-07-02",366.56,368.87,363.98001,366.079987,187700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":746,"percent_change":746,"volume":858,"transactions":9,"vwap":857},"2026-07-01",365.32999,367.60999,364.17999,365.87,206400,{"date":860,"open":861,"high":821,"low":862,"close":857,"change":863,"percent_change":843,"volume":864,"transactions":9,"vwap":857},"2026-06-30",363,362.97,3.36,282200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",360.76001,363.12,358.57999,362.51001,4.94,1.38,481500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":445,"percent_change":446,"volume":880,"transactions":9,"vwap":879},"2026-06-26",355.72,360.45001,354.81,357.57001,308400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":543,"volume":888,"transactions":9,"vwap":886},"2026-06-25",361.31,361.64001,355.87,357.54999,-1.73,362600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":757,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-24",360.95999,363.20999,358.23999,359.28,-0.32,267200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",360.26001,363.57999,359.56,360.44,-5.16,-1.41,288200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",368.28,369.28,365.089996,365.60001,-3.06,-0.83,337500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":787,"volume":922,"transactions":9,"vwap":920},"2026-06-18",368.10001,368.92999,365.95999,368.66,4.52,234400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",369.10999,369.32001,363.10999,364.14001,-4.55,-1.23,518700,{"date":933,"open":934,"high":935,"low":936,"close":742,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":742},"2026-06-16",370.45999,370.81,368.38,-2.36,-0.64,221500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",369.20001,372.070007,368.94,371.049988,6.65,1.82,282500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":191,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-12",364.73001,366.01001,361.47,364.39999,0.24,480200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",358.95999,364.37,356.32999,363.54001,5.78,1.62,720900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",361.60001,363.81,357.56,357.76001,-5.86,-1.61,366400,{"date":976,"open":838,"high":977,"low":978,"close":979,"change":980,"percent_change":85,"volume":873,"transactions":9,"vwap":979},"2026-06-09",369.37,356.54999,363.62,-2.95,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",367.92001,369.23001,365.59,366.57001,1.69,0.46,263200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",373.20001,373.67999,364.049988,364.88,-10.85,-2.89,391900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",372.89999,376.35999,372.69,375.73001,1.2,0.32,273300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-03",377.42001,377.85001,374.019989,374.53,-3.29,-0.87,416400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-02",377.42999,378.76999,376.47,377.82001,-0.28,-0.07,256500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":166,"volume":1033,"transactions":9,"vwap":1031},"2026-06-01",377.10999,379.019989,376.70999,378.10001,0.77,450000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":44,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-29",377.01001,378.25,376.23001,377.32999,0.23,375200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",373.44,376.57999,373.32999,376.45999,2.55,0.68,252100,{"date":1052,"open":1053,"high":1054,"low":807,"close":1055,"change":1032,"percent_change":70,"volume":1056,"transactions":9,"vwap":1055},"2026-05-27",373.66,373.98001,373.91,239400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",372.98999,374.089996,371.92001,373.14001,1.95,0.53,228100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":766,"change":1071,"percent_change":212,"volume":1072,"transactions":9,"vwap":766},"2026-05-22",372.040009,373.19,370.82001,0.8,251800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1006,"percent_change":130,"volume":1079,"transactions":9,"vwap":1078},"2026-05-21",368.72,371.67001,367.48999,370.39001,505100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":125,"volume":1087,"transactions":9,"vwap":1085},"2026-05-20",367.32999,370.29999,366.48001,370.070007,3.63,345100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":331,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",366.85999,368.35001,365.17999,366.44,-2.38,330700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",369.82999,370.31,366.070007,368.82001,-0.54,-0.15,456400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":929,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-15",370.89999,371.89001,368.48999,369.35999,-1.22,351500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1055,"change":1118,"percent_change":353,"volume":1119,"transactions":9,"vwap":1055},"2026-05-14",371.56,374.64001,371.39001,3.1,187100,{"date":1121,"open":1122,"high":1123,"low":986,"close":935,"change":1124,"percent_change":44,"volume":1125,"transactions":9,"vwap":935},"2026-05-13",367.73999,371.60999,3.19,220900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":342,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",367.049988,367.88,364.16,367.62,-0.11,477200,{"date":1135,"open":1136,"high":925,"low":1137,"close":1138,"change":565,"percent_change":51,"volume":1139,"transactions":9,"vwap":1138},"2026-05-11",366.42001,366.32999,368.029999,223200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":456,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",365.23999,367.67001,365.19,367.38,0.98,290800,{"date":1149,"open":1150,"high":1151,"low":861,"close":1152,"change":1102,"percent_change":1103,"volume":1153,"transactions":9,"vwap":1152},"2026-05-07",365.079987,366.29001,363.82999,657300,{"date":1155,"open":1156,"high":951,"low":1157,"close":960,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":960},"2026-05-06",360.59,360.32001,6.26,1.75,292800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",357.019989,358.72,357.01001,358.10999,2.89,0.81,315600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":342,"volume":1177