[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWY":3,"homepage-market-summary":30,"stock-historical-IWY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWY","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 Russell Top 200 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3093,0.92388,"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},298.7,299.59,300.71,297.97,295.62,3.08,1.04,385193.468905,303.12,238.75,403598.627211944,93.1,4280,{"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},196.13,358135,130719456.802986,49.75,"2025-04-22",[182,185,195,206,216,227,237,246,257,268,279,290,301,312,323,334,345,356,367,378,389,400,410,421,431,442,453,464,474,484,493,504,515,526,537,547,558,568,577,587,596,606,617,628,639,650,661,672,682,693,704,715,726,736,745,756,765,774,785,795,802,811,819,828,837,844,853,861,870,879,888,896,905,913,920,929,938,946,953,961,970,978,986,995,1002,1011,1019,1027,1035,1044,1052,1061,1069,1078,1087,1095,1104,1113,1121,1130,1138,1143,1151,1160,1167,1176,1185,1192,1200,1209,1218,1225,1234,1242,1250,1258,1266,1275,1283,1291,1299,1308,1315,1324,1333,1342,1350,1358,1366,1375,1383,1392,1400,1408,1417,1426,1434,1440,1448,1456,1464,1472,1481,1489,1498,1506,1515,1523,1531,1538,1545,1553,1560,1568,1577,1586,1593,1600,1608,1616,1625,1633,1640,1646,1655,1663,1672,1681,1689,1695,1702,1711,1717,1724,1733,1741,1749,1756,1764,1770,1779,1786,1791,1798,1806,1813,1822,1829,1835,1842,1850,1858,1864,1871,1878,1885,1892,1898,1907,1914,1921,1930,1934,1941,1947,1952,1959,1965,1971,1977,1983,1991,1999,2007,2014,2020,2028,2037,2045,2054,2060,2067,2075,2081,2087,2095,2103,2110,2118,2126,2134,2141,2148,2157,2163,2171,2178,2186,2191,2198,2206,2214,2221,2229,2237,2245,2253,2257,2263,2271,2279,2285,2291,2297,2304,2312,2321,2327,2334,2341,2349,2356,2364,2371,2378,2386,2393,2401,2409,2417,2424,2431,2438,2446,2453,2460,2466,2472,2478,2485,2493,2500,2507,2514,2521,2528,2534,2541,2550,2557,2564,2572,2580,2589,2597,2604,2610,2616,2624,2631,2638,2645,2651,2658,2664,2670,2676,2683,2688,2694,2701,2708,2716,2722,2730,2738,2745,2752,2759,2766,2774,2780,2787,2795,2804,2811,2819,2827,2836,2842,2850,2857,2864,2869,2876,2882,2889,2896,2903,2908,2915,2923,2931,2939,2947,2955,2961,2969,2976,2984,2992,3001,3008,3016,3024,3032,3039,3047,3055,3062,3069,3076,3083,3092,3100],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5219,298.9449,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",296.31,296.53,293.38,0.71,0.24,317730.814437,4593,295.0017,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",296.04,297.7999,294.77,294.91,-0.19,-0.06,226409.459585,4754,296.5141,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",296.45,294.26,295.1,0.59,0.2,935093.656793,5543,295.2703,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",296.25,296.66,293.21,294.51,-2.69,-0.91,836089.859399,6503,295.2637,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":82,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",296.68,297.51,295.115,297.2,0.45,214256.947795,4176,296.7576,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":191,"volume":243,"transactions":244,"vwap":245},"2026-09-24",292.32,296.29,295.86,0.7,163363.225867,3603,295.0229,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",298.02,298.25,294.32,295.16,-3.1,-1.04,227449.862311,3735,295.342,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",297.18,298.73,296.87,298.26,1.27,0.43,213124.772202,4048,298.1698,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",292.02,297.645,291.64,296.99,7.4,2.56,205198.269175,4344,295.4853,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",289.06,289.68,287.25,289.59,1.75,0.61,171537.289514,3606,288.4471,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",287.71,288.07,286.71,287.84,5.1,1.8,264129.38845,3674,287.4311,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",284.47,285.67,280.87,282.74,0.03,0.01,225059.523223,4599,283.818,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",284.14,284.24,282.125,282.71,-1.47,-0.52,171103.010723,3385,282.7733,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",282.48,285.56,281.651,284.18,-2.48,-0.87,248470.065695,4495,284.3994,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",287.33,288