[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRK.B":3,"homepage-market-summary":31,"stock-historical-BRK.B":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRK.B","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},"BERKSHIRE HATHAWAY Class B","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Berkshire Hathaway is a holding company with a wide array of subsidiaries engaged in diverse activities. The firm's core business segment is insurance, run primarily through Geico, Berkshire Hathaway Reinsurance Group, and Berkshire Hathaway Primary Group. Berkshire has used the excess cash thrown off from its operations to acquire Burlington Northern Santa Fe (railroad), Berkshire Hathaway Energy (utilities and energy distributors), and the companies that make up its manufacturing, service, and retailing operations (which include Precision Castparts, Lubrizol, Clayton Homes, Marmon, and IMC\u002FISCAR). The conglomerate is unique in that it is run on a completely decentralized basis. Berkshire generated close to $371.4 billion in operating revenue in during 2025.","387,800","Omaha, NE",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},502.65,500.1,503.62,499.01,500.5,2.15,0.43,4096341.80147,101733,502.2705,537.74,464.01001,4748812.875458912,52.4,7648,{"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":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},542.070007,455.19,4725449,1724788931.740187,-3.48,"2025-04-22",[184,185,195,205,215,226,236,247,256,267,278,289,300,311,321,330,339,349,360,371,382,392,403,413,424,434,444,454,464,474,485,496,507,518,528,538,549,559,570,580,591,602,612,623,634,644,654,665,676,686,696,705,716,727,738,747,756,765,773,782,791,799,807,816,824,833,842,849,858,866,873,881,889,898,906,914,922,930,939,948,957,966,975,982,991,1000,1008,1016,1025,1034,1042,1049,1058,1066,1074,1081,1090,1099,1107,1115,1123,1132,1139,1148,1157,1166,1175,1182,1189,1198,1206,1213,1221,1227,1235,1244,1251,1259,1267,1276,1284,1290,1299,1307,1314,1321,1328,1334,1342,1350,1359,1367,1374,1382,1388,1394,1401,1409,1418,1427,1435,1444,1452,1457,1465,1473,1481,1490,1498,1505,1514,1520,1528,1535,1543,1551,1559,1567,1576,1582,1590,1597,1604,1610,1619,1627,1635,1643,1651,1660,1667,1675,1683,1689,1697,1706,1714,1723,1730,1737,1744,1752,1760,1766,1774,1782,1789,1797,1804,1810,1818,1825,1833,1842,1849,1856,1865,1873,1881,1888,1897,1905,1912,1917,1925,1932,1939,1946,1952,1959,1967,1976,1985,1992,2000,2009,2017,2025,2032,2038,2047,2056,2064,2073,2081,2087,2096,2102,2109,2116,2121,2128,2135,2141,2147,2154,2161,2168,2173,2180,2188,2193,2201,2208,2215,2222,2229,2235,2241,2248,2253,2261,2269,2276,2282,2288,2293,2299,2307,2315,2321,2329,2334,2341,2346,2354,2358,2367,2374,2379,2386,2392,2399,2406,2413,2420,2428,2434,2442,2449,2454,2461,2467,2474,2477,2485,2492,2501,2509,2515,2523,2532,2540,2548,2555,2563,2571,2576,2585,2592,2600,2605,2610,2617,2623,2630,2636,2643,2651,2655,2664,2669,2675,2681,2689,2696,2703,2710,2715,2722,2728,2735,2743,2749,2757,2763,2770,2778,2784,2792,2797,2803,2807,2814,2820,2826,2834,2839,2847,2854,2862,2869,2873,2882,2889,2897,2905,2914,2920,2928,2936,2942,2948,2956,2965,2972,2980,2988,2996,3004,3012,3019,3026,3035,3043],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",497.25,501.53,495.96,2.55,0.51,4598353.360135,121101,499.2754,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",501.43,502.12,497.95,-4.4,-0.88,7050909.288325,136656,499.049,{"date":206,"open":188,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",503.86,500.23,502.35,-0.74,-0.15,3247136.31095,94777,501.9583,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",505,507.24,502.57,503.09,-2.39,-0.47,3867185.375727,102556,503.8641,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":108,"volume":233,"transactions":234,"vwap":235},"2026-09-25",505.25,505.87,502.24,505.48,0.3,2994434.093355,88853,504.8007,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",509.58,510,504.981,505.18,-1.99,-0.39,2706188.184515,75561,506.6458,{"date":248,"open":207,"high":249,"low":250,"close":251,"change":252,"percent_change":39,"volume":253,"transactions":254,"vwap":255},"2026-09-23",511.28,502.81,507.17,3.68,5404762.512269,112048,507.8898,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",503.325,505.58,501.41,503.49,1.48,0.29,4711464.142554,110881,503.6872,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",507.93,510.5,501.98,502.01,-7.76,-1.52,4807432.907215,128301,504.979,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",507.16,512.065,506.13,509.77,0.57,0.11,12497083.00782,130395,509.3261,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",518.95,520,508.78,509.2,-10.6,-2.04,5999146.801838,132571,510.6269,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",516.36,523.74,515.3,519.8,3.04,0.59,5258520.066485,121873,520.0542,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":153,"volume":318,"transactions":319,"vwap":320},"2026-09-15",515,516.8699,512.41,516.76,1.81,3698653.779112,86482,515.7977,{"date":322,"open":323,"high":324,"low":270,"close":325,"change":326,"percent_change":68,"volume":327,"transactions":328,"vwap":329},"2026-09-14",512.8,516.45,514.95,4.58,3909165.545366,112500,514.5469,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":89,"percent_change":138,"volume":336,"transactions":337,"vwap":338},"2026-09-11",508.85,510.63,506,510.37,3588372.701479,93718,508.8393,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":108,"volume":346,"transactions":347,"vwap":348},"2026-09-10",508.74,510.58,504.74,507,0.28,3809946.152583,102033,506.7483,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",504.1,509.51,501.206,506.72,0.89,0.18,3362539.305549,99565,506.4789,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",503,507.3,500.7,505.83,-0.2,-0.04,4400877.53572,113878,504.8376,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",505.31,507.5,504.295,506.03,-2.1,-0.41,3281683.353459,118323,506.0436,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":284,"volume":389,"transactions":390,"vwap":391},"2026-09-03",506.6,508.95,505.21,508.13,2.89,3870231.396479,107752,507.5798,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",503.46,508.925,502.6,505.24,2.91,0.58,3290494.459968,93902,506.0804,{"date":404,"open":334,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",506.75,501.27,502.33,-1.7,-0.34,4849738.505809,101601,503.2046,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",504.06,505.3,502.2,504.03,-0.97,-0.19,5131633.591495,88825,503.9086,{"date":425,"open":426,"high":427,"low":428,"close":217,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",504.9,506.58,502.94,1.3,0.26,4852922.92721,92557,505.1531,{"date":435,"open":20,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",505.4,499.22,503.7,-1.21,-0.24,6308048.013589,96971,503.3013,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":307,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",505.93,506.7,503.65,504.91,0.12,3008698.091513,85165,505.0804,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",503.95,504.7499,501.16,504.32,0,3039801.851628,82618,503.7228,{"date":465,"open":466,"high":467,"low":468,"close":459,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",498.13,504.46,498.11,8.5,1.71,3200574.608392,99799,502.6158,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",498.5,501,495.68,495.82,-1.04,-0.21,4645766.418853,100401,497.9156,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