,"transactions":9,"vwap":1175},"2026-05-04",356.29999,356.95001,353.48001,355.22,-1.48,359100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-01",356.51001,358.84,356.19,356.70001,1.9,0.54,366100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1032,"volume":1194,"transactions":9,"vwap":1192},"2026-04-30",354.10001,355.48999,350.67001,354.79999,2.72,383000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":298,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-29",351.38,352.42001,350.42001,352.079987,0.03,592000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1111,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",351.29999,352.34,350.56,351.98001,-0.35,392100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1146,"percent_change":254,"volume":1217,"transactions":9,"vwap":1216},"2026-04-27",351.42999,353.44,351.34,353.20001,462200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",350.20999,352.42999,349.26999,352.22,3.52,1.01,399300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",349.51001,350.81,345.67999,348.70001,-1.96,-0.56,614600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":872,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",348.38,350.73999,347.95001,350.66,4.77,435700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",349,349.23999,345.17999,345.89001,-2.48,-0.71,788500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-20",349.14001,349.35001,346.79999,348.37,-1.35,-0.39,482500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1005,"volume":1269,"transactions":9,"vwap":1267},"2026-04-17",347.97,350.73001,347.75,349.72,4.14,511800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":988,"percent_change":574,"volume":1276,"transactions":9,"vwap":1275},"2026-04-16",345.54999,346.25,343.76001,345.57999,418700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-15",342.059998,345.29999,341.44,345.12,3.95,1.16,318100,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-14",337.14001,341.17001,5.21,1.55,470100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",332.25,336.23001,331.56,335.95999,2.74,0.82,405600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",333.47,334.56,332.63,333.22,0.4,0.12,312700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1168,"volume":1318,"transactions":9,"vwap":1316},"2026-04-09",329.94,333.17001,329.14999,332.82001,2.67,615700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":564,"volume":1326,"transactions":9,"vwap":1324},"2026-04-08",331.10001,331.64999,328.029999,330.14999,7.95,805400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":130,"volume":1334,"transactions":9,"vwap":1332},"2026-04-07",321.26001,322.37,317.51999,322.20001,0.3,888100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-06",320.48001,322.48001,320.19,321.89999,1.49,0.47,755300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":704,"percent_change":446,"volume":1350,"transactions":9,"vwap":1349},"2026-04-02",316.29001,321.17001,315.14001,320.41,1181700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":110,"volume":1358,"transactions":9,"vwap":1356},"2026-04-01",319.89999,322.079987,319.31,320.37,2.3,1516500,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-31",311.57001,318.63,318.070007,9.86,3.2,2144300,{"date":1368,"open":1369,"high":1370,"low":25,"close":1371,"change":435,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-30",311.76999,312,308.20999,-0.3,796300,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-27",313.76001,308.60999,309.14001,-5.82,-1.85,1269400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1233,"volume":1389,"transactions":9,"vwap":1387},"2026-03-26",319.070007,320,314.84,314.95999,-6.29,1405200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":416,"volume":1397,"transactions":9,"vwap":1395},"2026-03-25",322.01001,323.23999,320.29001,321.25,1.92,1712700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":583,"volume":1405,"transactions":9,"vwap":1403},"2026-03-24",319.23999,321.29999,318.5,319.32999,-1.83,3534800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-23",322.26999,324.38,320.32001,321.16,3.59,1.13,4258700,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-20",321.45001,316.059998,317.57001,-4.59,-1.42,2431900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-19",321.42999,323.53,320.26001,322.16,-1.21,-0.37,2464700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":319,"volume":1439,"transactions":9,"vwap":1437},"2026-03-18",327.14999,327.60001,323.17001,323.37,-4.88,2180500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-17",329.37,330.35001,327.88,328.25,-0.61,-0.19,1507600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":125,"volume":1456,"transactions":9,"vwap":1454},"2026-03-16",328.29999,330.60001,327.69,328.85999,3.22,3742600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-13",329.73999,331.17999,325.25,325.64001,-2.9,-0.88,3707800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1176,"volume":1473,"transactions":9,"vwap":1471},"2026-03-12",331.019989,331.089996,328.37,328.54001,-4.93,30134500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1304,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1304},"2026-03-11",334.10001,335.53,331.75,-0.13,-0.04,778000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":276,"volume":1489,"transactions":9,"vwap":1487},"2026-03-10",333.53,336.089996,332.10999,333.60001,-0.16,1105300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":161,"volume":1497,"transactions":9,"vwap":1495},"2026-03-09",328.089996,334.57001,326.42999,333.76001,2.9,1062500,{"date":1499,"open":1500,"high":1306,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-06",330.89999,329.48001,330.85999,-3.65,-1.09,844500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1508,"change":1511,"percent_change":320,"volume":1512,"transactions":9,"vwap":1508},"2026-03-05",334.51001,336.01001,331.60999,-1.34,906900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":736,"volume":1520,"transactions":9,"vwap