[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBB":3,"homepage-market-summary":30,"stock-historical-IBB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Biotechnology ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0218,0.044776,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},205.29,206.85,206.99,204.14,205.96,-0.67,-0.33,2085976.711468,217.12,149.089996,1735380.962132172,82.6,6449,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},116.25,1760349,642527540.533043,70.46,"2025-04-22",[182,185,195,206,217,228,238,249,260,271,282,293,304,314,325,336,347,358,369,379,390,401,412,423,433,444,455,466,476,487,498,509,519,530,539,550,560,570,581,591,602,612,623,634,645,656,667,678,689,698,709,720,730,741,751,761,772,782,791,799,808,816,824,833,840,848,857,864,873,882,891,899,908,917,925,933,942,951,959,967,976,985,993,1001,1010,1019,1028,1037,1046,1055,1064,1072,1080,1089,1097,1104,1113,1122,1131,1138,1143,1150,1158,1166,1175,1183,1191,1199,1206,1214,1221,1227,1235,1242,1249,1257,1264,1272,1279,1287,1296,1304,1310,1318,1326,1333,1340,1349,1355,1364,1372,1380,1388,1396,1405,1414,1422,1430,1437,1446,1451,1458,1464,1472,1480,1488,1495,1503,1511,1518,1525,1532,1538,1545,1552,1559,1567,1574,1581,1587,1594,1600,1606,1611,1617,1625,1634,1640,1646,1655,1662,1669,1676,1684,1690,1698,1707,1713,1718,1725,1732,1737,1745,1753,1757,1766,1774,1782,1790,1796,1804,1809,1815,1819,1825,1831,1839,1847,1855,1863,1870,1876,1881,1887,1895,1902,1907,1913,1919,1927,1932,1939,1945,1952,1959,1965,1973,1979,1987,1993,1999,2006,2014,2021,2030,2037,2043,2050,2057,2065,2073,2081,2089,2097,2105,2112,2120,2126,2134,2141,2149,2156,2163,2171,2177,2184,2191,2198,2205,2211,2219,2227,2236,2243,2251,2259,2268,2277,2285,2292,2301,2310,2318,2325,2332,2341,2349,2358,2367,2373,2378,2384,2391,2398,2405,2412,2420,2427,2435,2444,2452,2459,2465,2472,2479,2484,2491,2499,2508,2516,2523,2530,2538,2545,2553,2561,2569,2575,2584,2591,2599,2606,2613,2620,2627,2635,2642,2648,2656,2662,2669,2675,2683,2690,2698,2704,2711,2719,2725,2731,2738,2745,2753,2760,2767,2774,2780,2788,2797,2805,2813,2821,2828,2836,2843,2848,2856,2863,2871,2879,2887,2895,2903,2911,2919,2927,2933,2941,2948,2957,2964,2971,2978,2983,2990,2999,3006,3013,3019,3028,3034,3041,3048,3057,3063],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},24887,204.9516,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",210.085,211.73,205.84,-4.57,-2.17,1546759.58864,24111,207.9009,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",210.89,212.62,209.84,210.53,-0.51,-0.24,1939806.55122,22628,211.4,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",210.65,212.255,208.2233,211.04,0.33,0.16,1621422.269196,18004,209.6542,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",208.43,211.57,207.78,210.71,0.94,0.45,816671.804923,15132,210.1549,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":122,"volume":235,"transactions":236,"vwap":237},"2026-09-25",209.75,210.25,207.62,209.77,0.52,1276978.27059,19018,209.3165,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",206,209.52,205.63,209.25,2.65,1.28,1595419.466445,24340,208.0744,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",211.23,211.83,205.655,206.6,-4.21,-2,1836578.004381,26947,208.0283,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",207.74,211.643,207.2,210.81,3.65,1.76,1521920.167903,24390,210.3321,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",205.71,208.09,204.24,207.16,2.6,1.27,1720482.350858,28795,207.2155,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",207.04,207.475,204.25,204.56,-2.51,-1.21,1355070.848108,21324,205.0051,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",205.27,207.52,204.81,207.07,4.67,2.31,1313496.46349,17664,206.6352,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":127,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",202.49,204.1599,200.98,202.4,0.2,1098798.463252,16679,202.7986,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",203.82,204.18,200.52,202,-2.6,-1.27,1917363.271611,23120,201.9523,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",203.7,205.7,202.57,204.6,1.67,0.82,1329866.583846,18317,204.234,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",203.94,205.31,202.75,202.93,0.29,0.14,2286307.535317,24636,203.4562,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",203.59,204.66,201.924,202.64,-2.85,-1.39,1894455.200084,25582,203.0614,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",206.57,207.85,205.2001,205.49,-1.84,-0.89,1115155.511189,21835,205.964,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":191,"volume":376,"transactions":377,"vwap":378},"2026-09-08",209.04,209.41,205.23,207.33,-4.59,1804170.343587,29938,207.8135,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",211.58,213.225,211.1773,211.92,-1.89,-0.88,710162.783848,15604,211.9489,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",214.7,214.94,211.49,213.81,0.01,0,1614595.007634,28035,213.0442,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",211.935,215.31,210.77,213.8,2.98,1.41,1634662.16251,24001,212.8046,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",208.74,211.24,208.4701,210.82,1.77,0.85,1567001.149929,20475,209.9843,{"date":424,"open":425,"high":199,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",207.24,206.01,209.05,0.1,0.05,1222364.909043,20046,208.1067,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",213.095,213.89,208.54,208.95,-5.85,-2.72,1420700.683923,24920,210.0434,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",213.87,215.52,213.3,214.8,-0.43,-0.2,1271815.133866,19846,214.7938,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",215.43,216.07,214.03,215.23,-1.17,-0.54,1390739.252739,21469,215.2474,{"date":467,"open":468,"high":25,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",213.4,213.22,216.4,3.87,1.82,1466169.292622,24623,216.0768,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",212.695,213.46,210.09,212.53,-1.03,-0.48,1243665.208712,22071,211.7795,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",211.55,215.605,211.06,213.56,2.73,1.29,2681590.570013,41992,213.9989,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",213.13,214.335,210.31,210.83,-6.13,-2.83,2785476.450573,42314,212.1385,{"date":510,"open":511,"high":512,"low":233,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",210.395,217.06,216.96,13.4,6.58,2402243.888027,36689,214.4723,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",201.93,204.07,201.29,203.56,1.63,0.81,1535199.903266,25755,203.3872,{"date":531,"open":532,"high":319,"low":533,"close":521,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",198.29,197.985,3.67,1.85,1104690.359488,17941,201.4513,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",198.15,198.28,195.67,198.26,-0.68,-0.34,583570.649575,14680,197.3543,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":365,"volume":557,"transactions":558,"vwap":559},"2026-08-13",201.22,201.72,198.73,198.94,-1.78,1298326.813285,21844,199.8243,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":52,"volume":567,"transactions":568,"vwap":569},"2026-08-12",199.14,201.56,198.065,200.72,0.98,1779815.808636,29251,200.578,