[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BA":3,"homepage-market-summary":31,"stock-historical-BA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Boeing Company","NYSE",null,"AIRCRAFT","Boeing is a major aerospace and defense firm operating in three segments: commercial airplanes; defense, space, and security; and global services. Boeing's commercial airplanes segment competes with Airbus in the production of aircraft that can carry more than 130 passengers. Boeing's defense, space, and security segment competes with defense contractors such as Lockheed Martin and Northrop Grumman to create military aircraft, satellites, and weaponry. Global services provides aftermarket support to airlines.","182,000","Arlington, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},193.56,193.87,196.93,190.27,192.28,1.28,0.67,12539740.22018,170667,193.6472,254.35001,176.77,7173542.85153363,21.6,14309,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},158.5,7427641,2711089055.734941,19.1,"2025-04-22",[183,184,194,205,216,227,238,248,258,269,280,291,301,312,323,334,345,356,365,376,387,398,408,419,430,441,452,462,473,484,495,506,517,528,538,548,558,567,578,588,599,610,620,631,642,653,664,675,686,697,707,716,727,737,747,755,763,771,778,786,795,804,813,822,830,838,847,854,863,869,875,884,893,902,911,918,926,934,943,952,961,969,976,985,993,1002,1011,1020,1029,1038,1045,1054,1062,1071,1078,1085,1093,1101,1110,1118,1127,1136,1145,1153,1161,1170,1177,1185,1194,1202,1210,1218,1226,1234,1243,1251,1260,1269,1278,1287,1292,1300,1309,1316,1323,1331,1339,1346,1354,1363,1372,1381,1389,1398,1406,1414,1423,1431,1439,1448,1456,1463,1472,1480,1488,1495,1502,1510,1518,1526,1533,1539,1548,1557,1564,1572,1579,1587,1596,1604,1613,1621,1630,1637,1646,1654,1661,1668,1676,1683,1690,1697,1706,1714,1723,1730,1738,1746,1755,1764,1771,1780,1787,1796,1805,1811,1819,1827,1833,1841,1849,1856,1863,1869,1877,1886,1893,1902,1911,1918,1926,1933,1939,1947,1954,1961,1969,1977,1986,1994,2003,2010,2019,2027,2036,2042,2049,2058,2065,2073,2081,2088,2097,2105,2113,2122,2129,2138,2146,2154,2161,2167,2173,2182,2189,2196,2202,2209,2216,2221,2230,2236,2243,2249,2257,2266,2272,2278,2287,2293,2301,2309,2315,2322,2329,2336,2343,2349,2355,2361,2367,2373,2379,2385,2392,2398,2406,2415,2421,2430,2437,2444,2450,2457,2465,2471,2479,2487,2494,2501,2510,2518,2525,2533,2541,2548,2555,2562,2570,2578,2584,2591,2598,2604,2610,2616,2623,2632,2640,2646,2654,2660,2668,2675,2681,2687,2693,2701,2707,2714,2720,2727,2733,2739,2746,2752,2760,2768,2776,2784,2791,2797,2803,2810,2817,2823,2831,2839,2845,2854,2860,2867,2876,2883,2889,2896,2903,2911,2916,2924,2930,2938,2945,2952,2960,2966,2971,2978,2985,2993,3001,3008,3016,3025,3030,3038,3042,3048,3056,3064,3072,3081,3088,3095,3104],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",186,194.56,185.56,6.23,3.35,13550003.586762,179393,189.9082,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",192.05,192.99,185.25,186.05,-1.63,-0.87,11562268.99626,165249,187.8781,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",185.3,190.905,185,187.68,3.29,1.78,10560433.094786,136490,188.4572,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",192.615,192.77,184.01,184.39,-13.68,-6.91,18053650.167053,257312,187.4339,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",197.76,201.4,196.8,198.07,1.27,0.65,5389662.410898,87051,198.7893,{"date":239,"open":240,"high":241,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",198.62,199.49,194.4,-3.13,-1.57,9625000.306692,131498,196.9,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",197.975,204.065,199.93,2.21,1.12,10022932.378104,126662,201.0681,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",203,203.3293,197.14,197.72,-3.43,-1.71,7837116.562475,112538,198.4215,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",200.45,202.2,198.13,201.15,2.95,1.49,6351805.374161,90060,200.615,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",196.83,199.63,195.46,198.2,1.2,0.61,9834402.761254,104796,197.5679,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",202.25,203.6426,197,-4.96,-2.46,11790487.217249,163211,198.9378,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",210.19,212.22,197.01,201.96,-7.73,-3.69,12904459.998538,184689,202.4644,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",210.87,212.4,208.6463,209.69,-0.58,-0.28,3578865.967723,67262,210.0097,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",208.21,211.89,207.9823,210.27,-0.18,-0.09,3318671.405023,67350,209.8878,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",207.56,211.62,207.22,210.45,5.65,2.76,4141223.392119,71961,209.8783,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",205.735,208.82,204.67,204.8,-1.62,-0.78,4632522.664175,76462,205.9032,{"date":357,"open":358,"high":304,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",209.98,206.42,-4.31,-2.05,4374157.076399,80520,208.5985,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",212.1,215.29,210.59,210.73,-1.52,-0.72,4373906.728574,85316,212.4264,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",209.44,212.26,208.8,212.25,1.74,0.83,4590661.20541,68000,211.3361,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",209.94,211.055,205.8332,210.51,1.64,0.79,6261932.443318,99375,208.5453,{"date":399,"open":400,"high":401,"low":359,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",207,210.65,208.87,3.21,1.56,6348980.125015,94996,209.1611,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",206.7,208.11,205.5,205.66,-2.12,-1.02,5017054.712366,80830,206.2056,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",208.5,208.7699,206.27,207.78,-2.04,-0.97,5217737.643755,76651,207.3474,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",209.99,210.6097,207.55,209.82,-0.07,-0.03,4571015.878016,74688,208.9605,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",211.51,211.94,209.11,209.89,-2.2,-1.04,4461315.118152,77929,210.1026,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":103,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",211.78,212.6,209.66,212.09,0.48,4365792.328821,75100,211.5918,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",212.495,212.94,210.11,211.08,0.62,0.29,4854618.39654,75893,211.3404,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",212.86,213.31,208.7,210.46,-3.74,-1.75,7144068.731064,99467,210.1087,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",215.67,216.46,212.75,214.2,-0.9,-0.42,6242112.997643,87676,213.8583,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",220.4,221.11,214.12,215.1,-7.1,-3.2,7792769.484462,111331,216.3702,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",223.51,224.2,220.2,222.2,-0.86,-0.39,5499955.230261,82240,221.9889,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",225.1,226.11,222.58,223.06,-2.89,-1.28,4530356.166975,74889,223.8904,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",230.34,231.3458,225.95,-5.72,-2.47,4977685.268518,69974,227.0199,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":83,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