":1518},"2026-03-04",333.63,336.78,333.049988,335.85001,2.52,552200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":973,"percent_change":543,"volume":1527,"transactions":9,"vwap":1526},"2026-03-03",330.040009,334.23999,328.19,333.32999,1077600,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":213,"percent_change":445,"volume":1534,"transactions":9,"vwap":1533},"2026-03-02",330.78,336.16,330.64001,334.94,840000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-27",333.56,335.079987,332.73999,334.88,-2.03,-0.6,749000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":725,"volume":1550,"transactions":9,"vwap":1548},"2026-02-26",339.89001,334.76999,336.91,-3.13,507000,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":457,"volume":1557,"transactions":9,"vwap":1555},"2026-02-25",337.98001,340.31,340.040009,3.16,503800,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":564,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-24",334.12,337.20001,332.92001,336.88,0.74,469300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",337.29999,338.25,333.5,334.41,-3.42,-1.01,699200,{"date":1576,"open":1577,"high":1578,"low":1537,"close":1579,"change":1580,"percent_change":1168,"volume":1581,"transactions":9,"vwap":1579},"2026-02-20",334.040009,338.089996,337.82999,2.73,685400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":622,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-19",335.049988,336.31,334.059998,335.10001,-0.29,695800,{"date":1591,"open":1592,"high":1593,"low":1493,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-18",335.17001,337.48999,336.070007,1.68,0.5,633300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":353,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-17",332.69,335.63,330.76001,334.39001,0.25,970500,{"date":1607,"open":1608,"high":1609,"low":1306,"close":1610,"change":1611,"percent_change":825,"volume":1612,"transactions":9,"vwap":1610},"2026-02-13",335.01001,336.10999,333.54999,-1.5,941500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1584,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1584},"2026-02-12",341.56,341.70999,334.57999,-5.78,-1.7,658900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",343.79999,344.10001,340.059998,340.82999,-1.07,-0.31,780000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1421,"percent_change":342,"volume":1636,"transactions":9,"vwap":1635},"2026-02-10",343.98999,344.54999,341.60001,341.89999,480800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1596,"volume":1644,"transactions":9,"vwap":1642},"2026-02-09",340.75,344.23999,340.13,343.32001,1.71,517200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-06",336.41,342.26001,336.32001,341.60999,6.15,1.83,606800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1421,"volume":1661,"transactions":9,"vwap":1659},"2026-02-05",337.070007,338.56,334.25,335.45999,-4.82,1948600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":675,"percent_change":543,"volume":1668,"transactions":9,"vwap":1667},"2026-02-04",342.57001,343.14001,338.01001,340.28,1363100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-03",345.70001,346.13,339.45999,341.91,-3.44,-1,544300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-02",342.16,346.19,342.14001,345.35001,1.79,0.52,541400,{"date":1688,"open":1689,"high":1690,"low":1289,"close":1691,"change":746,"percent_change":746,"volume":1692,"transactions":9,"vwap":1691},"2026-01-30",342.59,344.39999,343.56,492900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1691,"change":1698,"percent_change":554,"volume":1699,"transactions":9,"vwap":1691},"2026-01-29",344.57999,344.94,338.48999,-1.13,419200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":489,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-28",346.10001,346.17001,343.94,344.69,-0.08,382700,{"date":1709,"open":1710,"high":1711,"low":1632,"close":1712,"change":309,"percent_change":297,"volume":1713,"transactions":9,"vwap":1712},"2026-01-27",344.32999,345.67001,344.95001,270200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":37,"volume":1721,"transactions":9,"vwap":1719},"2026-01-26",342.37,344.5,342.17999,343.66,2.27,282800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":611,"percent_change":574,"volume":1728,"transactions":9,"vwap":1727},"2026-01-23",340.76999,342.72,340.23999,341.39001,423300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":22,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-22",340.64001,342.01001,339.82001,340.95999,0.71,516600,{"date":1738,"open":1739,"high":1740,"low":1533,"close":1657,"change":652,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1657},"2026-01-21",335.84,340.53,1.03,818000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1587,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1587},"2026-01-20",337.70001,339,334.70001,-8,-2.33,547100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":202,"volume":1758,"transactions":9,"vwap":1756},"2026-01-16",344.48999,344.76999,342.47,343.10001,-0.49,746800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":51,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-15",345.20001,345.37,343.01001,343.59,0.05,770300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":331,"volume":1774,"transactions":9,"vwap":1772},"2026-01-14",344.079987,344.26999,341.019989,343.41,-2.26,811400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1711,"change":1780,"percent_change":489,"volume":1781,"transactions":9,"vwap":1711},"2026-01-13",346.82001,347.12,344.42999,-0.89,1020500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":603,"percent_change":703,"volume":1788,"transactions":9,"vwap":1787},"2026-01-12",344.37,347.39999,344.32001,346.56,477000,{"date":1790,"open":1633,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":988,"volume":1795,"transactions":9,"vwap":1793},"2026-01-09",346.85999,343.62,346.070007,1.58,602300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1753,"change":1209,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