.26,286.63,286.66,2.15,0.76,277420.044671,3626,287.1589,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",284.27,285.57,283.53,284.51,-2.88,-1,191649.186572,4100,284.677,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",287.72,288.14,286.5,287.39,-0.98,-0.34,296340.532844,4975,287.3899,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",289.88,290,287.88,288.37,-0.92,-0.32,181092.009837,4648,288.7524,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",289.72,290.56,288.19,289.29,0.3,0.1,186053.628989,3663,289.0818,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",286.47,289.77,286,288.99,3.54,1.24,328703.819166,4016,288.7881,{"date":401,"open":402,"high":393,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",284,283.48,285.45,1.71,0.6,251886.17017,4051,285.1848,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",283.85,285.76,282.7,283.74,-3.43,-1.19,201350.567649,4256,283.9329,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":112,"volume":428,"transactions":429,"vwap":430},"2026-08-31",286.42,287.56,285.685,287.17,-0.03,201248.672272,4390,286.5841,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",289.53,290.98,286.69,287.2,-2.19,-0.76,206551.138778,3565,288.0327,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",287.99,289.83,287.135,289.39,5.01,1.76,464793.981692,5595,289.1434,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",284.32,285.12,283.1661,284.38,-0.44,-0.15,249686.188621,3864,284.1365,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":159,"volume":471,"transactions":472,"vwap":473},"2026-08-25",284.86,285.86,283.39,284.82,2.1,299589.617776,4212,284.4866,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",284.33,281.71,282.72,-3,-1.05,190246.480043,4346,283.1558,{"date":485,"open":486,"high":487,"low":458,"close":488,"change":396,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",286.18,286.662278,285.72,0.44,233680.362511,3786,285.7368,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",285.58,286.23,283.66,284.48,-1.78,-0.62,402609.553545,4585,284.5214,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",287.95,288.08,284.94,286.26,-0.82,-0.29,336010.204075,3872,286.3306,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",287.6,288.54,286.39,287.08,-4.59,-1.57,368741.625753,4937,287.1603,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",292.9,293.535,291.52,291.67,-0.63,-0.22,169428.283771,3743,292.4641,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":363,"volume":544,"transactions":545,"vwap":546},"2026-08-14",293.73,293.9,291.59,292.3,-0.99,486591.110403,3525,292.2226,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",291.29,294.23,290.89,293.29,3.15,1.09,265402.872235,4538,293.4582,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",291.76,289.92,290.14,1.85,0.64,1010633.65268,7444,290.6176,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":319,"volume":574,"transactions":575,"vwap":576},"2026-08-11",291.46,287.66,288.29,-1.5,332697.84485,4414,288.9057,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":417,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",290.82,291.78,289.32,289.79,-0.41,340742.452483,4156,290.5497,{"date":588,"open":589,"high":530,"low":590,"close":434,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",291.02,289.16,2.09,0.72,193230.429748,3645,290.5271,{"date":597,"open":598,"high":599,"low":292,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",288.31,290.97,288.89,-0.73,-0.25,403410.475257,5404,289.2311,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",292.73,294.15,289.45,289.62,-0.89,-0.31,493269.461227,5288,291.1431,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",285.47,291.63,285.39,290.51,8.38,2.97,405165.409888,4115,289.8609,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",276.08,283.0189,275.8286,282.13,5.75,2.08,218378.401483,4019,281.0608,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",276.45,277.825,271.67,276.38,2.33,0.85,430189.475098,6998,274.8662,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",270.36,274.25,269.7,274.05,8.47,3.19,637564.581344,7337,272.8807,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",270.77,272.72,265.52,265.58,-6.15,-2.26,382393.610697