",231.63,233.43,229.88,231.67,0.58,2639435.561205,50603,231.4204,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":201,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",232.27,233.58,228.18,230.33,-0.38,2935357.143765,61358,230.0882,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":425,"percent_change":201,"volume":564,"transactions":565,"vwap":566},"2026-08-12",234.3,234.59,229.25,231.2,3315245.450946,66901,231.1287,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",235.61,237.11,232.83,233.24,0.45,0.19,2762221.079246,56488,234.3029,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":200,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",234.25,236.49,231.68,232.79,-0.7,3529064.997259,67438,233.9316,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",234.06,235.595,230.86,234.42,2.23,0.96,3848303.702694,67123,233.3613,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",240,240.37,231.33,232.19,-8,-3.33,6958327.670237,110460,234.1182,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":21,"volume":617,"transactions":618,"vwap":619},"2026-08-05",237.95,241.0895,236.6183,240.19,3.03,6451483.292953,107194,239.404,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",236.76,238.17,232.88,237.16,3.67,1.57,7812327.045979,122811,236.489,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",221,234.0886,219.21,233.49,17.35,8.03,10911152.993591,167846,229.1029,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",221.16,221.5,211.3,216.14,-4.76,-2.15,7196632.649998,113787,214.9754,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",214.94,221.64,213,220.9,6.89,3.22,5591983.862771,85455,219.7343,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",218.5,219.79,210.54,214.01,-7.55,-3.41,8819146.7375,131926,214.0718,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",214,223.77,209.35,221.56,10.06,4.76,10412720.700236,161066,219.8381,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",212.54,215.22,211.1501,211.5,1.98,0.95,6563427.751023,97740,212.6592,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":469,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",210.09,212.49,208.4,209.52,0.14,3700340.531174,67667,210.3331,{"date":708,"open":709,"high":646,"low":710,"close":711,"change":544,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",206,205.06,209.23,0.28,4722237.091532,79158,208.5447,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",205,209.25,204.88,208.65,3.85,1.88,6061292.890736,90070,207.4992,{"date":728,"open":729,"high":730,"low":731,"close":350,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",209.48,211.7,203.9,-4.68,-2.23,10037894.108607,130337,206.5205,{"date":738,"open":739,"high":740,"low":741,"close":729,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",216.18,216.73,208.7036,-4.55,-2.13,5896694.434748,102732,210.2079,{"date":748,"open":691,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",216.96001,211,214.029999,-0.31,-0.14,4217900,{"date":756,"open":757,"high":758,"low":489,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",216.52,217.96001,214.34,-3.78,-1.73,4763900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":103,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-15",217.78999,221.92999,217.25,218.12,0.47,3305100,{"date":772,"open":749,"high":773,"low":774,"close":775,"change":776,"percent_change":160,"volume":777,"transactions":9,"vwap":775},"2026-07-14",220.28999,216.38,217.11,1.6,3849700,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",222,215.11,215.50999,-6.77,-3.05,4675700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",223.69,223.84,219.57001,222.28,-0.83,-0.37,3828300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",225.3,225.5,222.69,223.11,-1.84,-0.82,3474500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",227,228.89999,222.75,224.95,-6.73,-2.9,4732800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",235.89999,237.48,230.46001,231.67999,-2.86,-1.22,4364700,{"date":823,"open":824,"high":825,"low":806,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",227.14999,234.85001,234.53999,8.05,3.55,7029200,{"date":831,"open":633,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",227.52,220.67999,226.49001,7.91,3.62,6050800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",217.25999,220.75,216.16,218.58,2.11,0.97,4205600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":212,"percent_change":383,"volume":853,"transactions":9,"vwap":852},"2026-06-30",216.5,219.23,214.73,216.47,7013700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",218.63,219.50999,213.95,214.69,-2.56,-1.18,5848500,{"date":864,"open":865,"high":521,"low":866,"close":767,"change":201,"percent_change":867,"volume":868,"transactions":9,"vwap":767},"2026-06-26",217.55,215.36,-0.4,11704500,{"date":870,"open":871,"high":872,"low":873,"close":768,"change":743,"percent_change":426,"volume":874,"transactions":9,"vwap":768},"2026-06-25",220.60001,224.13,217.16,4687600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",218.19,222.25,217.67999,220.25,3.54,1.63,4354300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",218.89,221.48,216.64,216.71001,-4.12,-1.87,4572500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",223,223.55,220.11,220.83,-1.89,-0.85,4300300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",227.75,228.99001,220.12,222.72,-2.91,-1.29,8822500,{"date":912,"open":913,"high":914,"low":797,"close":915,"change":916,"percent_change":802,"volume":917,"transactions":9,"vwap":915},"2026-06-17",227.020004,230.53999,225.63,-1.86,5006800,{"date":919,"open":920,"high":921,"low":797,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",229.47,230.3,227.49001,-1.46,-0.64,3705900,{"date":927,"open":797,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",231.34,225.22,228.95,9.9,4.52,8596000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",222.37,223.50999,216.7,219.050003,-2.58,-1.16,5665800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",209.84,221.77,209.8,221.63,12.63,6.04,6651500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",213.070007,213.7,207.95,209,-5.51,-2.57,7038100,{"date":962,"open":849,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",220.0099945,212.23,214.50999,-1.41,-0.65,5198800,{"date":970,"open":971,"high":765,"low":972,"close":973,"change":769,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-08",216.3,215,215.92,0.22,3711700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",216.58,218.37,213.63,215.45,-1.97,-0.91,4804000,{"date":986,"open":657,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",221.60001,212.8,217.42,6.84,3.25,8055000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",216.10001,216.35001,209.63,210.58,-7.12,-3.27,9105900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",222.52,224.69,215.0099945,217.7,-6.6,-2.94,7655600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",228.36,228.8,222.21001,224.3,-6.85,-2.96,6400900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",228.44,232.3,226.25,231