1753},"2026-01-08",344.70999,344.89999,343.38,-0.1,502800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":275,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-07",345.23999,347.019989,344.62,344.84,-0.06,529200,{"date":1812,"open":1813,"high":1814,"low":1719,"close":1815,"change":653,"percent_change":254,"volume":1816,"transactions":9,"vwap":1815},"2026-01-06",344.26001,345.31,345.049988,436200,{"date":1818,"open":1819,"high":1820,"low":1764,"close":1624,"change":1821,"percent_change":1685,"volume":1822,"transactions":9,"vwap":1624},"2026-01-05",344.41,345,1.77,483500,{"date":1824,"open":1825,"high":1826,"low":1626,"close":1827,"change":938,"percent_change":1447,"volume":1828,"transactions":9,"vwap":1827},"2026-01-02",344.63,345.85001,342.32999,604800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1446,"volume":1836,"transactions":9,"vwap":1834},"2025-12-31",345.32999,345.48999,342.76001,342.97,-2.12,347400,{"date":1838,"open":1815,"high":1839,"low":1840,"close":1841,"change":1372,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-30",345.82999,344.73999,345.089996,-0.09,454700,{"date":1845,"open":1846,"high":1826,"low":1847,"close":1848,"change":1849,"percent_change":320,"volume":1850,"transactions":9,"vwap":1848},"2025-12-29",345.19,344.48001,345.39001,-1.37,445400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1132,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",346.95999,347.76999,346.47,346.76001,-0.03,372100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-24",345.60999,347.049988,345.51999,346.87,1.36,0.39,204800,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":808,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-23",343,345.82001,345.51001,0.61,548300,{"date":1876,"open":1877,"high":1719,"low":1878,"close":1772,"change":1879,"percent_change":100,"volume":1880,"transactions":9,"vwap":1772},"2025-12-22",343.29001,342.38,1.91,438000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-19",339.79001,341.67001,339.41,341.5,3.24,0.96,354000,{"date":1891,"open":1892,"high":1893,"low":1568,"close":1894,"change":1895,"percent_change":1071,"volume":1896,"transactions":9,"vwap":1894},"2025-12-18",338.35999,340.32999,338.26001,2.69,378600,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1111,"volume":1903,"transactions":9,"vwap":1901},"2025-12-17",340.26999,335.37,335.57001,-4.14,355300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1260,"volume":1911,"transactions":9,"vwap":1909},"2025-12-16",339.23999,340.56,337.48001,339.70999,-1.33,398700,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":467,"percent_change":86,"volume":1917,"transactions":9,"vwap":1916},"2025-12-15",343.57999,340.14999,341.040009,337100,{"date":1919,"open":1920,"high":1921,"low":1893,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-12",344.47,345.10001,341.85001,-3.59,-1.04,518400,{"date":1927,"open":1928,"high":1272,"low":1929,"close":1930,"change":255,"percent_change":445,"volume":1931,"transactions":9,"vwap":1930},"2025-12-11",343.84,341.76999,345.44,595900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1762,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1762},"2025-12-10",343.37,346.049988,342.62,1.45,0.42,656700,{"date":1941,"open":1942,"high":1820,"low":1943,"close":1944,"change":1260,"percent_change":1132,"volume":1945,"transactions":9,"vwap":1944},"2025-12-09",344.059998,343.67999,343.92001,329200,{"date":1947,"open":1861,"high":1948,"low":1949,"close":1950,"change":265,"percent_change":623,"volume":1951,"transactions":9,"vwap":1950},"2025-12-08",345.85999,343.089996,344.31,406500,{"date":1953,"open":1846,"high":1954,"low":1717,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-05",346.54999,345.17001,0.64,0.19,366000,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":51,"percent_change":1765,"volume":1964,"transactions":9,"vwap":1963},"2025-12-04",345.70999,342.79001,344.53,279100,{"date":1966,"open":1936,"high":1967,"low":1680,"close":1968,"change":1969,"percent_change":1040,"volume":1970,"transactions":9,"vwap":1968},"2025-12-03",344.97,344.35001,0.79,312400,{"date":1972,"open":1973,"high":1974,"low":1716,"close":1691,"change":1975,"percent_change":254,"volume":1976,"transactions":9,"vwap":1691},"2025-12-02",343.51999,345.13,0.97,438600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1689,"change":715,"percent_change":825,"volume":1982,"transactions":9,"vwap":1689},"2025-12-01",341.87,343.70001,341.59,418100,{"date":1984,"open":1985,"high":1986,"low":1936,"close":1986,"change":1159,"percent_change":573,"volume":1987,"transactions":9,"vwap":1986},"2025-11-28",342.81,344.13,160000,{"date":1989,"open":1990,"high":1642,"low":1991,"close":1878,"change":1992,"percent_change":37,"volume":1993,"transactions":9,"vwap":1878},"2025-11-26",341.76001,340.76001,2.25,321400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1641,"change":1999,"percent_change":110,"volume":2000,"transactions":9,"vwap":1641},"2025-11-25",337.28,340.69,334.64001,2.44,393900,{"date":2002,"open":2003,"high":2004,"low":1515,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-24",333.91,338.17999,337.69,5.99,1.81,440200,{"date":2010,"open":2011,"high":2012,"low":1453,"close":2013,"change":2014,"percent_change":105,"volume":2015,"transactions":9,"vwap":2013},"2025-11-21",330.51999,334.82001,331.70001,2.42,455200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",340.29999,341.51001,328.85001,329.28,-4.87,-1.46,507400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1341,"percent_change":2031,"volume":1728,"transactions":9,"vwap":2030},"2025-11-19",332.79999,336.94,332.10001,334.14999,0.45,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":622,"volume":2039,"transactions":9,"vwap":2037},"2025-11-18",334.089996,335.20001,330.23001,332.66,-3.27,1002800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-17",337.45001,339.84,334.19,335.92999,-2.79,-0.82,535600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":255,"percent_change":445,"volume":2055,"transactions":9,"vwap":2054},"2025-11-14",335.040009,340.54001,333.67999,338.72,947000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-13",343.16,343.23001,337.95999,338.64999,-6.27,-1.82,469500,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":298,"percent_change":1201,"volume":2070,"transactions":9,"vwap":2069},"2025-11-12",345.92999,343.079987,344.92001,398300,{"date":2072,"open":2073,"high":1815,"low":2074,"close":2075,"change":1741,"percent_change":1333,"volume":2076,"transactions":9,"vwap":2075},"2025-11-11",342.73001,342.17001,344.82001,482800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-10",341.22,344.14999,340.51999,343.79001,6.39,1.89,466900,{"date":2087,"open":2088,"high":2089,"low":1306,"close":2090,"change":2091,"percent_change":895,"volume":2092,"transactions":9,"vwap":2090},"2025-11-07",336.81,337.59,337.39999,-1.1,872200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-06",341.81,342.10999,337.32999,338.5,-3.93,-1.15,370600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":955,"volume":2109,"transactions":9,"vwap":2107},"2025-11-05",341.42999,344.28,340.57999,342.42999,0.83,418300,{"date":2111,"open":1682,"high":1640,"low":2112,"close":1634,"change":2113,"percent_change":222,"volume":2114,"transactions":9,"vwap":1634},"2025-11-04",341.17999,-4.57,1355400,{"date":2116,"open":2117,"high":2118,"low":1841,"close":1703,"change":2119,"percent_change":1604,"volume":2120,"transactions":9,"vwap":1703},"2025-11-03",347.44,347.60001,0.85,896700,{"date":2122,"open":2123,"high":2117,"low":2124,"close":2125,"change":2126,"percent_change":1006,"volume":2127,"transactions":9,"vwap":2125},"2025-10-31",347.42001,343.85001,345.32001,1.11,250100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-30",346.32001,346.66,343.72,344.20999,-4.15,-1.19,1118700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2031,"volume":2144,"transactions":9,"vwap":2142},"2025-10-29",348.57001,349.079987,345.53,348.35999,1.56,975100,{"date":2146,"open":2147,"high":2148,"low":1248,"close":1257,"change":2149,"percent_change":23,"volume":2150,"transactions":9,"vwap":1257},"2025-10-28",346.26999,347.91,2.15,548000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-27",342.73999,344.67001,342.42001,344.64999,5.2,1.53,198300,{"date":2161,"open":2162,"high":2163,"low":1657,"close":2164,"change":1556,"percent_change":457,"volume":2165,"transactions":9,"vwap":2164},"2025-10-24",338.57001,340.19,339.45001,248900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1596,"volume":2173,"transactions":9,"vwap":2171},"2025-10-23",334.73001,336.82001,334.32999,336.29001,1.67,236700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":825,"volume":2181,"transactions":9,"vwap":2179},"2025-10-22",336.60999,336.63,332.040009,334.62,-1.52,548400,{"date":2183,"open":2184,"high":2185,"low":2045,"close":2186,"change":2187,"percent_change":1479,"volume":2188,"transactions":9,"vwap":2186},"2025-10-21",336.98999,337.17999,336.14001,-0.44,224900,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":652,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-20",334.32001,337.040009,336.57999,1.04,215400,{"date":2197,"open":2198,"high":2053,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-17",330.20001,329.44,333.12,2.32,0.7,401400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1835,"percent_change":938,"volume":2210,"transactions":9,"vwap":2209},"2025-10-16",333.70001,335.029999,328.95999,330.79999,692200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1562,"change":1184,"percent_change":809,"volume":2216,"transactions":9,"vwap":1562},"2025-10-15",333.62,335.10999,329.67001,412700,{"date":2218,"open":1501,"high":2219,"low":2220,"close":1468,"change":1910,"percent_change":320,"volume":2221,"transactions":9,"vwap":1468},"2025-10-14",332.82999,326.60001,360800,{"date":2223,"open":2224,"high":1562,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-13",331.14999,330.32001,332.35001,5.7,1.74,235900,{"date":2231,"open":2177,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-10",337.67001,326.63,326.64999,-9.58,-2.85,867300,{"date":2239,"open":2240,"high":2240,"low":2241,"close":1296,"change":320,"percent_change":826,"volume":2242,"transactions":9,"vwap":1296},"2025-10-09",337.019989,334.95999,594000,{"date":2244,"open":2214,"high":2245,"low":2246,"close":2177,"change":808,"percent_change":120,"volume":2247,"transactions":9,"vwap":2177},"2025-10-08",336.70001,334.91,634500,{"date":2249,"open":2250,"high":1649,"low":2251,"close":2252,"change":622,"percent_change":1588,"volume":2253,"transactions":9,"vwap":2252},"2025-10-07",335.97,333.81,334.53,316500,{"date":2255,"open":2256,"high":2257,"low":1577,"close":2258,"change":2259,"percent_change":988,"volume":2260,"transactions":9,"vwap":2258},"2025-10-06",335.019989,335.87,335.5,1.52,462800,{"date":2262,"open":1747,"high":2263,"low":1314,"close":2264,"change":1372,"percent_change":1842,"volume":2265,"transactions":9,"vwap":2264},"2025-10-03",335.67001,333.98001,535800,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":445,"percent_change":446,"volume":2272,"transactions":9,"vwap":2271},"2025-10-02",335.39001,335.39999,333.32001,334.28,552400,{"date":2274,"open":2275,"high":2276,"low":1460,"close":2277,"change":2278,"percent_change":611,"volume":2279,"transactions":9,"vwap":2277},"2025-10-01",331.31,334.75,334.26001,1.42,518600,{"date":2281,"open":2282,"high":2283,"low":1443,"close":2284,"change":520,"percent_change":1938,"volume":2285,"transactions":9,"vwap":2284},"2025-09-30",331.32999,333.040009,332.84,1216700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1342,"percent_change":703,"volume":2292,"transactions":9,"vwap":2291},"2025-09-29",331.85001,332.78,330.57001,331.44,586800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-26",330.35999,331.39001,328.82001,330.97,1.44,0.44,393000,{"date":2303,"open":2021,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-25",330.38,327.70001,329.53,-1.26,-0.38,391800,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