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",200.08,201.26,199.15,199.74,-0.28,-0.14,1647622.151996,32558,200.0177,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":300,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",198.27,200.49,197.91,200.02,1.17,1900319.844177,29460,199.5593,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",196.15,197.88,194.72,197.71,4.74,2.46,1526432.093376,25052,196.6912,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":587,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",193.7,195.07,191.35,192.97,0.61,1998357.467339,26347,192.5244,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",191.88,194.13,190.87,191.8,1.65,0.87,1155349.833021,22920,192.1226,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",187.41,190.2,186.025,190.15,4.24,2.28,1146518.085423,21526,188.758,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",186.46,187.1,184.25,185.91,-0.5,-0.27,1361215.825811,20426,185.9109,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",189.14,189.29,184.78,186.41,-3.55,-1.87,1609658.238854,23671,186.3914,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",186.485,190.18,185.7471,189.96,1.43,0.76,1846938.799169,26774,187.9376,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",190.4,191.42,188.33,188.53,-1.99,-1.04,1381248.10554,17208,189.4538,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",190.03,190.93,188.823113,190.52,2.19,1.16,1060772.899089,19445,189.8304,{"date":690,"open":691,"high":692,"low":693,"close":671,"change":694,"percent_change":428,"volume":695,"transactions":696,"vwap":697},"2026-07-27",189.21,191.37,188.29,0.19,933201.06355,17990,189.5328,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",189.97,190.39,187.95,188.14,-0.84,-0.44,1695462.473612,24811,188.7274,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",186.23,189.52,185.26,188.98,1.98,1.06,1291316.24005,17645,188.4661,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",188.362,189.8,187,-2.31,-1.22,817355.055837,16793,187.8709,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",186.24,189.39,185.59,189.31,2.78,1.49,1245857.634684,21425,188.5502,{"date":742,"open":723,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",191.18,186.4745,186.53,-3.23,-1.7,1541176.488808,25213,187.9373,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":122,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",187.65,191.38,187.15,189.76,0.13,2145783.579411,31782,189.8445,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",189.55,190.97,188.4,189.51,-0.39,-0.21,1214568.313039,21399,189.3484,{"date":773,"open":774,"high":626,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",188.25,186.84,189.9,1.23,0.65,1174044.646767,18110,189.2793,{"date":783,"open":763,"high":784,"low":785,"close":786,"change":386,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-14",189.74,187.56,188.67,-0.46,1190462.393842,21028,188.7688,{"date":792,"open":793,"high":793,"low":794,"close":763,"change":288,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",191.17,187.91,-1.31,1941489.865851,32374,189.2067,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",196.99001,197.46001,190.62,192.059998,-5.28,-2.68,2974700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":45,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-09",197.37,199.050003,196.33,197.34,0.51,1359800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":385,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-08",196.94,197.81,194.39999,196.34,-0.95,1961800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",197.78999,198.71001,195.34,198.23,2.92,1.5,2626500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":767,"percent_change":451,"volume":839,"transactions":9,"vwap":838},"2026-07-06",195.7,196.020004,192.63,195.31,1648700,{"date":841,"open":842,"high":843,"low":844,"close":835,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-07-02",191.60001,195.99001,190.92,5.58,2.93,2213000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",190.58,191.080002,189.48,190.12,-0.07,-0.04,1662600,{"date":858,"open":859,"high":860,"low":735,"close":861,"change":127,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",190.45,191.14999,190.19,0.21,1838600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",188.39999,189.85001,187.050003,189.78999,2.43,1.3,1767200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",183.82001,188.69,183.50999,187.36,3.69,2.01,2114900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",182.17,186.81,182,183.67,2.14,1.18,1967900,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",178.25999,183.039993,181.53,3.44,1.93,2591700,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",176.36,179.95,176.039993,178.089996,1.09,0.62,1621400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",175.67999,177.45,174.97,177,3.36,1.94,2018300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":310,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-18",174.82001,176.58,171.78999,173.64,0.12,998900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":587,"volume":932,"transactions":9,"vwap":930},"2026-06-17",171.69,175.78999,171.25,173.44,2,1214900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",172.059998,172.85001,170.25999,171.44,-0.73,-0.42,1029100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",171.14,172.53,170.49001,172.17,1.51,0.88,904700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":428,"volume":958,"transactions":9,"vwap":956},"2026-06-12",170.72,172.28,169.98,170.66,0.17,1706900,{"date":960,"open":961,"high":962,"low":963,"close":946,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":946},"2026-06-11",166.73,171.28999,166.10001,4.56,2.75,1549100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",168.67999,170.81,165.88,165.92999,-3.43,-2.03,1272100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",168.10001,170.28,166.11,169.36,2.44,1.46,2357500,{"date":986,"open":987,"high":979,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",169.23,166.37,166.92,-1.52,-0.9,995900,{"date":994,"open":995,"high":954,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",171.10001,168.22,168.44,-2.99,-1.74,1482500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",169.35001,172.44,168.89,171.42999,3.93,2.35,1470300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-03",163.62,167.62,163.37,167.5,3.23,1.97,1018900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",167.16,167.8,163.89999,164.27,-5.1,-3.01,1965000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-01",170.88,171.58,168.34,169.37,-2.81,-1.63,1365600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",172.41,172.91,171.53,172.17999,-0.06,-0.03,1406900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-28",169.75,172.7,169.24001,172.24001,2.36,1.39,1278600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",169.47,171.56,169.22,169.88,0.46,0.27,823200,{"date":1065,"open":1048,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",170.25,168.57001,169.42,0.63,0.37,978300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":641,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-22",169.080002,170.92