",499.645,500.44,496.48,496.86,-2.76,-0.55,3266952.811506,100398,498.0091,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",503.41,507.07,499.41,499.62,-3.34,-0.66,3505556.653777,107989,502.0342,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",501.04,504.5,499.6032,502.96,4.73,0.95,3334691.028312,116637,502.7521,{"date":519,"open":520,"high":373,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",504.45,498.07,498.23,-5.8,-1.15,4726600.889155,127511,500.0989,{"date":529,"open":530,"high":531,"low":532,"close":418,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",507.235,509.17,503.77,-2.9,-0.57,3943493.730973,102457,505.3998,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",511.29,512.01,505.56,506.93,-3.07,-0.6,4698230.667894,120942,507.4737,{"date":550,"open":551,"high":552,"low":553,"close":239,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",513.98,514.38,507.96,-6.38,-1.24,4504749.656317,126849,510.1123,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",528.76,530.3,515.65,516.38,-13.04,-2.46,4630041.801224,130241,519.6829,{"date":571,"open":572,"high":26,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",524.6,523,529.42,7.62,1.46,5994701.241383,154681,531.2885,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",520.26,521.99,517.43,521.8,-2.81,-0.54,3593881.430557,102830,520.5297,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",524.105,525.44,517.2135,524.61,5.76,1.11,4340135.080783,112038,522.7039,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":143,"volume":609,"transactions":610,"vwap":611},"2026-08-05",519,519.7677,512.2,518.85,1.63,3688316.527281,102494,517.1372,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",512.07,517.77,508.81,517.22,4.08,0.8,4727928.312566,105568,515.5627,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",514.93,520.665,510.825,513.14,1.6,0.31,4200888.695231,117022,513.8133,{"date":635,"open":636,"high":637,"low":447,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",508.99,513.03,511.54,1.86,0.36,3917426.784708,97638,511.2647,{"date":645,"open":646,"high":647,"low":406,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",505.98,509.91,509.68,0.52,0.1,3966563.419495,109528,506.831,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",511.44,513.357,507.2,509.16,-3.21,-0.63,4147448.060252,99142,509.458,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",500.33,513.44,499.5,512.37,15.19,3.06,6329782.312969,141628,510.6683,{"date":677,"open":187,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",498.77,493.97,497.18,2.25,0.45,3452777.760394,83708,496.4195,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":618,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",491.43,497.2899,490.25,494.93,0.83,3883629.326637,101321,494.3927,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":576,"percent_change":232,"volume":702,"transactions":703,"vwap":704},"2026-07-23",488.4,491,486.06,490.85,2867998.080609,78295,489.55,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",490.5,492.315,487.81,489.39,-0.26,-0.05,3179316.763158,70353,489.4889,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",489,491.2,487.38,489.65,-1.6,-0.33,4473076.929093,81522,489.6602,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",490.49,492.25,488.91,491.25,0.34,0.07,3426637.685051,86597,490.9622,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",495.51001,502.98999,490.48001,490.91,-2.21,-0.45,5588100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",489.92999,493.14999,486.17001,493.12,4.77,0.98,4195000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",490.10001,492.75,487.57001,488.35001,-2.74,-0.56,5134500,{"date":766,"open":767,"high":768,"low":699,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",493.95999,497.079987,491.089996,-5.76,-1.16,4110200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",495.85001,501.5,493.81,496.85001,3.14,0.64,3228900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",496.14999,497.29999,490.70001,493.70999,-1.74,-0.35,2736900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":138,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",494.60999,497.85001,493.20001,495.45001,0.13,3393300,{"date":800,"open":801,"high":449,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",504.56,494.34,494.79001,-9.21,-1.83,4429600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",508.97,512.58002,503.75,504,-2.58,-0.51,3761400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":440,"volume":823,"transactions":9,"vwap":821},"2026-07-06",506.5,508,504.10001,506.57999,-1.2,4126100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",502.20001,507.92999,500.32999,507.78,8.04,1.61,4386500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",501.82999,503.82999,499.079987,499.73999,-0.65,-0.13,4101300,{"date":843,"open":844,"high":845,"low":803,"close":846,"change":847,"percent_change":355,"volume":848,"transactions":9,"vwap":846},"2026-06-30",496.5,500.57999,500.39001,4.39,5910500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",497.79001,500.019989,495,496,-2.66,-0.53,5200700,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-26",490.23999,498.66,489.28,10.85,2.22,7250800,{"date":867,"open":868,"high":854,"low":869,"close":709,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":709},"2026-06-25",493.079987,486.5,-7,-1.41,7054100,{"date":874,"open":875,"high":476,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",492.98999,491.5,494.81,2,0.41,4707800,{"date":882,"open":883,"high":802,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",490.92001,490,492.81,4.12,0.84,4428100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",488.75,492.48001,487.35999,488.69,-0.77,-0.16,6076300,{"date":899,"open":759,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",493.57001,485.76999,489.45999,-1.82,-0.37,8882300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":210,"volume":913,"transactions":9,"vwap":911},"2026-06-17",493.23999,494.76999,487.89999,491.28,-3.67,5412000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":534,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-16",497,499.79001,492.42999,494.95001,-0.12,4345900,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",487.56,497.10999,495.51999,6.27,1.28,6253600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",486.67001,489.98999,484.51001,489.25,3.46,0.71,4591300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-11",482.88,486.47,481.059998,485.79001,2.11,0.44,5664300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",488.13,490.29999,483.10999,483.67999,-4.09,-0.84,5062700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",486.44,490.79001,484.60001,487.76999,0.77,0.16,4912200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",486.13,490.76001,484.92001,487,-1.13,-0.23,5188400,{"date":976,"open":977,"high":699,"low":978,"close":950,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":950},"2026-06-05",480.98999,479.35001,9.5,1.98,8475800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",481.60001,482.94,474.64999,478.63,3.26,0.69,5276000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",470.89001,480.59,470.41,475.37,3.86,0.82,6586300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":430,"volume":1007,"transactions":9,"vwap":1005},"2026-06-02",470,473.88,468.20999,471.51001,1.22,4704700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":201,