.14999,2.37,1.04,6938100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",224,229.91,222.85001,228.78,4.48,2,6526400,{"date":1039,"open":645,"high":1040,"low":1041,"close":1016,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1016},"2026-05-27",226.89999,220.7,5.4,2.47,11049100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",221.3,222.41,217.91,218.89999,-0.12,-0.05,5908000,{"date":1055,"open":1056,"high":498,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",220.85001,217.17,219.020004,-0.59,-0.27,4647100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",219.39,221.17,215.72,219.61,-2.59,-1.17,6412800,{"date":1072,"open":1073,"high":1074,"low":849,"close":511,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":511},"2026-05-20",216.8,223.020004,7.19,3.34,7708500,{"date":1079,"open":1080,"high":1081,"low":677,"close":1006,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1006},"2026-05-19",218.84,220.050003,-5.6,-2.54,5355300,{"date":1086,"open":1087,"high":1065,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",220.48,216.78999,220.61,0.12,0.05,6568200,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",226.85001,220.45,220.49001,-8.72,-3.8,9479900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",243.52,244.070007,227.5,229.21001,-11.39,-4.73,17761100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":627,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",237.23,242.27,234.39999,240.60001,3.73,7438700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",239,239.020004,231.11,236.87,-1.34,-0.56,7041000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",239.44,241.21001,236.52,238.21001,0.85,0.36,6267000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",233.8,238.53999,231.75,237.36,6.33,2.74,7525300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":458,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",231.45,236.63,229.60001,231.029999,1.1,8489800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1043,"volume":1160,"transactions":9,"vwap":1158},"2026-05-06",230.92999,232.080002,228.10001,229.92999,5.55,7166900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",223.10001,225.56,221.74001,224.38,3.08,1.39,3852100,{"date":1171,"open":834,"high":1172,"low":1173,"close":1047,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1047},"2026-05-04",227.87,221.039993,-6.08,-2.67,4860900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":372,"volume":1184,"transactions":9,"vwap":1182},"2026-05-01",230.39999,231.50999,227.25999,227.38,-1.65,3494200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",225.89999,229.55,224.61,229.029999,4.92,2.2,4841300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":819,"volume":1201,"transactions":9,"vwap":1199},"2026-04-29",230.22,230.25999,221.14999,224.11,-6.61,6377700,{"date":1203,"open":1204,"high":603,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",231.050003,227.070007,230.72,-0.61,-0.26,3807800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":603,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":603},"2026-04-27",233,235.45,229.39,-1.11,-0.48,4402600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":265,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-24",234.99001,236.45,232.070007,232.44,-0.73,5732700,{"date":1227,"open":1180,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",235.91,228.77,234.14999,2.87,1.24,8087600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-22",227.050003,232.60001,221.22,231.28,12.12,5.53,15779500,{"date":1244,"open":1245,"high":1246,"low":1050,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",223.28999,225.66,219.16,-5.92,-2.63,7566300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-20",222.23,225.37,220.35001,225.080002,1.7,0.76,5014500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-17",223.070007,230.24001,222.5,223.38,4.5,2.06,8874900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",225,225.10001,215.39999,218.88,-5.05,-2.26,7089600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-15",224.17999,224.72,221.64999,223.92999,0.16,0.07,4397700,{"date":1288,"open":1289,"high":1272,"low":1290,"close":678,"change":882,"percent_change":39,"volume":1291,"transactions":9,"vwap":678},"2026-04-14",221.69,221.32001,4820900,{"date":1293,"open":1294,"high":1015,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",216.25,215.46001,222.14,4.51,2.07,4136900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-10",220.17,220.37,216.66,217.63,-2.43,-1.1,4829000,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1027,"volume":1315,"transactions":9,"vwap":1313},"2026-04-09",216,221.28999,220.059998,2.26,4768700,{"date":1317,"open":1318,"high":1056,"low":1311,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",218.94,217.8,7.8,3.71,6267200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":74,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",211.0099945,211.99001,206.92,210,-2.3,4084800,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",207.37,212.39999,212.3,4.08,1.96,4172300,{"date":1340,"open":260,"high":1341,"low":1342,"close":1343,"change":68,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-02",208.78,202.3,208.22,0.43,6698600,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-01",203.5,210.28,207.32001,8.29,4.17,9664500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-31",191.13,199.33,190.35001,199.029999,9.82,5.19,9668300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",191.48,192.5,187.72,189.21001,-1.31,-0.69,6606100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",192.92999,193.64,189.28,190.52,-3.84,-1.98,6000100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1249,"volume":1388,"transactions":9,"vwap":1386},"2026-03-26",197.3,198.24001,194.27,194.36,-5.25,5772600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-25",198.19,200.75,198,199.61,3.19,1.62,5055900,{"date":1399,"open":1400,"high":1401,"low":1386,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",196.11,197.62,196.42,-1.99,-1,5691800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":211,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",198.91,201.69,197.19,198.41,1.69,6247900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-20",201.050003,201.99001,192.53999,195.12,-6.06,-3.01,12925400,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",203.050003,197.46001,201.17999,-4.81,-2.34,9967600,{"date":1432,"open":957,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-18",210.5,205.75,205.99001,-4.83,-2.29,5881900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-17",214.67999,217.14999,206.67,210.82001,-2.65,-1.24,7308100,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-16",210.75,216.14999,213.47,3.58,1.71,7347100,{"date":1457,"open":718,"high":1458,"low":1459,"close":446,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":446},"2026-03-13",210.84,204.92,5.13,2.51,8926600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",212.21001,212.61,204.3,204.75999,-9.34,-4.36,10758600