999,168.66,168.78999,-0.16,984200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",166.59,169.66,165.7,169.059998,1.15,0.68,2466600,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",165.080002,167.95,167.91,3.72,2.27,1817500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":213,"percent_change":428,"volume":1103,"transactions":9,"vwap":1102},"2026-05-19",163.41,165.34,162.080002,164.19,2054900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-18",165.98,166.38,163.11,164.029999,-2.8,-1.68,2006500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",170.67,170.78,166.72,166.83,-4.5,-2.63,2114800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",172.71001,173.39999,170.35001,171.33,-1.32,-0.76,1595500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1070,"percent_change":862,"volume":1137,"transactions":9,"vwap":1136},"2026-05-13",171.96001,172.99001,170.62,172.64999,775100,{"date":1139,"open":1140,"high":1141,"low":133,"close":954,"change":630,"percent_change":82,"volume":1142,"transactions":9,"vwap":954},"2026-05-12",170.0099945,172.8,962800,{"date":1144,"open":1145,"high":1146,"low":981,"close":1147,"change":107,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-11",170.070007,173.31,170,0.04,1456600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1078,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",169.55,171.080002,168.82001,169.94,-0.09,2267700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":191,"volume":1165,"transactions":9,"vwap":1163},"2026-05-07",172.83,173.45,168.81,170.10001,-3.77,1390500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-06",171.28,174.25,171.11,173.87,3.53,2.07,1342900,{"date":1176,"open":962,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-05",172.67999,168.75999,170.34,0.18,0.11,1036400,{"date":1184,"open":1185,"high":937,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",166.57001,166.53,170.16,2.89,1.73,746000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":704,"volume":1198,"transactions":9,"vwap":1196},"2026-05-01",167.97,168.11,166,167.27,-1.42,1200300,{"date":1200,"open":1201,"high":1202,"low":1106,"close":1203,"change":1204,"percent_change":931,"volume":1205,"transactions":9,"vwap":1203},"2026-04-30",166.23,169.11,168.69,3.31,1516400,{"date":1207,"open":1208,"high":989,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-29",166.27,164.020004,165.38,-2.43,-1.45,1764200,{"date":1215,"open":1216,"high":1116,"low":1217,"close":1218,"change":289,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-28",169.19,167.50999,167.81,-0.72,971300,{"date":1222,"open":1033,"high":1223,"low":1162,"close":1224,"change":1129,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-27",172.0099945,169.020004,-0.45,1208800,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",171.63,168.45,169.78,-1.75,-1.02,1486000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1041,"change":505,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1041},"2026-04-23",174.17,174.7,170.50999,-1.62,1649300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1070,"percent_change":862,"volume":1248,"transactions":9,"vwap":1247},"2026-04-22",174.83,175.50999,173.53,174.36,1316600,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",175.78,173.19,173.99001,-1.77,-1.01,1571300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":991,"percent_change":201,"volume":1263,"transactions":9,"vwap":1262},"2026-04-20",176.23,176.78999,175.28999,175.75999,1197300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":983,"volume":1271,"transactions":9,"vwap":1269},"2026-04-17",176.33,177.34,175.5,176.66,2.54,1256200,{"date":1273,"open":1274,"high":1275,"low":930,"close":1276,"change":652,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-16",175.53,176.050003,174.12,-1.06,1282200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":343,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-15",176.35001,177.36,174.42999,175.99001,0.08,1815700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",172.78999,176.17,172.69,175.85001,3.66,2.13,986800,{"date":1297,"open":1298,"high":1299,"low":1163,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",170.36,173.36,172.19,2.82,1.66,1412200,{"date":1305,"open":1306,"high":930,"low":1307,"close":1033,"change":1308,"percent_change":1240,"volume":1309,"transactions":9,"vwap":1033},"2026-04-10",172.49001,168.56,-2.79,1130800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":957,"volume":1317,"transactions":9,"vwap":1315},"2026-04-09",171.41,172.62,170.33,172.16,0.3,796100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":914,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-08",172.37,172.55,170.27,171.86,1.99,1274900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":23,"percent_change":451,"volume":1332,"transactions":9,"vwap":1331},"2026-04-07",168.0099945,168.75,165.86,168.5,793200,{"date":1334,"open":1050,"high":1126,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-06",168.50999,168.83,-0.6,-0.35,1642800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-02",167.7,171.089996,167.14,169.42999,-0.7,-0.41,1544000,{"date":1350,"open":1048,"high":1351,"low":1352,"close":1353,"change":245,"percent_change":663,"volume":1354,"transactions":9,"vwap":1353},"2026-04-01",172.039993,169.72,170.13,2210600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",164.36,169.12,164.13,168.85001,6.99,4.32,2202400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":66,"volume":1371,"transactions":9,"vwap":1369},"2026-03-30",161.78999,162.95,160.56,161.86,1.45,1497500,{"date":1373,"open":1374,"high":1100,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",165.19,160.27,160.41,-4.85,-2.93,1113600,{"date":1381,"open":1382,"high":1383,"low":1209,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",164.2,166.98,165.25999,-0.49,-0.3,1780900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1270,"volume":1395,"transactions":9,"vwap":1393},"2026-03-25",163.71001,166.75,163.25,165.75,4.11,2030200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-24",161.34,162.38,159.67999,161.64,-1.05,-0.65,1424600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-23",163.72,165.31,162.17,162.69,1.04,0.64,2084800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1034,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-20",163.57001,165.36,161.17,161.64999,-1.71,2528600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1087,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-19",162.89999,165.42999,162.50999,164.46001,0.42,1346000,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":974,"volume":1436,"transactions":9,"vwap":1434},"2026-03-18",166.81,163.39999,163.78,-3.39,1719300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-17",167.64999,168.39999,166.96001,167.17,0.03,0.02,1570700,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1344,"change":525,"percent_change":566,"volume":1450,"transactions":9,"vwap":1344},"2026-03-16",166.39,168.8,1199300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1219,"percent_change":450,"volume":1457,"transactions":9,"vwap":1456},"2026-03-13",167.72,169,164.78,165.50999,1877400,