":623,"volume":2316,"transactions":9,"vwap":2314},"2025-09-24",332.70001,329.64999,330.79001,-0.84,529900,{"date":2318,"open":2319,"high":2319,"low":2298,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-23",334.20001,331.63,-2.55,-0.76,419800,{"date":2325,"open":2326,"high":2327,"low":1478,"close":2328,"change":1184,"percent_change":809,"volume":2272,"transactions":9,"vwap":2328},"2025-09-22",331.76999,334.44,334.17999,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":79,"percent_change":1956,"volume":2335,"transactions":9,"vwap":2334},"2025-09-19",331.39999,332.72,330.57999,332.28,396100,{"date":2337,"open":2338,"high":2339,"low":1315,"close":2340,"change":477,"percent_change":1866,"volume":2341,"transactions":9,"vwap":2340},"2025-09-18",330.45001,331.38,330.16,925900,{"date":2343,"open":2344,"high":1459,"low":2345,"close":2346,"change":2347,"percent_change":275,"volume":2348,"transactions":9,"vwap":2346},"2025-09-17",329.29999,326.31,328.88,-0.7,1832900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1780,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-16",330.10999,330.26001,329.29001,329.57999,-0.27,10725300,{"date":2358,"open":2021,"high":2359,"low":2360,"close":2359,"change":1048,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-09-15",330.47,329.17001,0.78,260700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1969,"percent_change":955,"volume":2369,"transactions":9,"vwap":2368},"2025-09-12",327.44,328.56,326.92999,327.92001,162400,{"date":2371,"open":2372,"high":2365,"low":2373,"close":2374,"change":2375,"percent_change":1596,"volume":2376,"transactions":9,"vwap":2374},"2025-09-11",326.57999,325.5,327.13,1.63,336400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2373,"change":2228,"percent_change":1185,"volume":2382,"transactions":9,"vwap":2373},"2025-09-10",326.42001,326.47,324.53,249500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1937,"percent_change":2031,"volume":2389,"transactions":9,"vwap":2388},"2025-09-09",322.87,324.049988,322.13,323.76001,291900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":565,"percent_change":166,"volume":2396,"transactions":9,"vwap":2395},"2025-09-08",322.57999,323.45001,321.97,322.31,271400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":895,"volume":2404,"transactions":9,"vwap":2402},"2025-09-05",324.39001,324.47,319.92001,321.66,-1.03,265500,{"date":2406,"open":1394,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1564,"volume":2411,"transactions":9,"vwap":2409},"2025-09-04",322.89001,320.079987,322.69,2.37,247200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":1410,"change":2417,"percent_change":1071,"volume":2418,"transactions":9,"vwap":1410},"2025-09-03",319.67999,320.47,318.37,2.54,172700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":2424,"percent_change":1542,"volume":2425,"transactions":9,"vwap":2422},"2025-09-02",315.88,317.78,314.59,-1.91,338800,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-29",321.42001,319.029999,319.69,-2.74,-0.85,171900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":149,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-28",321.23001,322.62,320.040009,322.42999,0.36,142600,{"date":2443,"open":2444,"high":1401,"low":2414,"close":1329,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1329},"2025-08-27",320.070007,1.07,0.33,238400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":1339,"change":2453,"percent_change":1866,"volume":2454,"transactions":9,"vwap":1339},"2025-08-26",318.76999,320.39999,318.019989,1.23,152200,{"date":2456,"open":1400,"high":2457,"low":2458,"close":2459,"change":1260,"percent_change":826,"volume":2460,"transactions":9,"vwap":2459},"2025-08-25",320.22,318.78,318.95999,362900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-22",315.56,320.12,315.53,319.35001,4.58,1.46,281300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2307,"percent_change":320,"volume":2476,"transactions":9,"vwap":2475},"2025-08-21",315.23001,316.14999,314.019989,314.76999,161700,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1611,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-20",317.14001,313.20001,316.029999,-0.47,240100,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2431,"percent_change":265,"volume":2489,"transactions":9,"vwap":2488},"2025-08-19",320.23999,316.75,317.53,156000,{"date":2491,"open":2492,"high":2493,"low":2414,"close":2494,"change":374,"percent_change":1479,"volume":2495,"transactions":9,"vwap":2494},"2025-08-18",320.17001,320.66,320.26999,181100,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":276,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-15",321.89001,319.98999,320.69,-0.02,235800,{"date":2504,"open":2466,"high":1347,"low":1355,"close":2505,"change":212,"percent_change":255,"volume":2506,"transactions":9,"vwap":2505},"2025-08-14",320.73999,344100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":653,"percent_change":1333,"volume":2513,"transactions":9,"vwap":2512},"2025-08-13",320.79999,321.45999,319.34,320.51999,201000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1888,"volume":2159,"transactions":9,"vwap":2519},"2025-08-12",317.72,319.76999,316.63,319.57001,3.03,{"date":2522,"open":2523,"high":2452,"low":2524,"close":2525,"change":913,"percent_change":489,"volume":2526,"transactions":9,"vwap":2525},"2025-08-11",316.94,315.76999,316.54001,183300,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2531,"percent_change":2445,"volume":2532,"transactions":9,"vwap":2530},"2025-08-08",314.53,317.37,3.37,181900,{"date":2534,"open":2463,"high":2535,"low":2536,"close":2537,"change":1447,"percent_change":1809,"volume":2538,"transactions":9,"vwap":2537},"2025-08-07",316.12,312.029999,314,298100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":125,"volume":2513,"transactions":9,"vwap":2544},"2025-08-06",311.14001,314.26001,311,314.19,3.07,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":825,"percent_change":202,"volume":2552,"transactions":9,"vwap