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-11",217.94,213.53,214.10001,-3.66,-1.68,7937400,{"date":1481,"open":1482,"high":520,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-10",224.10001,217.029999,217.75999,-7.24,-3.22,9285300,{"date":1489,"open":1490,"high":1491,"low":1096,"close":1271,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1271},"2026-03-09",226.75,227.59,-6.11,-2.64,8400100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1122,"change":1500,"percent_change":1336,"volume":1501,"transactions":9,"vwap":1122},"2026-03-06",219.48,231.96001,218.64,9.05,10684700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1387,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-05",226.12,227.67999,218.13,222.059998,-2.31,7199300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1395,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-04",226.38,227.53,221.78999,227.31,1.42,5068700,{"date":1519,"open":1520,"high":1521,"low":498,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",225.75,226.5,224.12,-5.62,-2.45,6211600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":253,"percent_change":845,"volume":1532,"transactions":9,"vwap":1531},"2026-03-02",226,230.23,223.62,229.74001,4709000,{"date":1534,"open":1535,"high":1014,"low":1536,"close":1513,"change":1537,"percent_change":802,"volume":1538,"transactions":9,"vwap":1513},"2026-02-27",227.47,224.91,-1.88,6278100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-26",230.38,230.66,225.67,229.41,-0.95,-0.41,4613300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-25",234.10001,234.16,229.19,230.36,-3.03,-1.3,4442600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":275,"percent_change":21,"volume":1563,"transactions":9,"vwap":1562},"2026-02-24",229.27,236.13,228.39,233.39,4408900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1370,"volume":1571,"transactions":9,"vwap":1569},"2026-02-23",231.5,233.5,227.46001,230.44,-1.59,5380000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1478,"percent_change":372,"volume":1578,"transactions":9,"vwap":1577},"2026-02-20",232.63,236.080002,231.14,232.029999,5460900,{"date":1580,"open":1581,"high":601,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-19",238.91,233.42,233.71001,-5.22,-2.18,5827500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-18",244.55,245.080002,238.60001,238.92999,-5.11,-2.09,4923000,{"date":1597,"open":1598,"high":1599,"low":1592,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-17",243.61,245.42,244.039993,1.08,0.44,4864700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-13",241.24001,246.50999,240.72,242.96001,3.61,1.51,6835400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":82,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-12",239.25999,245.67,235.97,239.35001,1.31,6980800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",244.48,244.7,235.5,236.25999,-6.33,-2.61,5791000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":414,"percent_change":201,"volume":1636,"transactions":9,"vwap":1635},"2026-02-10",245,247.86,240.86,242.59,5184400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-09",242,245.84,240.5,244.71001,1.68,0.69,4707200,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-06",239.39999,246.3,243.029999,6.08,2.57,6701200,{"date":1655,"open":1656,"high":1657,"low":1237,"close":1658,"change":47,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-05",234.11,240.33,236.95,0.42,7377300,{"date":1662,"open":1663,"high":1664,"low":1032,"close":1665,"change":1666,"percent_change":286,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",233.24001,236.57001,235.95,2.8,7053400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":108,"volume":1675,"transactions":9,"vwap":1673},"2026-02-03",236.42,238.85001,228.96001,233.14999,0.13,7655200,{"date":1677,"open":1678,"high":1679,"low":553,"close":1680,"change":584,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-02",232.64,236.28999,233.020004,-0.3,6105300,{"date":1684,"open":1567,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":753,"volume":1689,"transactions":9,"vwap":1687},"2026-01-30",234.64999,229.94,233.72,-0.32,6916100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":670,"percent_change":243,"volume":1696,"transactions":9,"vwap":1695},"2026-01-29",242.080002,243.77,233.35001,234.039993,9142500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-28",244.089996,245.86,237.10001,241.59,-2.97,-1.21,9999200,{"date":1707,"open":1708,"high":26,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-27",242.5,238.75,244.56,-3.87,-1.56,20509200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-26",251.49001,251.59,247.41,248.42999,-3.72,-1.48,8469200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":160,"percent_change":469,"volume":1729,"transactions":9,"vwap":1728},"2026-01-23",252.74001,253.77,249.020004,252.14999,7078700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":83,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-22",252,254.14,249.78,251.41,0.54,9742600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1344,"volume":1745,"transactions":9,"vwap":1743},"2026-01-21",248.89,251.31,244.67999,250.070007,1.07,8160700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-20",244.39999,249.52,243.7,249,1.32,0.53,11293200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-16",247.75,248.19,244.96001,247.67999,-0.06,-0.02,5944200,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1460,"percent_change":844,"volume":1770,"transactions":9,"vwap":1769},"2026-01-15",244.38,248.75,243.97,247.74001,6517200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-14",244.44,244.89,239.60001,242.61,-1.94,-0.79,7748600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1589,"change":1785,"percent_change":692,"volume":1786,"transactions":9,"vwap":1589},"2026-01-13",241.12,247.39999,240.10001,4.74,11460500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-12",234.28999,239.95,234,239.81,5.28,2.25,7894000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-09",228.34,235.14,228.3,234.53,7.15,3.14,8621600,{"date":1806,"open":1807,"high":1808,"low":1272,"close":1182,"change":1809,"percent_change":1688,"volume":1810,"transactions":9,"vwap":1182},"2026-01-08",231.78999,233.11,-0.74,7126800,{"date":1812,"open":1813,"high":1814,"low":1515,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-07",232.14999,233.57001,228.12,-1.72,-0.75,9693100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1454,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-06",229.23,231.64,228.60001,229.84,0.75,6714300,{"date":1828,"open":1829,"high":1830,"low":1105,"close":1831,"change":1134,"percent_change":1284,"volume":1832,"transactions":9,"vwap":1831},"2026-01-05",228.78999,230.96001,228.13,8278800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1836},"2026-01-02",218.14999,227.77,215.24001,10.65,4.91,11261000,{"date":1842,"open":1843,"high":1844,"low":647,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-31",218.92999,219.32001,217.12,-1.38,-0.63,5563000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