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1201,"change":1462,"percent_change":440,"volume":1463,"transactions":9,"vwap":1201},"2026-03-12",169.77,166.039993,-4.64,2600500,{"date":1465,"open":1133,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-11",172.67,170.42,170.87,-1.4,-0.81,1121400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":566,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-10",172.12,174.059998,171.31,172.27,0.57,1235500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":962,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":962},"2026-03-09",166.62,171.49001,166.55,3.73,2.23,2234500,{"date":1489,"open":1490,"high":1193,"low":1408,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",166.48,167.56,-1.11,-0.66,1883100,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",171.64,167.37,168.67,-4.3,-2.49,2210400,{"date":1504,"open":1505,"high":1506,"low":1231,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-04",171.5,173.5,172.97,2.87,1.69,1526000,{"date":1512,"open":1298,"high":1513,"low":1514,"close":1163,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1163},"2026-03-03",171.64999,168.25,-3.82,-2.2,2531200,{"date":1519,"open":1040,"high":1520,"low":1521,"close":1522,"change":1212,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-02",174.74001,171.85001,173.92,-0.83,1708600,{"date":1526,"open":1527,"high":1528,"low":1315,"close":1529,"change":737,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-27",173.14,175.67,175.37,0.86,1386400,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1197,"percent_change":1470,"volume":1537,"transactions":9,"vwap":1536},"2026-02-26",175.089996,170.89999,173.88,1250700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1277,"percent_change":1337,"volume":1544,"transactions":9,"vwap":1543},"2026-02-25",176.75,178.28999,174.85001,175.3,1580900,{"date":1546,"open":1547,"high":1548,"low":1283,"close":901,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":901},"2026-02-24",174.84,176.84,1.26,0.72,1365200,{"date":1553,"open":1171,"high":1260,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",173.7,175.10001,0.71,0.41,2804100,{"date":1560,"open":1561,"high":1555,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-20",174.050003,172.5,174.39,-0.64,-0.37,1342600,{"date":1568,"open":1569,"high":1570,"low":1513,"close":1571,"change":1062,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-19",173.94,175.22,175.029999,0.15,1597800,{"date":1575,"open":1576,"high":1261,"low":1577,"close":1578,"change":159,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",173.89999,173.070007,174.75999,0.43,1412600,{"date":1582,"open":1306,"high":1542,"low":1583,"close":1584,"change":1585,"percent_change":949,"volume":1586,"transactions":9,"vwap":1584},"2026-02-17",172.39,174.020004,1.52,1930500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1562,"change":1592,"percent_change":905,"volume":1593,"transactions":9,"vwap":1562},"2026-02-13",171.37,175.020004,170.8,1.86,1569900,{"date":1595,"open":1562,"high":1577,"low":1231,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-12",170.64,-2.06,-1.19,1701600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1049,"change":1412,"percent_change":1070,"volume":1605,"transactions":9,"vwap":1049},"2026-02-11",171.71001,172.82001,169.62,2624000,{"date":1607,"open":1608,"high":1609,"low":1223,"close":935,"change":725,"percent_change":1128,"volume":1610,"transactions":9,"vwap":935},"2026-02-10",174.21001,174.45,1657700,{"date":1612,"open":1590,"high":1590,"low":1613,"close":1614,"change":1615,"percent_change":1338,"volume":1616,"transactions":9,"vwap":1614},"2026-02-09",173.11,174.37,-0.61,1570000,{"date":1618,"open":921,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",175.16,171.17,174.98,4.94,2.91,2486400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-05",173.59,176.28,169.67,170.039993,-4.01,-2.3,2848500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1561,"change":122,"percent_change":343,"volume":1639,"transactions":9,"vwap":1561},"2026-02-04",175.2,175.63,172.48,2978100,{"date":1641,"open":1642,"high":1643,"low":1124,"close":1644,"change":546,"percent_change":451,"volume":1645,"transactions":9,"vwap":1644},"2026-02-03",174.080002,176.86,173.8,3665000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-02",171.52,174.28,171.21001,174.14,1.71,0.99,1585100,{"date":1656,"open":1657,"high":1658,"low":1648,"close":1659,"change":1660,"percent_change":674,"volume":1661,"transactions":9,"vwap":1659},"2026-01-30",173.24001,175.24001,172.42999,-1.82,1990900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1169,"change":1667,"percent_change":757,"volume":1668,"transactions":9,"vwap":1169},"2026-01-29",174.24001,175.11,173.17999,0.22,1041700,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1240,"volume":1675,"transactions":9,"vwap":1673},"2026-01-28",177.059998,173.71001,174.029999,-2.87,1595200,{"date":1677,"open":1290,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-27",178.48,175.94,176.89999,1.05,0.6,999800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1292,"change":234,"percent_change":1316,"volume":1689,"transactions":9,"vwap":1292},"2026-01-26",174.35001,176.41,173.37,1044800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":725,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-23",177.42999,177.88,174.72,175.33,-1.3,1651400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-22",175.39,178.74001,174.5,177.64,2.48,1.42,1882100,{"date":1708,"open":1709,"high":1710,"low":1066,"close":1619,"change":1711,"percent_change":277,"volume":1712,"transactions":9,"vwap":1619},"2026-01-21",170.63,175.25,4.44,2378000,{"date":1714,"open":1715,"high":1030,"low":1716,"close":953,"change":663,"percent_change":224,"volume":1717,"transactions":9,"vwap":953},"2026-01-20",167.60001,165.81,2476600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1337,"percent_change":1338,"volume":1724,"transactions":9,"vwap":1723},"2026-01-16",171.74001,171.84,169.64,169.96001,1925000,{"date":1726,"open":1306,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":795,"volume":1731,"transactions":9,"vwap":1729},"2026-01-15",173.42,170.31,170.56,-2.27,1519600,{"date":1733,"open":1734,"high":1735,"low":1709,"close":1160,"change":948,"percent_change":949,"volume":1736,"transactions":9,"vwap":1160},"2026-01-14",170.91,172.89,1820400,{"date":1738,"open":1739,"high":1740,"low":1147,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-13",171.53999,171.75999,171.32001,-0.08,-0.05,1207200,{"date":1746,"open":1747,"high":1748,"low":1358,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-12",172.029999,172.38,171.39999,-0.99,-0.57,1755600,{"date":1754,"open":1522,"high":1755,"low":947,"close":1583,"change":757,"percent_change":1285,"volume":1756,"transactions":9,"vwap":1583},"2026-01-09",174.66,2504800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-08",175.34,175.89999,170.61,172.25999,-4.48,-2.53,2482500,{"date":1767,"open":1768,"high":1769,"low":1762,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-07",172.39999,179.64,176.74001,5.5,3.21,3167200,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-06",167.39,171.61