":2551},"2025-08-05",312.32999,313.040009,310.42001,311.12,352100,{"date":2554,"open":2555,"high":2556,"low":2555,"close":1361,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1361},"2025-08-04",309.16,311.98001,4.39,1.43,318300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1541,"volume":2567,"transactions":9,"vwap":2565},"2025-08-01",309.94,310.20001,306.17999,307.17999,-6.37,361500,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1040,"percent_change":255,"volume":2574,"transactions":9,"vwap":2573},"2025-07-31",317.92999,318.01001,312.54001,313.54999,257100,{"date":2576,"open":2577,"high":2578,"low":1370,"close":2579,"change":532,"percent_change":1488,"volume":2580,"transactions":9,"vwap":2579},"2025-07-30",314.14001,314.79999,313.32001,220600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1430,"volume":2588,"transactions":9,"vwap":2586},"2025-07-29",315.29999,315.64001,313.29001,313.82999,-1.17,149300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":125,"percent_change":1006,"volume":2594,"transactions":9,"vwap":2592},"2025-07-28",314.47,315,313.89001,143400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":125,"percent_change":1006,"volume":2601,"transactions":9,"vwap":2600},"2025-07-25",313.26999,314.54001,313.13,314.01001,138200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":499,"percent_change":298,"volume":2608,"transactions":9,"vwap":2607},"2025-07-24",313.25,313.91,312.57999,313.019989,153900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2612},"2025-07-23",311.20001,312.70999,310.17001,2.77,0.89,341800,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2562,"change":467,"percent_change":489,"volume":2621,"transactions":9,"vwap":2562},"2025-07-22",310.95001,308.72,168800,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2626,"change":2627,"percent_change":297,"volume":2628,"transactions":9,"vwap":2626},"2025-07-21",310.20999,311.98999,310.75,1.19,171000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":374,"percent_change":202,"volume":2635,"transactions":9,"vwap":2634},"2025-07-18",310.88,311.13,309.089996,309.56,205200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1185,"volume":2643,"transactions":9,"vwap":2641},"2025-07-17",308.53,310.29001,308.28,309.98001,1.66,300800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-16",308.10999,308.63,305.92001,308.32001,0.9,0.29,416500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1604,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-15",309.51999,309.57001,307.38,307.42001,0.08,131200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":213,"percent_change":445,"volume":2667,"transactions":9,"vwap":2666},"2025-07-14",307.01001,307.85999,306.10999,307.17001,117900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":768,"percent_change":2674,"volume":1119,"transactions":9,"vwap":2673},"2025-07-11",306.62,307.67001,305.89001,307.10999,-0.23,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":191,"percent_change":254,"volume":2681,"transactions":9,"vwap":2680},"2025-07-10",307.28,308.20001,306.38,307.82999,116300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1879,"percent_change":120,"volume":2688,"transactions":9,"vwap":2687},"2025-07-09",306.059998,307.54999,305.59,306.97,186400,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1024,"volume":2695,"transactions":9,"vwap":2693},"2025-07-08",305.79999,304.54001,305.059998,-0.2,168200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2315,"volume":2411,"transactions":9,"vwap":2701},"2025-07-07",306.57001,307,304.12,305.26001,-2.6,{"date":2704,"open":2705,"high":2678,"low":2705,"close":2664,"change":2706,"percent_change":1300,"volume":2707,"transactions":9,"vwap":2664},"2025-07-03",306.42001,2.49,157100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2711,"change":1063,"percent_change":1956,"volume":2713,"transactions":9,"vwap":2711},"2025-07-02",303.23999,305.37,303.17999,291000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":435,"percent_change":1628,"volume":2720,"transactions":9,"vwap":2719},"2025-07-01",303.34,304,302.32999,303.42001,232700,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":787,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-06-30",304.34,304.91,302.81,304.35001,0.41,355100,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":416,"volume":2736,"transactions":9,"vwap":2734},"2025-06-27",301.97,303.32001,300.64001,303.10999,1.8,192100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":161,"volume":2744,"transactions":9,"vwap":2742},"2025-06-26",299.51999,301.44,299.38,301.31,2.62,194900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2627,"percent_change":1308,"volume":2751,"transactions":9,"vwap":2750},"2025-06-25",298.66,299.31,297.92999,298.69,189600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1413,"volume":2759,"transactions":9,"vwap":2757},"2025-06-24",296.63,298.14999,296.26001,297.5,3.33,231200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2706,"percent_change":2119,"volume":2766,"transactions":9,"vwap":2765},"2025-06-23",291.64999,294.53,290.39001,294.17001,414800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":1260,"volume":2774,"transactions":9,"vwap":2772},"2025-06-20",293.62,294.37,290.85001,291.67999,-1.14,261200,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2727,"percent_change":703,"volume":2781,"transactions":9,"vwap":2780},"2025-06-18",293.23001,294.70999,292.14999,292.82001,334200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2403,"volume":2789,"transactions":9,"vwap":2787},"2025-06-17",294.019989,294.78,292.37,292.41,-3.05,244400,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":1580,"percent_change":843,"volume":2795,"transactions":9,"vwap":2794},"2025-06-16",293.85001,296.019989,295.45999,301300,{"date":2797,"open":2798,"high":2799,"low":2786,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-13",293.75,295.29999,292.73001,-3.82,-1.29,484500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2807,"change":642