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",473.049988,473.39001,467.95999,470.29001,-4.19,6203600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",476.91,477.29001,472.26999,474.48001,-2.94,-0.62,7902300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",479.35999,481.81,477,477.42001,-2.5,-0.52,4120000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":895,"volume":1041,"transactions":9,"vwap":1039},"2026-05-27",482.67001,486.25,479.019989,479.92001,-3.7,4152500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":491,"percent_change":534,"volume":1048,"transactions":9,"vwap":1047},"2026-05-26",485.5,487.78,483.20999,483.62,4348600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",479.64999,487.19,479.48999,486.38,6.4,1.33,4338200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":420,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",479.98999,480.5,475.5,479.98001,-0.92,3294000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":946,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-20",482,482.72,477.62,480.89999,0.09,4647500,{"date":1075,"open":971,"high":950,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",480.10999,480.45999,-7.92,-1.62,5599900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",481.13,489.35999,481,488.38,5.68,1.18,5030700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",486.70001,488.29999,481.76001,482.70001,-1.36,-0.28,4680300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",487.10001,481.5,484.059998,-1.46,-0.3,3375100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":450,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",482.47,487.14001,480.81,485.51999,0.56,4432500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":118,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",481.67999,489.42001,478.89999,484.95999,5.41,5622300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",476.39999,480.39999,475.89999,479.54999,3.61,0.76,4290700,{"date":1133,"open":1134,"high":1135,"low":1021,"close":1136,"change":1137,"percent_change":356,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",474.85001,478.88,475.94,0.86,5225600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",469.26001,477.19,468.97,475.079987,5.25,1.12,5899500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",466.01001,470.63,465.64001,469.82999,4.31,0.93,5698900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",468.53,469.66,464.34,465.51999,-3,-0.64,5372700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-04",473.029999,479.87,465.79001,468.51999,-4.49,-0.95,6895400,{"date":1176,"open":1144,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":920,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",479.10001,473,473.01001,-0.59,4818300,{"date":1183,"open":1184,"high":1185,"low":993,"close":1186,"change":1187,"percent_change":904,"volume":1188,"transactions":9,"vwap":1186},"2026-04-30",473.45999,477.54999,473.60001,-1.78,5109300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",476.45001,477.97,474.51001,475.38,-2.78,-0.58,3175600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":118,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",476.79001,479.76999,475.67001,478.16,5.35,4902400,{"date":1207,"open":1208,"high":1062,"low":1209,"close":1210,"change":1211,"percent_change":160,"volume":1212,"transactions":9,"vwap":1210},"2026-04-27",469.79999,469.35001,472.81,3.49,4888000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":711,"volume":1220,"transactions":9,"vwap":1218},"2026-04-24",468.79999,470.28,466.57999,469.32001,-1.23,3857000,{"date":1222,"open":1223,"high":1178,"low":1223,"close":1224,"change":1225,"percent_change":598,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",466.72,470.54999,5.15,4749100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":503,"volume":1234,"transactions":9,"vwap":1232},"2026-04-22",468.85999,470.98999,464.62,465.39999,-3.1,5720500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",472.54001,474.19,468.059998,468.5,-3.58,-0.76,5919000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1031,"percent_change":856,"volume":1250,"transactions":9,"vwap":1249},"2026-04-20",474.38,476.040009,471.37,472.079987,5147000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":587,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-17",475.48999,479.69,474.14999,474.57999,-0.11,6492900,{"date":1260,"open":1261,"high":1262,"low":27,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-16",474.019989,476.26001,475.12,1.03,0.22,4534000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-15",478,478.76999,473.73999,474.089996,-3.45,-0.72,6993900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":492,"volume":1283,"transactions":9,"vwap":1281},"2026-04-14",479.81,480.48999,476,477.54001,-2.65,4864000,{"date":1285,"open":1119,"high":1286,"low":1287,"close":1288,"change":263,"percent_change":108,"volume":1289,"transactions":9,"vwap":1288},"2026-04-13",481.10999,477.39999,480.19,3612400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-10",484.019989,484.85999,478.92001,479.89999,-5.3,-1.09,3758900,{"date":1300,"open":1301,"high":1302,"low":1019,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-09",478.20999,487.95001,485.20001,5.45,1.14,3518500,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":153,"volume":1313,"transactions":9,"vwap":1311},"2026-04-08",483.75,477.67999,479.75,1.67,4655100,{"date":1315,"open":1316,"high":1311,"low":1317,"close":1318,"change":1319,"percent_change":640,"volume":1320,"transactions":9,"vwap":1318},"2026-04-07",475.70999,474.32001,478.079987,1.7,3206500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":419,"percent_change":366,"volume":1327,"transactions":9,"vwap":1326},"2026-04-06",475.66,479.5,475.35001,476.38,3663500,{"date":1329,"open":1330,"high":1201,"low":1331,"close":1332,"change":524,"percent_change":440,"volume":1333,"transactions":9,"vwap":1332},"2026-04-02",477.82001,475.67999,477.35001,2972800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":211,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",478.98001,481.10001,477.25,478.5,-0.7,3600800,{"date":1343,"open":1344,"high":1278,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",477.78,474.76999,479.20001,4.54,0.96,4725300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-30",470.67999,477.69,470.64999,474.66,6.17,1.32,4590900,{"date":1360,"open":1238,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-27",474.79999,467.20999,468.48999,-6.78,-1.43,5382300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1064,"percent_change":420,"volume":1373,"transactions":9,"vwap":1372},"2026-03-26",476.44,478.38,474.5,475.26999,3774600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":503,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",482.63,483.23001,475.73001,476.19,-3.14,4402000,{"date":1383,"open":1269,"high":1384,"low":1185,"close":1385,"change":839,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-24",483.5,479.32999,-0.14,3434400,{"date":1389,"open":1384,"high":1390,"low":1391,"close":1063,"change":1392,"percent_change":366,"volume":1393,"transactions":9,"vwap":1063},"2026-03-23",485.98001,479,-0.96,4958000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":587,"percent_change":1257,"volume":1400,"transactions":9,"vwap":1399},"2026-03-20",481.63,485.12,479.66,480.94,7786400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1023,"volume":1408,"transactions":9,"vwap":1406},"2026-03-19",483.89999,484.25,478.81,481.48001,-2.99,4045600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-18",491.14001,491.38,483.79999,484.47,-8.11,-1.65,4356400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",494.84,496.95999,491.41,492.57999,0.37,0.08,4424900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":946,"volume":1434,"transactions":9,"vwap":1432},"2026-03-16",492.76999,496.63,491.079987,492.20999,2.18,3752000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",493.32001,494.45001,489.76999,490.029999,-1.86,-0.38,3565700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":409,"volume":1451,"transactions":9,"vwap":1449},"2026-03-12",492.35001,493.39999,489.019989,491.89001,-1.68,4170900,{"date":1453,"open":1454,"high":1455,"low":935,"close":900,"change":534,"percent_change":920,"volume":1456,"transactions":9,"vwap":900},"2026-03-11",493.089996,493.79999,3845700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1023,"volume":1464,"transactions":9,"vwap":1462},"2026-03-10",495.13,498.67001,492.31,494.14001,-3.06,3598700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1187,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-09",494.89999,498.82001,490.20999,497.20001,-0.36,5833600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1097,"volume":1480,"transactions":9,"vwap":1478},"2026-03-06",499.25,500.70001,491.88,498.98001,-1.42,5564400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-05",493.75,500.85999,492.51001,500.39999,12.92,2.65,8963400,{"date":1491,"open":1085,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-04",489.17999,479.88,487.48001,6.12,1.27,4369100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":61,"percent_change":123,"volume":1504,"transactions":9,"vwap":1503},"2026-03-03",477.079987,483.48001,472.51999,481.35999,6348700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-02",495.23001,495.75,477.91,480.17001,-24.78,-4.91,11725300,{"date":1515,"open":428,"high":1516,"low":458,"close":1517,"change":1518,"percent_change":682,"volume":1519,"transactions":9,"vwap":1517},"2026-02-27",506.51999,504.95001,2.28,6364900,{"date":1521,"open":1522,"high":1523,"low":1438,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-26",494.64999,503.72,502.67001,8.68,1.76,4577000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1032,"percent_change":1257,"volume":1534,"transactions":9,"vwap":1533},"2026-02-25",495.62,497.23001,490.89999,493.98999,3475500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1072,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",493.48999,495.22,488.26001,494.51001,0.42,3224300,{"date":1544,"open":844,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-23",503.54999,493.73001,494.089996,-4.11,-0.82,3556500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":123,"volume":1558,"transactions":9,"vwap":1556},"2026-02-20",496.64999,498.34,491.81,498.20001,1.26,4326700,{"date":1560,"open":1561,"high":20,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-19",497.87,495.67999,496.94,-2.13,-0.43,2610400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-18",504.73999,505.26999,497.67999,499.070007,-4.34,-0.86,3732500,{"date":1577,"open":852,"high":1578,"low":1579,"close":498,"change":1580,"percent_change":1088,"volume":1581,"transactions":9,"vwap":498},"2026-02-17",506.089996,499.20999,5.86,4263300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":566,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-13",500.14999,502.38,495.5,497.54999,-0.49,4685900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":113,"percent_change":-6,"volume":1596,"transactions":9,"vwap":1595},"2026-02-12",501.20999,507.70999,499.88,500.01001,4689900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":852,"change":1097,"percent_change":1602,"volume":1603,"transactions":9,"vwap":852},"2026-02-11",499.35001,503.31,497.28,-0.06,3614400,{"date":1605,"open":1606,"high":1607,"low":785,"close":1608,"change":864,"percent_change":682,"volume":1609,"transactions":9,"vwap":1608},"2026-02-10",497.89999,501.32999,500.29999,3789100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",507.32001,507.60999,497.29001,498.079987,-10.01,-1.97,4573000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":692,"volume":1626,"transactions":9,"vwap":1624},"2026-02-06",504.17999,509.66,502.89001,508.089996,4.2,4421600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":108,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-05",505.91,506.63,497.60999,503.89001,0.01,5033900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":836,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":836},"2026-02-04",495.79999,512.13,495.67001,10.09,2.04,10591700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1357,"volume":1650,"transactions":9,"vwap":1648},"2026-02-03",483.95001,496.040009,482.20001,493.73999,6.45,6641200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-02",481.29999,488.070007,478.54999,487.29001,6.76,1.41,5064600,{"date":1661,"open":1662,"high":1102,"low":1663,"close":1664,"change":1665,"percent_change":133,"volume":1666,"transactions":9,"vwap":1664},"2026-01-30",476.29999,476.13,480.53,3.74,5082200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1200,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1200},"2026-01-29",473.73001,477.32001,473.079987,3.3,0.7,5380500,{"date":1676,"open":1179,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-28",476.88,471.91,473.48999,-1.18,-0.25,4563900,{"date":1684,"open":1685,"high":1384,"low":1686,"close":1686,"change":1687,"percent_change":903,"volume":1688,"transactions":9,"vwap":1686},"2026-01-27",482.60001,474.67001,-8.8,6314500,{"date":1690,"open":1691,"high":1692,"low":1500,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-26",478.47,484.89001,483.47,4.5,0.94,5077200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-23",482.26001,483.42001,478.44,478.97,-5.52,-1.14,5436600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":138,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-22",483.26001,485.88,481.72,484.48999,0.14,4054200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-21",484,488,481.57001,483.82999,-1.56,-0.32,5730200,{"date":1724,"open":1725,"high":1726,"low":1069,"close":1727,"change":1728,"percent_change":722,"volume":1729,"transactions":9,"vwap":1727},"2026-01-20",490.79999,490.97,485.39001,-7.9,5521500,{"date":1731,"open":1732,"high":1733,"low":1532,"close":1734,"change":1735,"percent_change":1712,"volume":1736,"transactions":9,"vwap":1734},"2026-01-16",491.67001,495.16,493.29001,0.67,4807400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":856,"percent_change":1257,"volume":1743,"transactions":9,"vwap":1742},"2026-01-15",492.95001,495.63,490.75,492.62,4165200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":750,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":750},"2026-01-14",494.17001,497.62,492,-2.09,-0.42,5033700,{"date":1753,"open":1747,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-13",498,493.34,495.23999,-3.43,-0.69,4257600,{"date":1761,"open":1762,"high":852,"low":1763,"close":1460,"change":1565,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1460},"2026-01-12",497.39999,495.10001,-0.09,4209300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":840,"volume":1773,"transactions":9,"vwap":1771},"2026-01-09",498.94,500.28,496.41,499.10001,-0.67,3432100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