,171.24001,3.9,2.33,1643900,{"date":1783,"open":1331,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-05",168.99001,165.089996,167.34,-1.66,-0.98,2716500,{"date":1791,"open":1792,"high":1460,"low":1793,"close":1454,"change":1794,"percent_change":343,"volume":1795,"transactions":9,"vwap":1454},"2026-01-02",169.64999,167.47,0.23,1932800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":854,"volume":1803,"transactions":9,"vwap":1801},"2025-12-31",169.10001,169.58,168.14,168.77,-0.12,1761900,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1005,"change":652,"percent_change":1808,"volume":1226,"transactions":9,"vwap":1005},"2025-12-30",170.77,168.31,-1.1,{"date":1810,"open":1811,"high":1747,"low":1298,"close":1812,"change":321,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-29",171.48,170.75999,-0.74,1793900,{"date":1816,"open":1735,"high":1817,"low":1749,"close":1747,"change":726,"percent_change":1346,"volume":1818,"transactions":9,"vwap":1747},"2025-12-26",172.89999,963500,{"date":1820,"open":1762,"high":1246,"low":1821,"close":1822,"change":1086,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-24",172.25,173.25,0.67,637900,{"date":1826,"open":1004,"high":1827,"low":1828,"close":1829,"change":22,"percent_change":767,"volume":1830,"transactions":9,"vwap":1829},"2025-12-23",173.60001,171.89999,172.10001,1305100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":948,"volume":1838,"transactions":9,"vwap":1836},"2025-12-22",170.45,173.16,170.22,172.77,2.57,1860800,{"date":1840,"open":1841,"high":1842,"low":1391,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-19",166.92999,170.74001,170.2,4.01,2.41,2095800,{"date":1848,"open":1849,"high":1850,"low":1084,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-18",166.88,168.33,166.19,-1.34,-0.8,1597600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1338,"volume":1862,"transactions":9,"vwap":1860},"2025-12-17",168.41,169.32001,167.41,167.53,-0.58,1407500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1194,"change":321,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1194},"2025-12-16",168.96001,169.39,167.28999,-0.75,856400,{"date":1871,"open":1792,"high":1596,"low":1872,"close":1873,"change":855,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-15",168.58,169.38,-0.02,1358200,{"date":1877,"open":1140,"high":1878,"low":1879,"close":1068,"change":1880,"percent_change":201,"volume":907,"transactions":9,"vwap":1068},"2025-12-12",170.42999,168.52,-0.86,{"date":1882,"open":1865,"high":1135,"low":1883,"close":979,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":979},"2025-12-11",168.62,1.35,0.8,1590400,{"date":1888,"open":1889,"high":1873,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-10",167.070007,166.91,168.92999,1.84,1.1,1326700,{"date":1896,"open":1873,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1111,"volume":1901,"transactions":9,"vwap":1899},"2025-12-09",170.69,166.94,167.089996,-2.86,1545900,{"date":1903,"open":1638,"high":1177,"low":1904,"close":133,"change":289,"percent_change":1905,"volume":1906,"transactions":9,"vwap":133},"2025-12-08",169.73,-0.71,1514600,{"date":1908,"open":1909,"high":1289,"low":946,"close":1910,"change":822,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-05",172.3,171.16,-0.55,1139200,{"date":1914,"open":1915,"high":1916,"low":1163,"close":1917,"change":1802,"percent_change":854,"volume":1918,"transactions":9,"vwap":1917},"2025-12-04",172.14,172.81,172.11,1711300,{"date":1920,"open":1921,"high":1922,"low":1152,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-03",169.59,172.45,172.23,3.01,1.78,1865900,{"date":1928,"open":1187,"high":1929,"low":1077,"close":1059,"change":365,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1059},"2025-12-02",171.020004,-0.52,2899100,{"date":1933,"open":1321,"high":1291,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-01",169.89999,170.11,-3.72,-2.14,1834700,{"date":1940,"open":1651,"high":1941,"low":1942,"close":1943,"change":957,"percent_change":428,"volume":1944,"transactions":9,"vwap":1943},"2025-11-28",174.39999,172.84,173.83,1007100,{"date":1946,"open":1321,"high":1947,"low":1915,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-26",174.23,173.66,1.33,0.77,1759500,{"date":1953,"open":1954,"high":1039,"low":1145,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-25",170.57001,172.33,2.62,1.54,1794600,{"date":1960,"open":1961,"high":979,"low":1961,"close":1962,"change":684,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-24",167.84,169.71001,1.31,3462900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":931,"volume":1972,"transactions":9,"vwap":1970},"2025-11-21",164.38,168.73,164.050003,167.52,3.28,2873500,{"date":1974,"open":1432,"high":1331,"low":1975,"close":1976,"change":1788,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-20",164.11,164.24001,-0.59,2594700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1868,"volume":1986,"transactions":9,"vwap":1984},"2025-11-19",166.050003,166.77,164.39,165.22,-1.25,1945500,{"date":1988,"open":1989,"high":1344,"low":1434,"close":1990,"change":1991,"percent_change":38,"volume":1992,"transactions":9,"vwap":1990},"2025-11-18",164.75999,166.47,1.21,4622400,{"date":1994,"open":1975,"high":1995,"low":1996,"close":1384,"change":1997,"percent_change":778,"volume":1998,"transactions":9,"vwap":1384},"2025-11-17",167.14999,163.39,1.07,5183800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1102,"change":619,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1102},"2025-11-14",162.029999,165.96001,161.66,0.53,2523300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1750,"volume":2013,"transactions":9,"vwap":2011},"2025-11-13",164.22,166.28999,163.24001,163.32001,-1.64,3989700,{"date":2015,"open":2016,"high":1716,"low":2017,"close":2018,"change":332,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-12",164.45,163.50999,164.96001,0.5,3101000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-11",159.83,164.33,159.42,164.14,4.6,2.88,4016700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":472,"percent_change":1086,"volume":2036,"transactions":9,"vwap":2035},"2025-11-10",158.99001,159.94,158.37,159.53999,1850000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":1905,"percent_change":1225,"volume":2042,"transactions":9,"vwap":2040},"2025-11-07",157.39,157.72,154.98,2098800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":923,"percent_change":1285,"volume":2049,"transactions":9,"vwap":2048},"2025-11-06",157.67999,159.050003,157.3,158.42999,1636600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1486,"percent_change":662,"volume":2056,"transactions":9,"vwap":2055},"2025-11-05",155.53,158.98,155.10001,158.31,2006400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":386,"volume":2064,"transactions":9,"vwap":2062},"2025-11-04",155.81,158.059998,154.63,156.080002,-1.38,2057900,{"date":2066,"open":2053,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-03",159.23,154.62,157.46001,-1.92,-1.2,2473800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1173,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-31",156.78999,159.78999,156,159.38,1.32,1999400