":666,"change":1854,"percent_change":544,"volume":1855,"transactions":9,"vwap":666},"2025-12-30",219.14,221.88,218.39999,1.25,5653500,{"date":1857,"open":1858,"high":1859,"low":781,"close":767,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":767},"2025-12-29",215.89999,218.14,0.81,0.37,5292000,{"date":1864,"open":1865,"high":1866,"low":647,"close":1867,"change":1816,"percent_change":1778,"volume":1868,"transactions":9,"vwap":1867},"2025-12-26",218.050003,218.67,216.44,2801500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1619,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-24",217,219.27,216.19,218.16,0.6,2943500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-23",216.89999,217.56,215.32001,216.85001,0.01,0,4496300,{"date":1887,"open":1888,"high":1442,"low":1889,"close":1890,"change":341,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-22",215.34,214.22,216.84,1.29,5458900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-19",209.75999,215.98,209.27,214.080002,5.81,2.79,14793700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-18",207.99001,210.55,207.66,208.27,1.94,0.94,5652100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":554,"percent_change":329,"volume":1917,"transactions":9,"vwap":1916},"2025-12-17",206.78,210.66,205.82001,206.33,7301100,{"date":1919,"open":718,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-16",208.64999,204.39,206.71001,1.21,0.59,6120200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":412,"change":254,"percent_change":1931,"volume":1932,"transactions":9,"vwap":412},"2025-12-15",204.38,206.63,203.17,0.55,6721600,{"date":1934,"open":272,"high":1935,"low":1936,"close":1928,"change":626,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1928},"2025-12-12",206.12,201.58,1.83,7069700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":47,"volume":1946,"transactions":9,"vwap":1944},"2025-12-11",198.73,201.86,198.050003,200.71001,1.99,7917800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1183,"percent_change":802,"volume":1953,"transactions":9,"vwap":1952},"2025-12-10",200.37,201.35001,198.35001,198.72,15159600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1949,"change":1959,"percent_change":819,"volume":1960,"transactions":9,"vwap":1949},"2025-12-09",205.35001,207.10001,200.020004,-5.9,9101900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":423,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":423},"2025-12-08",203.61,206.86,202.56,4.38,2.17,8823900,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1883,"volume":1976,"transactions":9,"vwap":1974},"2025-12-05",201.39999,202.95,200.56,201.89,0.02,6857200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-04",202.85001,202.89,198.53,201.87,-0.67,-0.33,9513300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1846,"volume":1993,"transactions":9,"vwap":1991},"2025-12-03",204.60001,205.85001,197.39999,202.53999,-2.84,14139900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-02",198.3,205.78,195.50999,205.38,18.92,10.15,22624000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1083,"percent_change":1124,"volume":2009,"transactions":9,"vwap":2008},"2025-12-01",188.96001,189.95,186.41,186.46001,6763700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-28",187.87,189.75,186.91,189,2.08,1.11,3757000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1035,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-26",184,188.17999,183.029999,186.92,2.46,7644500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-25",179.49001,183.48,177.52,182.44,3.32,1.85,9676200,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":318,"percent_change":1688,"volume":2041,"transactions":9,"vwap":2040},"2025-11-24",180.31,177.3,179.12,9386000,{"date":2043,"open":2044,"high":2045,"low":27,"close":2046,"change":143,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-21",180.56,181.42999,179.7,0.18,10134000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-20",187.74001,188.10001,178.42,179.38,-6.32,-3.4,13706400,{"date":2059,"open":1368,"high":1368,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-19",183.0099945,185.7,-3.93,-2.07,12550400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1585,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-18",190,191.16,187.85001,189.63,-1.14,8195800,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-17",194.84,190.23,191.81,-2.71,-1.39,5877800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1761,"percent_change":437,"volume":2087,"transactions":9,"vwap":2086},"2025-11-14",192.88,197.029999,192.14999,194.52,6189800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-13",195.63,196.2,193.11,194.58,-0.92,-0.47,6739300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":469,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-12",195.75,196.66,193.8,195.5,0.15,8288300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":128,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-11",194.74001,196.39999,194.35001,195.21001,0.21,5783400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-10",195.89,196.44,193.19,194.81,0.2,0.1,7447400,{"date":2123,"open":2102,"high":2124,"low":2125,"close":2126,"change":899,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-07",195.85001,191.49001,194.61,-0.96,7869500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-06",198.10001,201.27,195.45,196.5,-1.12,-0.57,7740500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1401,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1401},"2025-11-05",197.75,198.50999,195.31,-0.43,-0.22,9885700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1943,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1943},"2025-11-04",201.8,202.22,197.57001,-6.5,-3.18,8619600,{"date":2155,"open":2156,"high":413,"low":1936,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-03",202.039993,204.55,3.53,1.76,8103900,{"date":2162,"open":2163,"high":2164,"low":1996,"close":2165,"change":1909,"percent_change":769,"volume":2166,"transactions":9,"vwap":2165},"2025-10-31",201.25,202.60001,201.020004,10696600,{"date":2168,"open":2169,"high":1349,"low":1958,"close":2170,"change":2171,"percent_change":2055,"volume":2172,"transactions":9,"vwap":2170},"2025-10-30",210.0099945,200.080002,-13.5,19417000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-29",221.36,221.89999,212.5,213.58,-9.75,-4.37,20940100,{"date":2183,"open":2184,"high":1164,"low":2185,"close":2186,"change":2187,"percent_change":2103,"volume":2188,"transactions":9,"vwap":2186},"2025-10-28",224.36,222.60001,223.33,0.33,7027200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":895,"change":2194,"percent_change":1825,"volume":2195,"transactions":9,"vwap":895},"2025-10-27",222.78,223.58,221.82001,1.65,6084300,{"date":2197,"open":2198,"high":1165,"low":2199,"close":2200,"change":1453,"percent_change":393,"volume":2201,"transactions":9,"vwap":2200},"2025-10-24",219.039993,218.50999,221.35001,5238100,{"date":2203,"open":2204,"high":2205,"low":1294,"close":2206,"change":2207,"percent