":160,"volume":1781,"transactions":9,"vwap":1779},"2026-01-08",494.97,504.079987,494.10999,499.76999,3.65,4807700,{"date":1783,"open":1784,"high":1785,"low":1454,"close":1786,"change":1787,"percent_change":1180,"volume":1788,"transactions":9,"vwap":1786},"2026-01-07",497.88,499.14999,496.12,-2.93,4445100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":285,"volume":1796,"transactions":9,"vwap":1794},"2026-01-06",496.79999,500.67001,496.059998,499.049988,0.53,4040000,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1312,"percent_change":733,"volume":1803,"transactions":9,"vwap":1802},"2026-01-05",494.94,503.42999,494.5,498.51999,5145300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":778,"change":523,"percent_change":524,"volume":1809,"transactions":9,"vwap":778},"2026-01-02",500.95999,501.88,492.91,5876600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":481,"volume":1817,"transactions":9,"vwap":1815},"2025-12-31",503.92001,505.89001,502.48001,502.64999,-1.06,3105200,{"date":1819,"open":1820,"high":1821,"low":828,"close":1822,"change":1823,"percent_change":1795,"volume":1824,"transactions":9,"vwap":1822},"2025-12-30",500.98001,505.10999,503.70999,2.66,2897100,{"date":1826,"open":1827,"high":776,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-29",499.20001,497.20999,501.049988,2.75,0.55,3056200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-26",500.45001,501.56,496.82999,498.29999,-3.04,-0.61,2247600,{"date":1843,"open":1844,"high":1845,"low":1475,"close":1846,"change":692,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-24",500.29001,501.51001,501.34,0.17,2000200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1113,"percent_change":285,"volume":1855,"transactions":9,"vwap":1854},"2025-12-23",500.48001,502.32999,498.16,500.51001,3680800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-22",496.34,500.31,495.54999,499.95001,5.42,1.1,4070000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-19",503.049988,503.82001,494.53,-8.86,-1.76,14652800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":201,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-18",502.23001,505.42999,501.01001,503.39001,-0.17,3646700,{"date":1882,"open":1883,"high":1884,"low":669,"close":1885,"change":1886,"percent_change":355,"volume":1887,"transactions":9,"vwap":1885},"2025-12-17",499.89999,505.19,504.26999,4.43,4128600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-16",507.049988,508.10001,499.45999,499.84,-6.54,-1.29,4376700,{"date":1898,"open":1899,"high":1900,"low":1769,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-15",500.42001,506.62,506.38,6.86,1.37,5173900,{"date":1906,"open":1907,"high":1908,"low":1801,"close":1909,"change":1910,"percent_change":160,"volume":1911,"transactions":9,"vwap":1909},"2025-12-12",496.70999,500,499.51999,3.67,4113700,{"date":1913,"open":1914,"high":1915,"low":1914,"close":775,"change":1862,"percent_change":598,"volume":1916,"transactions":9,"vwap":775},"2025-12-11",491.82999,498.14999,4493400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":366,"volume":1924,"transactions":9,"vwap":1922},"2025-12-10",490.85999,495.88,488.92001,490.42999,-1,4558800,{"date":1926,"open":1927,"high":437,"low":1928,"close":1929,"change":523,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-09",497.63,490.82999,491.42999,-1.17,4574000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1531,"change":1937,"percent_change":871,"volume":1938,"transactions":9,"vwap":1531},"2025-12-08",502.10001,502.97,490.62,-7.11,7032200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":598,"percent_change":1265,"volume":1945,"transactions":9,"vwap":1944},"2025-12-05",503.85999,505.76001,500.54001,504.34,3463700,{"date":1947,"open":1948,"high":818,"low":1476,"close":1949,"change":904,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-04",504.38,503.23001,-0.07,3574800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":545,"volume":1958,"transactions":9,"vwap":1956},"2025-12-03",507.51999,509.60001,503.60001,-3.05,3803200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":904,"volume":1966,"transactions":9,"vwap":1964},"2025-12-02",507.59,508.10999,503.10999,506.64999,-1.9,3378000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-01",513.65002,514.48999,508.17999,508.54999,-5.26,-1.02,3995200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-28",511.89001,516.84998,511.56,513.81,2.58,0.5,2312200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1823,"percent_change":649,"volume":1991,"transactions":9,"vwap":1990},"2025-11-26",509.25,512.70001,507.64999,511.23001,3686700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1130,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-25",508.92999,512.35999,506.85999,508.57001,0.15,4064000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-24",501.89999,509.20001,497.17001,507.81,3.77,0.75,13404500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":399,"volume":2016,"transactions":9,"vwap":2014},"2025-11-21",503.28,507.84,502.48999,504.040009,2.92,6059000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1386,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-20",501.10999,506.45001,500.81,501.12,-0.03,5486900,{"date":2026,"open":2027,"high":2028,"low":1860,"close":2029,"change":2030,"percent_change":1023,"volume":2031,"transactions":9,"vwap":2029},"2025-11-19",503.69,504.25,501.26001,-3.11,4695000,{"date":2033,"open":1878,"high":2034,"low":2035,"close":2036,"change":598,"percent_change":1265,"volume":2037,"transactions":9,"vwap":2036},"2025-11-18",506.64001,500.60001,504.37,5457400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-17",510.73001,511.26001,502.84,503.26001,-5.68,-1.12,5371000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-14",514.70001,516.54999,506.35001,508.94,-4.17,-0.81,5462500,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-13",504.82001,514.26001,513.10999,10.71,2.13,7340700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-12",497.16,504.45001,496.98999,502.39999,5.33,1.07,5456000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1072,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-11",498.59,499.69,494.20001,497.070007,0.02,2960200,{"date":2082,"open":768,"high":2083,"low":1459,"close":2084,"change":2085,"percent_change":1750,"volume":2086,"transactions":9,"vwap":2084},"2025-11-10",501.28,496.98001,-2.08,5084000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-07",494.92999,500.16,493.35001,499.059998,5.91,1.2,6377800,{"date":2097,"open":884,"high":2098,"low":2099,"close":750,"change":2100,"percent_change":68,"volume":2101,"transactions":9,"vwap":750},"2025-11-06",494.029999,486.75,4.38,4964700,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":598,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-05",487.34,493.89001,488.76999,0.23,6551200,{"date":2110,"open":1062,"high":2111,"low":1062,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-04",488.79001,487.66,11.98,2.52,7803200,{"date":2117,"open":2118,"high":1060,"low":2119,"close":1331,"change":1441,"percent_change":243,"volume":2120,"transactions":9,"vwap":1331},"2025-11-03",479.51001,473.14999,5868100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1281,"change":2126,"percent_change":366,"volume":2127,"transactions":9,"vwap":1281},"2025-10-31",476.79999,478.70999,475.31,-0.98,7146400,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":399,"volume":2134,"transactions":9,"vwap":2132},"2025-10-30",474.84,480.91,478.51999,2.76,4786600,{"date":2136,"open":1670,"high":2137,"low":2138,"close":2139,"change":2044,"percent_change":1680,"volume":2140,"transactions":9,"vwap":2139},"2025-10-29",478.79999,473.72,475.76001,6204500,{"date":2142,"open":1120,"high":2143,"low":1286,"close":2144,"change":2145,"percent_change":1096,"volume":2146,"transactions":9,"vwap":2144},"2025-10-28",485.67001,481.44,-6.63,5029100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1654,"change":2152,"percent_change":1549,"volume":2153,"transactions":9,"vwap":1654},"2025-10-27",491.92001,492.29999,484.54999,-4.03,6451500,{"date":2155,"open":743,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":128,"volume":2160,"transactions":9,"vwap":2158},"2025-10-24",492.98001,489.39999,492.10001,1.94,3166800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1416,"percent_change":409,"volume":2167,"transactions":9,"vwap":2166},"2025-10-23",492.19,492.45001,488.10999,490.16,3063000,{"date":2169,"open":2170,"high":2156,"low":2171,"close":1555,"change":649,"percent_change":285,"volume":2172,"transactions":9,"vwap":1555},"2025-10-22",491.73001,488.19,3376000,{"date":2174,"open":2175,"high":2176,"low":732,"close":2177,"change":2178,"percent_change":763,"volume":2179,"transactions":9,"vwap":2177},"2025-10-21",493.70001,495.70001,491.29001,-2.79,2714500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":733,"volume":2187,"transactions":9,"vwap":2185},"2025-10-20",492.35999,494.42001,490.32001,494.079987,1.66,4605300,{"date":2189,"open":884,"high":2190,"low":935,"close":2191,"change":1129,"percent_change":160,"volume":2192,"transactions":9,"vwap":2191},"2025-10-17",493.45001,492.42001,3794300,{"date":2194,"open":2195,"high":854,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-16",495.60001,485.79999,488.81,-7.58,-1.53,4254300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1541,"percent_change":1425,"volume":2207,"transactions":9,"vwap":2206},"2025-10-15",493.89999,496.73001,490.35001,496.39001,3566200,{"date":2209,"open":884,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":998,"volume":2214,"transactions":9,"vwap":2212},"2025-10-14",497.059998,489.95001,495.97,4.04,3056000,{"date":2216,"open":2217,"high":1455,"low":2218,"close":2219,"change":2220,"percent_change":284,"volume":2221,"transactions":9,"vwap":2219},"2025-10-13",488.14999,487.82001,491.92999,2.8,3183500,{"date":2223,"open":187,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2199,"volume":2228,"transactions":9,"vwap":2226},"2025-10-10",497.98999,489.059998,489.13,-7.61,4763800,{"date":2230,"open":2231,"high":2232,"low":1540,"close":2233,"change":1233,"percent_change":1023,"volume":2234,"transactions":9,"vwap":2233},"2025-10-09",499.98001,501.22,496.73999,3172200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":1893,"change":566,"percent_change":1588,"volume":2240,"transactions":9,"vwap":1893},"2025-10-08",502.70999,503.5,498.56,2944600,{"date":2242,"open":2090,"high":2243,"low":2244,"close":2245,"change":1518,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-07",504.45999,498.60999,502.29999,0.46,3057400,{"date":2249,"open":669,"high":2250,"low":2251,"close":852,"change":1496,"percent_change":123,"volume":2252,"transactions":9,"vwap":852},"2025-10-06",504.97,498.019989,3519500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":284,"volume":2260,"transactions":9,"vwap":2258},"2025-10-03",495.89999,502.54999,495.049988,498.75,2.83,4678800,{"date":2262,"open":1421,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-02",499.60999,493.22,495.92001,-2.28,-0.46,3461400,{"date":2270,"open":2271,"high":2272,"low":2255,"close":1556,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1556},"2025-10-01",502.5,502.87,-4.54,-0.9,4481100,{"date":2277,"open":2278,"high":2279,"low":916,"close":2280,"change":1211,"percent_change":1673,"volume":2281,"transactions":9,"vwap":2280},"2025-09-30",497.64001,503.78,502.73999,3873500,{"date":2283,"open":1908,"high":2284,"low":2285,"close":1475,"change":2286,"percent_change":896,"volume":2287,"transactions":9,"vwap":1475},"2025-09-29",500.25,495.019989,-0.78,5161900,{"date":2289,"open":1563,"high":1934,"low":1553,"close":2290,"change":2291,"percent_change":90,"volume":2292,"transactions":9,"vwap":2290},"2025-09-26",500.029999,5.07,3707600,{"date":2294,"open":784,"high":2295,"low":2296,"close":2297,"change":1564,"percent_change":1565,"volume":2298,"transactions":9,"vwap":2297},"2025-09-25",499,494.73001,494.95999,4056100,{"date":2300,"open":2301,"high":2066,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-24",493.29999,493.10999,497.089996,2.99,0.61,2811500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1425,"volume":2314,"transactions":9,"vwap":2312},"2025-09-23",493.76999,499.28,493.51999,494.10001,0.39,3933200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":787,"change":1137,"percent_change":1847,"volume":2320,"transactions":9,"vwap":787},"2025-09-22",490.57001,494.70999,489.23001,3582900,{"date":2322,"open":2323,"high":1801,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-19",491.87,488.88,492.85001,2.35,0.48,7356300,{"date":2330,"open":2331,"high":2332,"low":1717,"close":707,"change":805,"percent_change":904,"volume":2333,"transactions":9,"vwap":707},"2025-09-18",489.64001,494.88,4058900,{"date":2335,"open":2336,"high":2337,"low":951,"close":2338,"change":83,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-17",490.94,495.98999,492.32999,0.27,5060700,{"date":2342,"open":2343,"high":2149,"low":2344,"close":2345,"change":492,"percent_change":1257,"volume":1864,"transactions":9,"vwap":2345},"2025-09-16",491.26999,487.20001,490.98999,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":745,"volume":2353,"transactions":9,"vwap":2351},"2025-09-15",493.60001,495.26999,489.5,491.54001,-2.2,3629800,{"date":2355,"open":1508,"high":1927,"low":1755,"close":1648,"change":2356,"percent_change":1164,"volume":2357,"transactions":9,"vwap":1648},"2025-09-12",-3.17,2951700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-11",489.32999,497.23999,489.029999,496.91,6.83,1.39,3669000,{"date":2368,"open":884,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":587,"volume":2373,"transactions":9,"vwap":2371},"2025-09-10",491.70001,486.26999,490.079987,-2.64,5561600,{"date":2375,"open":2164,"high":778,"low":2376,"close":2377,"change":1816,"percent_change":481,"volume":2378,"transactions":9,"vwap":2377},"2025-09-09",491.72,492.72,3748700,{"date":2380,"open":2295,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":822,"volume":2385,"transactions":9,"vwap":2383},"2025-09-08",499.64999,493.45999,493.78,-5.99,5146300,{"date":2387,"open":334,"high":2388,"low":2389,"close":1779,"change":2390,"percent_change":871,"volume":2391,"transactions":9,"vwap":1779},"2025-09-05",507.66,497.75,-7.14,4222900,{"date":2393,"open":2394,"high":2395,"low":2029,"close":2396,"change":1862,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-04",502.89999,507.38,506.91,1.08,2976700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":153,"percent_change":734,"volume":2405,"transactions":9,"vwap":2404},"2025-09-03",499.54999,502.10999,496.59,501.48999,3206200,{"date":2407,"open":2408,"high":2409,"low":1747,"close":2410,"change":2411,"percent_change":904,"volume":2412,"transactions":9,"vwap":2410},"2025-09-02",504.23999,505.89999,501.14001,-1.84,4977800,{"date":2414,"open":2415,"high":354,