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1667,"volume":2088,"transactions":9,"vwap":2086},"2025-10-30",156.53,158.62,155,157.31,0.34,2577300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":705,"volume":2096,"transactions":9,"vwap":2094},"2025-10-29",157.52,158.64,156.19,156.97,-0.69,1582900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":152,"volume":2104,"transactions":9,"vwap":2102},"2025-10-28",156.71001,158.28999,156.39999,157.66,0.55,1133900,{"date":2106,"open":2107,"high":2108,"low":2077,"close":2109,"change":2110,"percent_change":1549,"volume":2111,"transactions":9,"vwap":2109},"2025-10-27",156.67,157.44,157.11,1.95,3044400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":147,"volume":2119,"transactions":9,"vwap":2117},"2025-10-24",155.73,155.92999,154.89999,155.16,0.58,1745900,{"date":2121,"open":2122,"high":2116,"low":2123,"close":2124,"change":137,"percent_change":1579,"volume":2125,"transactions":9,"vwap":2124},"2025-10-23",154.41,153.5,154.58,953900,{"date":2127,"open":2114,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-22",156.37,153.25,153.92,-2.11,-1.35,1239600,{"date":2135,"open":2101,"high":2136,"low":2137,"close":2138,"change":787,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-21",157.19,155.17999,156.029999,-0.29,2281400,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":737,"volume":2148,"transactions":9,"vwap":2146},"2025-10-20",155.029999,157.0099945,154.56,156.49001,2.3,2520500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1950,"percent_change":2019,"volume":2155,"transactions":9,"vwap":2154},"2025-10-17",152.91,154.69,152.17,154.19,2557200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1443,"percent_change":1444,"volume":2162,"transactions":9,"vwap":2161},"2025-10-16",154.089996,156.36,152.64,153.42,2043300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1173,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-15",151.16,153.84,151.0099945,153.39,1.37,1652900,{"date":2172,"open":2173,"high":2174,"low":26,"close":2175,"change":147,"percent_change":122,"volume":2176,"transactions":9,"vwap":2175},"2025-10-14",149.53999,152.41,151.32001,1640100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1653,"percent_change":137,"volume":2183,"transactions":9,"vwap":2182},"2025-10-13",149.88,151.75999,149.2,150.94,2210500,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2063,"volume":2190,"transactions":9,"vwap":2188},"2025-10-10",152.63,149.57001,149.95,-2.1,2957900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":107,"percent_change":1148,"volume":2197,"transactions":9,"vwap":2196},"2025-10-09",152.23,152.89999,151.77,152.050003,1216000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":948,"percent_change":45,"volume":2204,"transactions":9,"vwap":2203},"2025-10-08",150.82001,153.0099945,150.42999,151.99001,1831800,{"date":2206,"open":2207,"high":2182,"low":2208,"close":2209,"change":855,"percent_change":1044,"volume":2210,"transactions":9,"vwap":2209},"2025-10-07",150.49001,149.64,150.48,1962100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":483,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-06",151.41,151.78999,150.32001,150.52,-0.32,2434700,{"date":2220,"open":2215,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-03",151.62,149.83,151,1.38,0.92,3416900,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-02",148.67999,149.67,147.95,149.62,1.11,0.75,2213700,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":1508,"volume":2242,"transactions":9,"vwap":2240},"2025-10-01",144.64999,149.31,148.50999,4.14,3771500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2224,"volume":2250,"transactions":9,"vwap":2248},"2025-09-30",142.23,144.86,141.92,144.37,1.96,3350000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1370,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-29",141.56,142.78999,140.83,142.41,1.03,1829500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-26",139.60001,141.020004,139.2,140.96001,1.89,1.36,1936800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-25",141.44,141.5,138.78999,139.070007,-2.57,-1.81,2134100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1337,"volume":2284,"transactions":9,"vwap":2282},"2025-09-24",142.39999,142.87,141.19,141.64,-0.85,1852100,{"date":2286,"open":2287,"high":2288,"low":2256,"close":2289,"change":2290,"percent_change":1564,"volume":2291,"transactions":9,"vwap":2289},"2025-09-23",142.98,143.58,142.49001,-0.92,1299600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-22",142.99001,143.88,142.039993,143.41,0.69,0.48,2928500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-19",143.82001,144.34,142.61,142.72,-0.91,-0.63,2476400,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-18",141.82001,143.78999,143.63,2.63,1.87,1067700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":107,"percent_change":1148,"volume":2324,"transactions":9,"vwap":2323},"2025-09-17",141.37,143.39,140.45,141,2380900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1667,"percent_change":213,"volume":2331,"transactions":9,"vwap":2330},"2025-09-16",140.60001,141.57001,140.39999,140.94,1170100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-15",141.42999,141.53999,139.56,140.72,-0.26,-0.18,1852600,{"date":2342,"open":2343,"high":2344,"low":2330,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-12",143.39999,143.42,140.98,-2.82,-1.96,1629500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-11",140.81,143.85001,140.73,143.8,3.15,2.24,1596200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-10",142.73,142.74001,140.17,140.64999,-2.29,-1.6,1885200,{"date":2368,"open":2369,"high":2370,"low":2335,"close":2371,"change":38,"percent_change":814,"volume":2372,"transactions":9,"vwap":2371},"2025-09-09",142.71001,143.23,142.94,2018500,{"date":2374,"open":2361,"high":2361,"low":2375,"close":2376,"change":2307,"percent_change":1564,"volume":2377,"transactions":9,"vwap":2376},"2025-09-08",141.039993,142.21001,2216200,{"date":2379,"open":2363,"high":2380,"low":2363,"close":2381,"change":2382,"percent_change":1017,"volume":2383,"transactions":9,"vwap":2381},"2025-09-05",143.22,143.12,2.77,3304600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":112,"percent_change":112,"volume":2390,"transactions":9,"vwap":2389},"2025-09-04",140.27,140.7,139.24001,140.35001,1698500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1743,"percent_change":855,"volume":2397,"transactions":9,"vwap":2396},"2025-09-03",140.39,141.98,139.71001,140.36,1653000,{"date":2399,"open":2263,"high":2400,"low":2401,"close":2402,"change":684,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-02",141.10001,139.029999,140.41,1.58,1826200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":396,"percent_change":396,"volume":2411,"transactions":9,"vwap":2410},"2025-08-29",138.13,138.86,137.64,138.22,1213400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":641,"volume":2419,"transactions":9,"vwap":2417},"2025-08-28",138.59,139,137.83,138.21001,-0.38,1240000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2414,"change":923,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2414},"2025-08-27",138.059998,138.96001,137