_change":1736,"volume":2208,"transactions":9,"vwap":2206},"2025-10-23",216.39999,219.3,217.77,1.18,5356200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1983,"percent_change":752,"volume":2215,"transactions":9,"vwap":2214},"2025-10-22",216.67999,217.39999,213.8,216.59,6310300,{"date":2217,"open":2218,"high":1007,"low":2219,"close":840,"change":1602,"percent_change":2119,"volume":2220,"transactions":9,"vwap":840},"2025-10-21",217.21001,215.55,4209500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-20",215.13,217.38,214.56,216.82001,3.88,1.82,5865100,{"date":2231,"open":2232,"high":1441,"low":1450,"close":465,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":465},"2025-10-17",210.91,1.05,0.5,6482700,{"date":2237,"open":2238,"high":2239,"low":1914,"close":326,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":326},"2025-10-16",214.66,214.96001,-2.11,-0.99,5555200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":677,"change":1681,"percent_change":753,"volume":2248,"transactions":9,"vwap":677},"2025-10-15",215.039993,215.92999,212.48,5055600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":318,"volume":2256,"transactions":9,"vwap":2254},"2025-10-14",213.53999,217.95,212.24001,214.3,-1.26,5975700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-13",212.089996,215.8,212.059998,215.56,4.83,2.29,5657300,{"date":2267,"open":1871,"high":2268,"low":370,"close":370,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":370},"2025-10-10",217.89999,-5.27,-2.44,10647900,{"date":2273,"open":2274,"high":2274,"low":1858,"close":1311,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1311},"2025-10-09",225.7,-9.32,-4.14,12974800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-08",222.73,226.19,221.47,225.32001,3.5,1.58,6189700,{"date":2288,"open":897,"high":2289,"low":2290,"close":2193,"change":2291,"percent_change":693,"volume":2292,"transactions":9,"vwap":2193},"2025-10-07",223.95,219.2,2.09,7610600,{"date":2294,"open":2295,"high":2296,"low":1858,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-06",217.87,221.8,219.73,3.43,1.59,7665300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":971,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":971},"2025-10-03",216.75,218.83,215.25,-1.13,-0.52,6634100,{"date":2310,"open":981,"high":2311,"low":2312,"close":2313,"change":594,"percent_change":1027,"volume":2314,"transactions":9,"vwap":2313},"2025-10-02",218.86,215.31,217.42999,8281100,{"date":2316,"open":2317,"high":2318,"low":955,"close":2319,"change":1847,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-01",214.0099945,215.63,215.2,-0.29,7178000,{"date":2323,"open":2324,"high":879,"low":2325,"close":2326,"change":2327,"percent_change":318,"volume":2328,"transactions":9,"vwap":2326},"2025-09-30",217.10001,212.83,215.83,-1.25,9289300,{"date":2330,"open":936,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":899,"volume":2335,"transactions":9,"vwap":2333},"2025-09-29",222.81,215.12,217.080002,-4.18,11290600,{"date":2337,"open":2338,"high":1482,"low":2339,"close":2340,"change":2341,"percent_change":836,"volume":2342,"transactions":9,"vwap":2340},"2025-09-26",223.36,219.11,221.25999,7.73,17281700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1475,"change":244,"percent_change":1224,"volume":2348,"transactions":9,"vwap":1475},"2025-09-25",214.87,216.86,211.98,6649300,{"date":2350,"open":1880,"high":2351,"low":2352,"close":2353,"change":1446,"percent_change":2136,"volume":2354,"transactions":9,"vwap":2353},"2025-09-24",218.17999,214.77,215.10001,7354800,{"date":2356,"open":1845,"high":2357,"low":2317,"close":2358,"change":2359,"percent_change":1036,"volume":2360,"transactions":9,"vwap":2358},"2025-09-23",219.82001,216.34,4.25,12760900,{"date":2362,"open":2363,"high":1858,"low":2364,"close":2259,"change":2365,"percent_change":1183,"volume":2366,"transactions":9,"vwap":2259},"2025-09-22",215.17,211.42999,-3.56,7467700,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":113,"percent_change":-6,"volume":2372,"transactions":9,"vwap":2371},"2025-09-19",217.73,213.62,215.64999,10513700,{"date":2374,"open":2375,"high":2212,"low":955,"close":2376,"change":2377,"percent_change":458,"volume":2378,"transactions":9,"vwap":2376},"2025-09-18",215.23,215.66,1.03,6414000,{"date":2380,"open":2381,"high":1865,"low":2382,"close":2383,"change":513,"percent_change":329,"volume":2384,"transactions":9,"vwap":2383},"2025-09-17",215.59,213.13,214.63,6019500,{"date":2386,"open":2346,"high":2387,"low":2388,"close":2389,"change":1224,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-16",217.13,213.75,215.020004,-0.34,6330600,{"date":2393,"open":1294,"high":840,"low":2394,"close":2395,"change":2396,"percent_change":330,"volume":2397,"transactions":9,"vwap":2395},"2025-09-15",214.070007,215.75,-0.19,6896200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":801,"volume":2405,"transactions":9,"vwap":2403},"2025-09-12",219.89,220,215.7,215.94,-4.05,11094900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-11",228,229.69,219.64999,219.99001,-7.53,-3.31,12010800,{"date":2416,"open":1149,"high":2417,"low":2418,"close":832,"change":2419,"percent_change":201,"volume":2420,"transactions":9,"vwap":832},"2025-09-10",230.10001,226.59,-2,4949500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-09",231.0099945,232.28,228.45,229.52,-1.43,-0.62,5510400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":83,"percent_change":544,"volume":2436,"transactions":9,"vwap":2435},"2025-09-08",231.7,232.2,228.089996,230.95,5955000,{"date":2438,"open":2439,"high":2440,"low":798,"close":2441,"change":2071,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-05",231.8,232.23,229.61,-0.49,8203600,{"date":2445,"open":2446,"high":2447,"low":1106,"close":2448,"change":200,"percent_change":584,"volume":2449,"transactions":9,"vwap":2448},"2025-09-04",233.0099945,233.10001,230.75,4093200,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2240,"volume":2456,"transactions":9,"vwap":2454},"2025-09-03",237.059998,230.75999,232.38,-5,5999000,{"date":2458,"open":1239,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-02",238.33,230.8,237.38,2.7,1.15,6339100,{"date":2466,"open":1560,"high":2467,"low":2468,"close":2469,"change":1721,"percent_change":1847,"volume":2470,"transactions":9,"vwap":2469},"2025-08-29",238.050003,233.17,234.67999,5008600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1736,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-28",235.85001,237.35001,234.5,236.16,0.23,4039600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":394,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-27",235.36,236.34,232.39999,235.62,0.34,4757400,{"date":2488,"open":2408,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2489},"2025-08-26",234.83,227.98,7.96,3.51,7380200,{"date":2495,"open":1149,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":966,"volume":2500,"transactions":9,"vwap":2498},"2025-08-25",230.25,226.60001,226.87,-3.25,4757600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-22",225.41,233.7