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-29",500.85001,502.98001,3.12,0.62,4663600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":887,"volume":2427,"transactions":9,"vwap":2425},"2025-08-28",498.029999,500.14001,496.070007,499.85999,4.14,4530400,{"date":2429,"open":1431,"high":1828,"low":2430,"close":2431,"change":2432,"percent_change":937,"volume":2433,"transactions":9,"vwap":2431},"2025-08-27",490.60001,495.72,3.51,4385900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1432,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1432},"2025-08-26",485.019989,492.79001,484.53,6.03,1.24,8217500,{"date":2443,"open":2444,"high":1448,"low":2445,"close":2446,"change":2447,"percent_change":1196,"volume":2448,"transactions":9,"vwap":2446},"2025-08-25",489.01001,481.82999,486.17999,-2.82,3935100,{"date":2450,"open":876,"high":2451,"low":2452,"close":718,"change":879,"percent_change":1425,"volume":2453,"transactions":9,"vwap":718},"2025-08-22",493.14001,486.57001,4205100,{"date":2455,"open":2456,"high":2457,"low":953,"close":2458,"change":1764,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-21",487.23999,489.049988,488.59,-0.02,3082200,{"date":2462,"open":971,"high":2463,"low":2464,"close":2465,"change":89,"percent_change":989,"volume":2466,"transactions":9,"vwap":2465},"2025-08-20",492.22,485.82999,488.67999,4779800,{"date":2468,"open":1201,"high":2469,"low":1201,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-19",485.89999,485.31,6.79,1.42,4726400,{"date":2475,"open":1192,"high":1391,"low":1355,"close":2132,"change":1357,"percent_change":345,"volume":2476,"transactions":9,"vwap":2132},"2025-08-18",3911300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1750,"volume":2484,"transactions":9,"vwap":2482},"2025-08-15",482.35001,482.48001,476.29001,477.20001,-2.02,5229800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":128,"volume":2491,"transactions":9,"vwap":2488},"2025-08-14",478.35001,479.22,474.42001,1.91,4187100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-13",471.70001,479.60001,471.5,477.31,6.92,1.47,4629400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1006,"volume":2508,"transactions":9,"vwap":2506},"2025-08-12",465.53,472.47,465.059998,470.39001,5.66,3767300,{"date":2510,"open":2511,"high":1363,"low":2512,"close":2513,"change":1772,"percent_change":1386,"volume":2514,"transactions":9,"vwap":2513},"2025-08-11",466.45999,463.5,464.73001,3712100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":1232,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1232},"2025-08-08",462.94,465.82999,462.54999,3.93,0.85,3330600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-07",469.20001,472.70001,461.37,461.47,-7.44,-1.59,5755700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":90,"volume":2539,"transactions":9,"vwap":2537},"2025-08-06",465,469.54999,463,468.91,4.72,4557100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":598,"volume":2547,"transactions":9,"vwap":2545},"2025-08-05",460.60001,467.57999,460.38,464.19,5.08,6780700,{"date":2549,"open":2550,"high":2551,"low":178,"close":2552,"change":2553,"percent_change":533,"volume":2554,"transactions":9,"vwap":2552},"2025-08-04",468.049988,468.87,459.10999,-13.73,10874300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1348,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-01",473.47,475.95999,470.62,472.84,0.2,5287500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-31",472.60999,477.70001,471.88,-4.12,-0.87,6315300,{"date":2572,"open":2573,"high":2574,"low":1003,"close":1280,"change":763,"percent_change":920,"volume":2575,"transactions":9,"vwap":1280},"2025-07-30",475.13,479.41,3803000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-29",482.57001,485,476.28,476.56,-5.14,-1.07,4193200,{"date":2586,"open":2587,"high":2588,"low":1337,"close":2589,"change":2590,"percent_change":1588,"volume":2591,"transactions":9,"vwap":2589},"2025-07-28",484.35001,486.89999,481.70001,-2.37,3626100,{"date":2593,"open":2594,"high":2595,"low":1398,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-25",481.67001,484.92999,484.070007,3.47,0.72,4220500,{"date":2601,"open":1036,"high":751,"low":2602,"close":2602,"change":2603,"percent_change":1750,"volume":2604,"transactions":9,"vwap":2602},"2025-07-24",480.60001,-2.03,5044800,{"date":2606,"open":2607,"high":2608,"low":1346,"close":1376,"change":1694,"percent_change":1695,"volume":2609,"transactions":9,"vwap":1376},"2025-07-23",480.25,484.45001,4385600,{"date":2611,"open":1062,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":133,"volume":2616,"transactions":9,"vwap":2614},"2025-07-22",483.14001,475,478.13,3.72,4521500,{"date":2618,"open":2619,"high":2487,"low":2620,"close":2621,"change":2305,"percent_change":797,"volume":2622,"transactions":9,"vwap":2621},"2025-07-21",473.040009,472,474.41,3791300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":128,"percent_change":1425,"volume":2629,"transactions":9,"vwap":2628},"2025-07-18",474,478.64001,473.5,473.79999,4015800,{"date":2631,"open":2632,"high":1255,"low":2633,"close":2634,"change":2635,"percent_change":946,"volume":1796,"transactions":9,"vwap":2634},"2025-07-17",470.070007,467.64999,473.39999,2.09,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1088,"percent_change":123,"volume":2642,"transactions":9,"vwap":2641},"2025-07-16",471.20001,472.92001,468.88,471.31,3796900,{"date":2644,"open":2645,"high":2646,"low":1002,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-15",475.29999,475.72,470.13,-6.18,-1.3,4482300,{"date":2652,"open":1317,"high":2614,"low":1184,"close":2653,"change":682,"percent_change":1072,"volume":2654,"transactions":9,"vwap":2653},"2025-07-14",476.31,4294700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-11",476.25,476.85001,471.39999,475.85999,-2.41,-0.5,4416600,{"date":2665,"open":2666,"high":1655,"low":1062,"close":2667,"change":1164,"percent_change":840,"volume":2668,"transactions":9,"vwap":2667},"2025-07-10",477.87,478.26999,4573300,{"date":2670,"open":1029,"high":1053,"low":2671,"close":2672,"change":2673,"percent_change":232,"volume":2674,"transactions":9,"vwap":2672},"2025-07-09",475.82999,478.91,1.44,3367400,{"date":2676,"open":1332,"high":2677,"low":2678,"close":2679,"change":763,"percent_change":920,"volume":2680,"transactions":9,"vwap":2679},"2025-07-08",480,473.57999,477.47,4116200,{"date":2682,"open":2683,"high":2684,"low":2123,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-07",484.42001,486.079987,478.029999,-6.97,-1.44,4674400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2579,"change":2694,"percent_change":1695,"volume":2695,"transactions":9,"vwap":2579},"2025-07-03",480.89001,486.54999,480.35999,4.52,3443300,{"date":2697,"open":2698,"high":749,"low":2699,"close":2700,"change":2701,"percent_change":1441,"volume":2702,"transactions":9,"vwap":2700},"2025-07-02",489.42999,478.62,480.48001,-9.13,6707200,{"date":2704,"open":2705,"high":769,"low":1413,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-01",485.78,489.60999,3.84,0.79,4776000,{"date":2711,"open":2469,"high":2712,"low":2713,"close":901,"change":1072,"percent_change":2079,"volume":2714,"transactions":9,"vwap":901},"2025-06-30",487.64999,483.44,6384300,{"date":2716,"open":901,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":797,"volume":2721,"transactions":9,"vwap":2719},"2025-06-27",489.67999,484.39999,485.67999,0.63,6129300,{"date":2723,"open":2724,"high":2725,"low":1404,