.99001,0.09,1071500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":89,"volume":2434,"transactions":9,"vwap":2432},"2025-08-26",137.39,138.57001,137.089996,138.47,1.4,1412100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-25",139.99001,140.28999,136.89,137.070007,-2.77,-1.98,1575300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":132,"volume":2451,"transactions":9,"vwap":2449},"2025-08-22",139.61,141.66,139.25,139.84,1.08,1313600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2087,"percent_change":122,"volume":2458,"transactions":9,"vwap":2457},"2025-08-21",138,139.32001,137.12,138.75999,929700,{"date":2460,"open":2461,"high":2272,"low":2462,"close":2463,"change":2004,"percent_change":147,"volume":2464,"transactions":9,"vwap":2463},"2025-08-20",137.58,137.32001,138.42,1484400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1385,"percent_change":1338,"volume":2471,"transactions":9,"vwap":2470},"2025-08-19",138.39999,139.089996,137.69,137.89,1142600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2418,"percent_change":641,"volume":2478,"transactions":9,"vwap":2477},"2025-08-18",138.97,139.67999,138.28,138.38,1143700,{"date":2480,"open":2481,"high":2482,"low":2429,"close":2457,"change":737,"percent_change":905,"volume":2483,"transactions":9,"vwap":2457},"2025-08-15",137.95,138.87,1627000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":957,"percent_change":923,"volume":2490,"transactions":9,"vwap":2489},"2025-08-14",136.23,137.50999,135.67999,137.27,1944100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":300,"volume":2498,"transactions":9,"vwap":2496},"2025-08-13",134.53999,137.31,134.5,137.10001,3.1,2026800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-12",131.89999,134.059998,131.82001,134,2.26,1.72,2002000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1386,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-11",131.67999,132.73,131.36,131.74001,-0.23,1507200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":526,"percent_change":906,"volume":2522,"transactions":9,"vwap":2521},"2025-08-08",132.020004,132.94,131.44,132.039993,1306800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2338,"percent_change":451,"volume":2529,"transactions":9,"vwap":2528},"2025-08-07",131.64999,132.0099945,130.25,131.23,1468400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2070,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-06",132.92999,132.96001,130.55,131.49001,-1.44,2477000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2347,"percent_change":1212,"volume":2544,"transactions":9,"vwap":2543},"2025-08-05",134.10001,134.42,132.82001,133.41,1642400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1780,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-04",133.61,135.71001,132.83,135.37,1.75,960600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":862,"volume":2560,"transactions":9,"vwap":2558},"2025-08-01",132.080002,133.39,130.98,133.039993,0.28,1944700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1346,"volume":2568,"transactions":9,"vwap":2566},"2025-07-31",133.7,135.72,132.42999,132.75999,-0.94,2140500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2563,"change":1078,"percent_change":1802,"volume":2574,"transactions":9,"vwap":2563},"2025-07-30",134.25999,135.39999,132.89,967600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-29",133.97,134.31,133.080002,133.86,-0.25,-0.19,1284500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":354,"percent_change":482,"volume":2590,"transactions":9,"vwap":2589},"2025-07-28",135.28,135.78,133.62,134.11,2209700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":429,"volume":2598,"transactions":9,"vwap":2596},"2025-07-25",135.64,135.88,134.33,135.5,0.07,924300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1444,"percent_change":396,"volume":2605,"transactions":9,"vwap":2604},"2025-07-24",135.44,136.36,135.050003,135.42999,1073100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1837,"percent_change":897,"volume":2612,"transactions":9,"vwap":2611},"2025-07-23",134.16,135.66,133.49001,135.41,1292700,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":1508,"volume":2619,"transactions":9,"vwap":2617},"2025-07-22",129.85001,133.17999,132.84,3.71,1037600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1337,"percent_change":787,"volume":2626,"transactions":9,"vwap":2625},"2025-07-21",130.3,130.89999,128.84,129.13,956600,{"date":2628,"open":2629,"high":2533,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-18",132.14999,129.44,129.73,-2.01,-1.53,1114300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2513,"change":2640,"percent_change":1579,"volume":2641,"transactions":9,"vwap":2513},"2025-07-17",131.080002,132.28999,130.88,0.56,1026100,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":1294,"percent_change":618,"volume":2647,"transactions":9,"vwap":2646},"2025-07-16",129.48,131.45,131.17999,1051100,{"date":2649,"open":2650,"high":2542,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-15",132.5,128.92999,129.050003,-2.84,-2.15,1471800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1316,"percent_change":1794,"volume":1190,"transactions":9,"vwap":2661},"2025-07-14",131.13,132.53,130.91,131.89,{"date":2663,"open":2664,"high":2665,"low":2512,"close":2666,"change":1597,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-11",132.77,133.029999,131.59,-1.54,1653100,{"date":2670,"open":2671,"high":2608,"low":2672,"close":2673,"change":2266,"percent_change":2257,"volume":2674,"transactions":9,"vwap":2673},"2025-07-10",132.45,131.75,133.64999,1513700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2638,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2638},"2025-07-09",130.64999,132.58,129.99001,2.96,2.29,2454200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1991,"percent_change":223,"volume":2689,"transactions":9,"vwap":2688},"2025-07-08",128.24001,130.53,128.059998,129.33,2335800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":1212,"volume":2697,"transactions":9,"vwap":2695},"2025-07-07",129.41,129.95,127.11,128.12,-1.88,1987800,{"date":2699,"open":2693,"high":2700,"low":2701,"close":2702,"change":224,"percent_change":152,"volume":2703,"transactions":9,"vwap":2702},"2025-07-03",130.28999,129.21001,130,659000,{"date":2705,"open":2706,"high":2693,"low":2707,"close":2708,"change":2709,"percent_change":831,"volume":2710,"transactions":9,"vwap":2708},"2025-07-02",127.56,127.19,129.55,1.92,1638400,{"date":2712,"open":2713,"high":2693,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-01",126.39,125.7,127.63,1.12,0.89,1766700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1148,"percent_change":1443,"volume":1205,"transactions":9,"vwap":2724},"2025-06-30",126.74,127.29,126.010002,126.51,{"date":2726,"open":2694,"high":2727,"low":2728,"close":2729,"change":462,"percent_change":450,"volume":2730,"transactions":9,"vwap":2729},"2025-06-27",127.74,125.9,126.47,1513900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":142,"percent_change":122,"volume":2737,"transactions":9,"vwap":2736},"2025-06-26",127.059998,127.52,126.32,127.010002,1728700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