,225.24001,230.12,5.66,2.52,8678400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":941,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-21",227.13,227.58,223.71001,224.46001,-0.51,6101100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":468,"percent_change":712,"volume":2524,"transactions":9,"vwap":2523},"2025-08-20",224.49001,226.37,223.60001,225.62,5016000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":1271,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":1271},"2025-08-19",232,232.42999,223.75,-7.41,-3.19,9061100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1704,"volume":2540,"transactions":9,"vwap":2538},"2025-08-18",234.47,235.16,229.11,232.41,-2.85,8456000,{"date":2542,"open":2543,"high":1221,"low":2544,"close":2545,"change":1298,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-15",233.36,231.42999,235.25999,0.89,6291400,{"date":2549,"open":2550,"high":2551,"low":592,"close":2552,"change":329,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-14",231.64999,233.97,233.19,-0.08,5320800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1258,"percent_change":2187,"volume":2561,"transactions":9,"vwap":2560},"2025-08-13",233.25,235.60001,229.33,233.37,6670400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2565},"2025-08-12",226.95,232.61,226.46001,6.65,2.94,7396400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1846,"volume":2577,"transactions":9,"vwap":2575},"2025-08-11",229,229.32001,225.17,225.96001,-3.16,4872700,{"date":2579,"open":1105,"high":2580,"low":1182,"close":2581,"change":2582,"percent_change":394,"volume":2583,"transactions":9,"vwap":2581},"2025-08-08",230.89999,229.12,1.79,4724200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2264,"percent_change":90,"volume":2590,"transactions":9,"vwap":2589},"2025-08-07",226.14999,230.39,224.58,227.33,4563100,{"date":2592,"open":2274,"high":2593,"low":2594,"close":2595,"change":2047,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-06",226.57001,224.039993,225.039993,0.08,3898800,{"date":2599,"open":936,"high":2600,"low":2601,"close":2602,"change":2508,"percent_change":118,"volume":2603,"transactions":9,"vwap":2602},"2025-08-05",226.029999,221.070007,224.86,5687400,{"date":2605,"open":2606,"high":1033,"low":2607,"close":2608,"change":1602,"percent_change":2119,"volume":2609,"transactions":9,"vwap":2608},"2025-08-04",220.14999,218.029999,222.34,5997300,{"date":2611,"open":2612,"high":2613,"low":1858,"close":2176,"change":108,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2176},"2025-08-01",219.45,222.46001,0.03,8572200,{"date":2617,"open":2618,"high":1271,"low":1198,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-31",224.020004,221.84,-4,-1.77,7825000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-30",227.84,231.72,224.35001,225.84,-0.24,-0.11,9354600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2180,"volume":2639,"transactions":9,"vwap":2637},"2025-07-29",239.5,242.69,225.25999,226.080002,-10.33,20163600,{"date":2641,"open":1663,"high":1148,"low":2642,"close":2643,"change":190,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-28",232.91,236.41,1.44,7923800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2582,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-25",232.020004,233.31,228.84,233.059998,0.77,4628500,{"date":2655,"open":2656,"high":2657,"low":1204,"close":2658,"change":1628,"percent_change":2135,"volume":2659,"transactions":9,"vwap":2658},"2025-07-24",233.91,235.23,231.27,6160200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1042,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-23",230.32001,235.27,229.31,233.88,2.36,7302900,{"date":2669,"open":1800,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":793,"volume":2674,"transactions":9,"vwap":2672},"2025-07-22",230.31,225.55,228.48,-0.84,4737700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2573,"change":1762,"percent_change":113,"volume":2680,"transactions":9,"vwap":2573},"2025-07-21",229.39999,232.5,228.020004,4183300,{"date":2682,"open":2544,"high":2683,"low":832,"close":2684,"change":2685,"percent_change":372,"volume":2686,"transactions":9,"vwap":2684},"2025-07-18",232.25,229.34,-1.66,5974500,{"date":2688,"open":2689,"high":2690,"low":904,"close":2691,"change":1151,"percent_change":458,"volume":2692,"transactions":9,"vwap":2691},"2025-07-17",230.11,232.59,231,7892600,{"date":2694,"open":2695,"high":1814,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-16",232.13,227.3,229.89999,-0.1,-0.04,7474300,{"date":2702,"open":2506,"high":2703,"low":2704,"close":2705,"change":2516,"percent_change":2144,"volume":2706,"transactions":9,"vwap":2705},"2025-07-15",233.61,228.42,230,9156800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":626,"percent_change":1396,"volume":2713,"transactions":9,"vwap":2712},"2025-07-14",231.39999,233.039993,227.27,230.50999,8750200,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":1825,"percent_change":2187,"volume":2719,"transactions":9,"vwap":2718},"2025-07-11",225.42999,228.74001,226.84,6632000,{"date":2721,"open":2722,"high":2723,"low":1283,"close":2724,"change":2516,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-10",226.64999,228.5,226.089996,-0.23,6116600,{"date":2728,"open":906,"high":2729,"low":963,"close":2497,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2497},"2025-07-09",230.2,8.08,3.7,16462300,{"date":2734,"open":2735,"high":2401,"low":2736,"close":2737,"change":2630,"percent_change":1052,"volume":2738,"transactions":9,"vwap":2737},"2025-07-08",219,214.72,218.52,6769600,{"date":2740,"open":2741,"high":856,"low":2742,"close":856,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":856},"2025-07-07",215.60001,214.5,2.71,1.26,5807400,{"date":2747,"open":2748,"high":879,"low":2749,"close":973,"change":2750,"percent_change":1937,"volume":2751,"transactions":9,"vwap":973},"2025-07-03",211.78999,211.67,3.89,4476100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1744,"volume":2759,"transactions":9,"vwap":2757},"2025-07-02",210.39999,214.39999,208.25,212.029999,2.24,5870900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1090,"volume":2767,"transactions":9,"vwap":2765},"2025-07-01",209.5,211.86,206.77,209.78999,0.26,5978900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1429,"volume":2775,"transactions":9,"vwap":2773},"2025-06-30",213.88,214.71001,208.020004,209.53,-5.02,9087100,{"date":2777,"open":2778,"high":2779,"low":1928,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-27",205.11,214.81,214.55,11.97,5.91,14805400,{"date":2785,"open":2786,"high":1921,"low":2787,"close":2788,"change":2789,"percent_change":2034,"volume":2790,"transactions":9,"vwap":2788},"2025-06-26",200.41,199.75999,202.58,3.68,6931700,{"date":2792,"open":2793,"high":2794,"low":1996,"close":2795,"change":425,"percent_change":415,"volume":2796,"transactions":9,"vwap":2795},"2025-06-25",201,201.13,198.89999,4690900,{"date":2798,"open":260,"high":2799,"low":2800,"close":2801,"change":793,"percent_change":329,"volume":2802,"transactions":9,"vwap":2801},