,"percent_change":1064,"volume":2809,"transactions":9,"vwap":2807},"2025-06-12",294.64001,296.54999,294.28,308600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2355,"volume":2817,"transactions":9,"vwap":2815},"2025-06-11",296.56,297.14001,294.13,294.98001,-0.79,225000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1937,"percent_change":603,"volume":2824,"transactions":9,"vwap":2823},"2025-06-10",294.19,296.22,293.79001,295.76999,212000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1975,"percent_change":2446,"volume":2831,"transactions":9,"vwap":2830},"2025-06-09",293.35001,294.62,293.16,294.32001,184400,{"date":2833,"open":2834,"high":2814,"low":2835,"close":2827,"change":456,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2827},"2025-06-06",292.85999,292.23999,1.22,270100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1780,"volume":2845,"transactions":9,"vwap":2843},"2025-06-05",293,293.64001,289.10001,289.79999,-2.61,585400,{"date":2847,"open":2848,"high":2840,"low":2849,"close":2787,"change":603,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2787},"2025-06-04",292.35999,291.67001,0.17,373000,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1063,"percent_change":156,"volume":2858,"transactions":9,"vwap":2857},"2025-06-03",290.12,292.32999,289.85001,291.92001,345700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-02",287.53,290.13,286.92001,289.97,1.6,0.55,300400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":426,"percent_change":2694,"volume":2874,"transactions":9,"vwap":2873},"2025-05-30",288.20999,289.14999,285.16,288.37,396300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":642,"percent_change":2866,"volume":2881,"transactions":9,"vwap":2880},"2025-05-29",290.35999,290.66,286.91,288.95001,369500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2135,"percent_change":342,"volume":2888,"transactions":9,"vwap":2887},"2025-05-28",288.73999,289.64999,286.85001,287.38,351400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2892,"change":2894,"percent_change":79,"volume":2895,"transactions":9,"vwap":2892},"2025-05-27",285.48999,288.57001,285.29001,5.98,328900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1835,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-23",280.76001,283.69,280.67001,282.59,-0.74,580700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":603,"percent_change":2850,"volume":2910,"transactions":9,"vwap":2909},"2025-05-22",284.22,286.39999,283.89001,284.70999,356100,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2906,"change":1902,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2906},"2025-05-21",286.44,289.14001,283.60999,-1.44,774700,{"date":2919,"open":2892,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":201,"volume":2924,"transactions":9,"vwap":2922},"2025-05-20",289.01001,286.67999,288.35999,-1.55,4104200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2928,"change":573,"percent_change":51,"volume":2930,"transactions":9,"vwap":2928},"2025-05-19",286.14999,289.91,286.049988,282000,{"date":2932,"open":2892,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":100,"volume":2937,"transactions":9,"vwap":2935},"2025-05-16",289.41,286.82999,289.39999,1.61,163200,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":161,"percent_change":499,"volume":2944,"transactions":9,"vwap":2943},"2025-05-15",285.70001,288.39001,285.25,287.79001,197000,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2879,"change":457,"percent_change":2446,"volume":2950,"transactions":9,"vwap":2879},"2025-05-14",286.69,287.41,285.85999,526600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-13",283.85001,286.64999,283.17001,285.97,2.59,0.91,378800,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2963,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2963},"2025-05-12",282.35001,283.38,280.34,10.05,3.68,331600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":623,"volume":2975,"transactions":9,"vwap":2973},"2025-05-09",274.81,275.32999,272.84,273.32999,-0.69,171800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":44,"volume":2983,"transactions":9,"vwap":2981},"2025-05-08",274.19,276.35001,272.079987,274.019989,2.36,481000,{"date":2985,"open":2986,"high":2973,"low":2987,"close":2988,"change":2126,"percent_change":2727,"volume":2989,"transactions":9,"vwap":2988},"2025-05-07",271.76999,269.20999,271.66,348200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2091,"volume":2997,"transactions":9,"vwap":2995},"2025-05-06",270.73999,273.01001,270.070007,270.54999,-3,214600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-05",273.26001,274.85001,272.64999,273.54999,-2.07,-0.75,239300,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1341,"volume":3014,"transactions":9,"vwap":3012},"2025-05-02",274.67999,276.31,273.14999,275.62,4.05,306900,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":735,"percent_change":1741,"volume":3021,"transactions":9,"vwap":3020},"2025-05-01",272.91,274.45999,271.41,271.57001,351300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":396,"percent_change":2694,"volume":3028,"transactions":9,"vwap":3027},"2025-04-30",265.60999,269.82999,262.57999,268.79001,276300,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":1064,"volume":3036,"transactions":9,"vwap":3034},"2025-04-29",266.64001,269.60999,266.39999,269.34,1.41,211700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":446,"percent_change":746,"volume":3043,"transactions":9,"vwap":3042},"2025-04-28",268.37,269,264.56,267.92999,207600,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3047,"change":3049,"percent_change":406,"volume":3050,"transactions":9,"vwap":3047},"2025-04-25",265.39999,267.92001,263.98001,2.96,240800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-04-24",259.91,265.13,259.20001,264.95999,5.81,2.24,197500,{"date":180,"open":3061,"high":3062,"low":176,"close":3063,"change":3064,"percent_change":85,"volume":3065,"transactions":9,"vwap":3063},261.25,263.78,259.14999,-2.1,561700]