1219,"percent_change":1751,"volume":2744,"transactions":9,"vwap":2743},"2025-06-25",127.07,127.17,125.77,126.69,1024900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":715,"volume":2752,"transactions":9,"vwap":2750},"2025-06-24",125.92,127.72,125.25,127.41,2.47,1584700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1751,"percent_change":1225,"volume":2759,"transactions":9,"vwap":2758},"2025-06-23",125.71,126.099998,123.61,124.94,1782100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2338,"percent_change":768,"volume":2766,"transactions":9,"vwap":2765},"2025-06-20",126.41,126.9,124.77,125.51,1255900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2742,"change":224,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2742},"2025-06-18",125.38,126.77,124.38,0.36,1426900,{"date":2775,"open":2733,"high":2776,"low":2777,"close":2778,"change":1764,"percent_change":2442,"volume":2779,"transactions":9,"vwap":2778},"2025-06-17",127.62,125.15,125.32,2157100,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1802,"volume":2787,"transactions":9,"vwap":2785},"2025-06-16",128.45,128.49001,126.33,127.85,-0.15,2295500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-13",127.47,128.73,126.89,128,-1,-0.78,3170400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2717,"volume":2804,"transactions":9,"vwap":2802},"2025-06-12",127.89,129.27,127.31,129,1.14,2437900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1219,"volume":2812,"transactions":9,"vwap":2810},"2025-06-11",129.38,129.72,127.82,127.86,-0.93,2652700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":223,"volume":2820,"transactions":9,"vwap":2818},"2025-06-10",128.020004,129.53999,127.55,128.78999,1.2,2771400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1069,"percent_change":2019,"volume":2827,"transactions":9,"vwap":2826},"2025-06-09",128.19,128.42,126.21,127.59,2600600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1585,"volume":2835,"transactions":9,"vwap":2833},"2025-06-06",126.16,127.4,125.85,126.96,1.9,797400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1043,"percent_change":1743,"volume":2842,"transactions":9,"vwap":2841},"2025-06-05",125.5,126.23,123.91,125.059998,1476000,{"date":2844,"open":2845,"high":2770,"low":2758,"close":2846,"change":342,"percent_change":1794,"volume":2847,"transactions":9,"vwap":2846},"2025-06-04",125.56,125.12,1723800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2716,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-03",123.63,125.61,122.55,124.83,0.91,2045600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1324,"percent_change":525,"volume":2862,"transactions":9,"vwap":2861},"2025-06-02",122.3,124.12,121.51,123.71,2234600,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":974,"volume":2870,"transactions":9,"vwap":2868},"2025-05-30",122.35,122.37,120.33,121.72,-2.52,2799700,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1780,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-05-29",122.81,124.26,121.61,124.24,1.91,2132400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2567,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-28",122.6,123.25,121.68,121.91,-0.77,2203100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2079,"volume":2894,"transactions":9,"vwap":2892},"2025-05-27",123.17,123.6,122.23,122.85,1.6,2001100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":577,"volume":2902,"transactions":9,"vwap":2900},"2025-05-23",120.76,121.62,119.78,121.25,-0.17,732700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":641,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-22",121.64,121.9,120.58,121.42,-0.22,1390200,{"date":2912,"open":2771,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-21",124.78,121.26,121.69,-2.98,-2.39,1904400,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":267,"volume":2926,"transactions":9,"vwap":2924},"2025-05-20",122.77,125.050003,122.19,124.67,2.16,1532000,{"date":2928,"open":2929,"high":2930,"low":2929,"close":2931,"change":1884,"percent_change":2233,"volume":2932,"transactions":9,"vwap":2931},"2025-05-19",120.22,122.66,122.51,1441000,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2709,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-16",119.34,121.21,118.52,121.16,1.61,1051500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2944,"change":2946,"percent_change":715,"volume":2947,"transactions":9,"vwap":2944},"2025-05-15",117.14,119.24,116.49,2.32,2018000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-14",119.7,120.32,116.82,116.92,-2.61,-2.18,2284800,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2869,"percent_change":1597,"volume":2963,"transactions":9,"vwap":2962},"2025-05-13",121.28,121.75,119.17,119.53,2555000,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2968,"change":2969,"percent_change":96,"volume":2970,"transactions":9,"vwap":2968},"2025-05-12",117.96,122.53,122.050003,5.42,3268600,{"date":2972,"open":2973,"high":2974,"low":2945,"close":2975,"change":2976,"percent_change":1937,"volume":2977,"transactions":9,"vwap":2975},"2025-05-09",119.33,120.61,116.63,-2.55,2304500,{"date":2979,"open":2980,"high":2951,"low":176,"close":2981,"change":2909,"percent_change":2339,"volume":2982,"transactions":9,"vwap":2981},"2025-05-08",118.28,119.18,4415800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1885,"percent_change":1823,"volume":2989,"transactions":9,"vwap":2988},"2025-05-07",119.19,119.91,118.33,119.4,1383900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-06",123.93,124.32,118.27,118.6,-7.26,-5.77,3506400,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":1813,"percent_change":1861,"volume":3005,"transactions":9,"vwap":3004},"2025-05-05",126,126.76,125.31,125.86,874800,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2506,"percent_change":2224,"volume":3012,"transactions":9,"vwap":3011},"2025-05-02",126.7,128.080002,125.89,126.6,2470300,{"date":3014,"open":3015,"high":3015,"low":3016,"close":3017,"change":747,"percent_change":1852,"volume":3018,"transactions":9,"vwap":3017},"2025-05-01",126.67,123.23,124.88,1757500,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-04-30",124.27,126.94,123.68,126.58,1.83,1.47,1150900,{"date":3029,"open":3030,"high":2851,"low":3031,"close":3032,"change":757,"percent_change":428,"volume":3033,"transactions":9,"vwap":3032},"2025-04-29",123.78,122.45,124.75,2267400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":2433,"percent_change":2803,"volume":3040,"transactions":9,"vwap":3039},"2025-04-28",123.57,125.26,123.29,124.62,1740900,{"date":3042,"open":3043,"high":2890,"low":3044,"close":3045,"change":1788,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-04-25",122.94,121.66,123.22,-0.79,1244000,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-04-24",122.18,124.28,121.37,124.2,2.2,1.8,2728700,{"date":3058,"open":3031,"high":3059,"low":2960,"close":3060,"change":3061,"percent_change":871,"volume":3062,"transactions":9,"vwap":3060},"2025-04-23",124.7,122,1.57,2088900,{"date":180,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":526,"volume":3069,"transactions":9,"vwap":3067},119.46,120.63,118.23,120.43,0.97,991100]