"2025-06-24",203.50999,200.17999,200.94,5900900,{"date":2804,"open":2805,"high":272,"low":2806,"close":2807,"change":2808,"percent_change":1891,"volume":2809,"transactions":9,"vwap":2807},"2025-06-23",197.83,197.47,201.31,2.56,5875200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1744,"percent_change":1736,"volume":2816,"transactions":9,"vwap":2815},"2025-06-20",198.66,200.67999,197.45,198.75,8934700,{"date":2818,"open":2819,"high":2820,"low":231,"close":2821,"change":940,"percent_change":909,"volume":2822,"transactions":9,"vwap":2821},"2025-06-18",199,201.059998,197.67999,7928300,{"date":2824,"open":2807,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-06-17",205.31,198.87,200.25999,-1.44,-0.71,10844600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1644,"volume":2838,"transactions":9,"vwap":2836},"2025-06-16",200.57001,204,199.080002,201.7,1.38,6902700,{"date":2840,"open":2813,"high":2841,"low":2842,"close":2843,"change":264,"percent_change":1478,"volume":2844,"transactions":9,"vwap":2843},"2025-06-13",202.23,195.28,200.32001,16093500,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-12",202.17,206.34,201.28,203.75,-10.25,-4.79,30586600,{"date":2855,"open":2856,"high":2857,"low":1465,"close":677,"change":761,"percent_change":2858,"volume":2859,"transactions":9,"vwap":677},"2025-06-11",215.5,216.21001,-0.8,5398800,{"date":2861,"open":2862,"high":2268,"low":2863,"close":2864,"change":2865,"percent_change":802,"volume":2866,"transactions":9,"vwap":2864},"2025-06-10",217.58,213.25,215.73,-1.78,8190100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-09",211.23,218.8,211.089996,217.50999,6.71,3.18,9419200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":212,"percent_change":1133,"volume":2882,"transactions":9,"vwap":2881},"2025-06-06",210.24001,211.11,208.039993,210.8,6079700,{"date":2884,"open":2177,"high":2885,"low":1343,"close":2886,"change":1018,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-05",212.99001,209.020004,-1.4,4733800,{"date":2890,"open":2352,"high":2891,"low":2892,"close":2347,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2347},"2025-06-04",214.99001,211.029999,-1.45,-0.68,5705300,{"date":2897,"open":2898,"high":2260,"low":2899,"close":2900,"change":1337,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-03",212,211.77,213.42999,0.93,8106100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1036,"volume":2910,"transactions":9,"vwap":2908},"2025-06-02",210.98,212.34,207.89999,211.47,4.15,7561800,{"date":2912,"open":2764,"high":2913,"low":2914,"close":1350,"change":512,"percent_change":1546,"volume":2915,"transactions":9,"vwap":1350},"2025-05-30",207.7,204.35001,7485100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2033,"volume":2923,"transactions":9,"vwap":2921},"2025-05-29",201.78,212.28,201.5,208.17999,6.68,16334000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2920,"change":769,"percent_change":2477,"volume":2929,"transactions":9,"vwap":2920},"2025-05-28",201.95,202.45,200.22,5481500,{"date":2931,"open":2932,"high":718,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-27",204.28,200.88,201.029999,-1.33,-0.66,5857900,{"date":2939,"open":2940,"high":2941,"low":2815,"close":2942,"change":2943,"percent_change":2307,"volume":2944,"transactions":9,"vwap":2942},"2025-05-23",199.95,203.2,202.36,-1.05,5255200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2119,"percent_change":2120,"volume":2951,"transactions":9,"vwap":2950},"2025-05-22",202.53,204.73,201.85001,203.41,3634500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":649,"volume":2959,"transactions":9,"vwap":2957},"2025-05-21",206.60001,207.12,202.42999,203.21001,-4.46,6616300,{"date":2961,"open":718,"high":2962,"low":718,"close":2963,"change":2964,"percent_change":2207,"volume":2965,"transactions":9,"vwap":2963},"2025-05-20",208.62,207.67,2.42,5876000,{"date":2967,"open":260,"high":2968,"low":1342,"close":2969,"change":2136,"percent_change":319,"volume":2970,"transactions":9,"vwap":2969},"2025-05-19",205.60001,205.25,5740200,{"date":2972,"open":2973,"high":2974,"low":2975,"close":1915,"change":491,"percent_change":2976,"volume":2977,"transactions":9,"vwap":1915},"2025-05-16",205.69,206.24001,203.020004,-0.2,8496800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2974,"change":2983,"percent_change":160,"volume":2984,"transactions":9,"vwap":2974},"2025-05-15",207.35001,208.60001,205.42,1.52,9583900,{"date":2986,"open":2987,"high":456,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-14",205.8,204.050003,204.72,1.3,0.64,16872300,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2025,"volume":3000,"transactions":9,"vwap":2998},"2025-05-13",200.3,205.73,199.67,203.42,4.89,13509500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":1981,"change":2789,"percent_change":3006,"volume":3007,"transactions":9,"vwap":1981},"2025-05-12",198.16,198.78,193.059998,1.89,9340700,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":393,"volume":3015,"transactions":9,"vwap":3013},"2025-05-09",193.55,195.3,192.17999,194.85001,3.15,7669900,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-08",186.75999,194.75,186.22,191.7,6.14,3.31,15344100,{"date":3026,"open":209,"high":3027,"low":3028,"close":188,"change":867,"percent_change":2144,"volume":3029,"transactions":9,"vwap":188},"2025-05-07",186.72,183.5,6094800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":1060,"volume":3037,"transactions":9,"vwap":3035},"2025-05-06",184.71001,186.2,183.63,185.96001,-0.5,4948000,{"date":3039,"open":221,"high":3040,"low":221,"close":2008,"change":47,"percent_change":1736,"volume":3041,"transactions":9,"vwap":2008},"2025-05-05",187.58,5413700,{"date":3043,"open":209,"high":3040,"low":3044,"close":3045,"change":1652,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-02",184.080002,185.46001,1.41,8695900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":2396,"volume":3055,"transactions":9,"vwap":3053},"2025-05-01",182.85001,184.75,182.029999,182.89,-0.35,7322900,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1232,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-04-30",178.47,183.78999,177.63,183.24001,0.68,6266800,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1681,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-04-29",182.52,184.25,181.2,182,-0.16,6795000,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-04-28",182.75,184.53,180.75,182.3,4.35,2.44,9302600,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":1412,"percent_change":595,"volume":3087,"transactions":9,"vwap":3086},"2025-04-25",176.5,180.33,175.86,177.95,7644200,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2750,"percent_change":1314,"volume":3094,"transactions":9,"vwap":3093},"2025-04-24",171.2,177.39999,169,176.25999,10984200,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-04-23",174,176.58,169.91,172.37,9.85,6.06,16264700,{"date":181,"open":3105,"high":3106,"low":177,"close":3107,"change":1975,"percent_change":1883,"volume":3108,"transactions":9,"vwap":3107},162.5,163.089996,162.52,9147300]