"close":2726,"change":771,"percent_change":440,"volume":2727,"transactions":9,"vwap":2726},"2025-06-26",486.54001,487.98001,485.049988,4212900,{"date":2729,"open":1801,"high":854,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-25",486.14001,486.20999,-7.27,-1.47,4260600,{"date":2736,"open":2698,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-24",497.73999,488.89001,493.48001,5.71,1.17,5111700,{"date":2744,"open":2745,"high":2746,"low":1710,"close":962,"change":2015,"percent_change":2747,"volume":2748,"transactions":9,"vwap":962},"2025-06-23",485.42001,488.5,0.6,4141000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1602,"volume":2756,"transactions":9,"vwap":2754},"2025-06-20",484.95001,486.67999,483.42999,484.85001,-0.29,7620400,{"date":2758,"open":2759,"high":1092,"low":2760,"close":2761,"change":2186,"percent_change":733,"volume":2762,"transactions":9,"vwap":2761},"2025-06-18",484.10001,482.75,485.14001,4893600,{"date":2764,"open":2765,"high":2157,"low":2766,"close":1501,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":1501},"2025-06-17",489.10999,483.25,-6.75,-1.38,3956300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1831,"volume":2777,"transactions":9,"vwap":2775},"2025-06-16",489.73001,491.85001,488.54001,490.23001,2.69,3937600,{"date":2779,"open":2370,"high":1431,"low":2780,"close":2781,"change":2782,"percent_change":534,"volume":2783,"transactions":9,"vwap":2781},"2025-06-13",485.85001,487.54001,-2.8,4001000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":682,"volume":2791,"transactions":9,"vwap":2789},"2025-06-12",486.23999,490.44,483.78,490.34,2.2,3535200,{"date":2793,"open":2794,"high":730,"low":932,"close":2795,"change":1407,"percent_change":1840,"volume":2796,"transactions":9,"vwap":2795},"2025-06-11",491.049988,488.14001,4595900,{"date":2798,"open":2799,"high":2800,"low":2350,"close":2801,"change":2352,"percent_change":745,"volume":2802,"transactions":9,"vwap":2801},"2025-06-10",492.66,492.89999,491.13,3951500,{"date":2804,"open":2175,"high":1869,"low":2324,"close":2805,"change":366,"percent_change":367,"volume":2806,"transactions":9,"vwap":2805},"2025-06-09",493.32999,3987500,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":754,"volume":2813,"transactions":9,"vwap":2811},"2025-06-06",491.63,496.10001,493.53,4.79,3948300,{"date":2815,"open":1741,"high":699,"low":2816,"close":2817,"change":2818,"percent_change":2267,"volume":2819,"transactions":9,"vwap":2817},"2025-06-05",485.60001,488.73999,-2.26,5154900,{"date":2821,"open":1563,"high":2068,"low":2822,"close":699,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":699},"2025-06-04",490.88,-6.83,-1.37,5297600,{"date":2827,"open":477,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-03",502.79001,493.51001,497.82999,-4.98,-0.99,5923100,{"date":2835,"open":2836,"high":1949,"low":2837,"close":250,"change":524,"percent_change":973,"volume":2838,"transactions":9,"vwap":250},"2025-06-02",501.70001,499.47,4914000,{"date":2840,"open":1884,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-30",505.72,500.19,503.95999,-2.22,-0.44,9153100,{"date":2848,"open":812,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2305,"volume":2853,"transactions":9,"vwap":2851},"2025-05-29",506.54999,501.20001,506.17999,3.07,3656000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":1963,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":1963},"2025-05-28",508.39001,509.10001,502.82999,-6.05,-1.19,3613900,{"date":2863,"open":2864,"high":2865,"low":2866,"close":659,"change":2867,"percent_change":118,"volume":2868,"transactions":9,"vwap":659},"2025-05-27",506.42999,509.75,505.01001,5.7,4928300,{"date":2870,"open":1877,"high":2871,"low":2284,"close":2872,"change":1257,"percent_change":2459,"volume":2160,"transactions":9,"vwap":2872},"2025-05-23",505.5,503.45999,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-22",505.10001,507.39999,502.64001,503.57001,-3.46,-0.68,3244800,{"date":2883,"open":2884,"high":239,"low":2885,"close":2886,"change":2887,"percent_change":409,"volume":2888,"transactions":9,"vwap":2886},"2025-05-21",507.41,505.39999,507.029999,-1.71,3815800,{"date":2890,"open":2891,"high":2892,"low":2849,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-20",511.10999,512.080017,508.73999,-3.65,-0.71,3737000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":904,"volume":2904,"transactions":9,"vwap":2902},"2025-05-19",513.62,513.78998,510.10001,512.39001,-1.92,3441500,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-16",509.63,514.33002,506.79999,514.31,6.98,1.38,4997300,{"date":2915,"open":1585,"high":2916,"low":2917,"close":2918,"change":2520,"percent_change":133,"volume":2919,"transactions":9,"vwap":2918},"2025-05-15",509.78,501.62,507.32999,5040900,{"date":2921,"open":2922,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-14",511.85001,502.79999,503.39999,-8.48,-1.66,6384100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":222,"volume":2935,"transactions":9,"vwap":2933},"2025-05-13",515.64001,515.75,511.79999,511.88,-2.42,4504100,{"date":2937,"open":2938,"high":2938,"low":2939,"close":2940,"change":1113,"percent_change":285,"volume":2941,"transactions":9,"vwap":2940},"2025-05-12",520.29999,510.25,514.29999,6368000,{"date":2943,"open":2944,"high":2945,"low":2939,"close":2946,"change":54,"percent_change":650,"volume":2947,"transactions":9,"vwap":2946},"2025-05-09",514.25,515.90997,513.73999,3621400,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":1392,"volume":2955,"transactions":9,"vwap":2953},"2025-05-08",520.97998,521.26001,513.039978,513.25,-4.97,5018600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-07",515.02002,520.25,513,518.21997,5.8899,1.15,5573800,{"date":2966,"open":2967,"high":2931,"low":2968,"close":2969,"change":356,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-06",509.57001,507.98999,512.33002,0.04,6088600,{"date":2973,"open":2974,"high":2975,"low":2923,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-05",520.080017,521.17999,512.15002,-27.65,-5.12,16380200,{"date":2981,"open":2982,"high":177,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-02",536.75,535.26001,539.79999,9.57,1.8,4945600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":534,"volume":2995,"transactions":9,"vwap":2993},"2025-05-01",531,533.27002,528.29999,530.22998,-3.02,4693100,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":1681,"volume":3003,"transactions":9,"vwap":3001},"2025-04-30",531.51001,535.71997,524,533.25,-1.32,5251600,{"date":3005,"open":2990,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-04-29",535.34003,528.28998,534.57001,3.63,0.68,3177700,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":2459,"percent_change":-6,"volume":3018,"transactions":9,"vwap":3017},"2025-04-28",533.63,536.82001,526.58002,530.94,4238700,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":2880,"percent_change":840,"volume":3025,"transactions":9,"vwap":3024},"2025-04-25",531.75,532.44,526.78998,530.96002,2742800,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-04-24",526.81,533.13,523.15997,531.64001,4.83,0.92,3173400,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3028,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3028},"2025-04-23",527.5,532.27002,523.89001,6.02,1.16,4294500,{"date":182,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":928,"volume":3049,"transactions":9,"vwap":3047},514.22998,522.21997,511.64999,520.78998,6.56,4768500]