,6721,268.1664,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":500,"volume":679,"transactions":680,"vwap":681},"2026-07-28",270.9,272.76,267.72,271.73,-1.69,402998.308485,6584,271.4763,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",277.92,277.9701,271.08,273.42,-1.48,-0.54,266565.18525,5585,273.133,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",276.6,278.06,273.92,274.9,-2.16,-0.78,263669.252639,5201,275.891,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",277.8,279.44,275.27,277.06,-6.03,-2.13,297120.277333,5932,277.1836,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",282.07,284.87,281.925,283.09,-1.09,-0.38,1266875.362352,5608,284.0472,{"date":727,"open":728,"high":729,"low":730,"close":328,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",283.22,284.435,281.815,4.76,1.7,393867.11877,5476,283.9343,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":427,"percent_change":112,"volume":742,"transactions":743,"vwap":744},"2026-07-20",281.96,283.62,279.27,279.42,251860.72877,4743,281.1063,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",277.28,282.23,275.15,279.45,-4.38,-1.54,320233.824901,5317,280.0973,{"date":757,"open":758,"high":424,"low":325,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",287.05,283.83,-5.7,-1.97,234105.972016,6279,284.8686,{"date":766,"open":767,"high":768,"low":393,"close":433,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",289.87,290.2,0.77,0.27,215022.757895,5054,288.3691,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",287.85,289.34,285.65,288.76,4.09,1.44,351657.553017,5183,288.4324,{"date":786,"open":787,"high":788,"low":328,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",287.58,287.82,284.67,-5.81,-2,250519.001356,5865,285.7087,{"date":796,"open":797,"high":381,"low":435,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-10",287.92999,290.48001,1.83,0.63,444700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",286.85999,288.95999,284.70999,288.64999,3.84,1.35,212100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":152,"volume":818,"transactions":9,"vwap":816},"2026-07-08",281.66,285.17999,280.64999,284.81,0.99,397500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",284.56,285.10999,281.20999,283.82001,-3.96,-1.38,291100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",285.95999,288.54999,285.37,287.78,4.39,1.55,168100,{"date":838,"open":839,"high":611,"low":840,"close":841,"change":842,"percent_change":752,"volume":843,"transactions":9,"vwap":841},"2026-07-02",287.89999,281.070007,283.39001,-4.42,368600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",288.57999,290.23001,286.91,287.81,-2.81,-0.97,520300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":449,"volume":860,"transactions":9,"vwap":858},"2026-06-30",285.91,291.44,285.57999,290.62,5.03,374900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",281.34,285.79001,278.25,285.59,7.41,2.66,657700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",274.69,279.5,274.17001,278.17999,2.21,0.8,571600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",279.89001,280.019989,274.63,275.97,-3.77,-1.35,559300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":700,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-24",280.85001,283.54999,279.23001,279.73999,-0.28,432600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",281.079987,283.35999,280.5,280.51999,-4.52,-1.59,225800,{"date":906,"open":907,"high":908,"low":816,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",288.16,289.64001,285.040009,-3.7,-1.28,296200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":808,"percent_change":809,"volume":919,"transactions":9,"vwap":918},"2026-06-18",288.45999,289.32001,285.92001,288.73999,248900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",289.44,289.89001,284.13,284.89999,-4.14,-1.43,409200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",290.63,290.82001,288.97,289.040009,-2.36,-0.81,287200,{"date":939,"open":908,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",292.37,289.19,291.39999,6.39,2.24,298300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":112,"percent_change":-6,"volume":952,"transactions":9,"vwap":951},"2026-06-12",285.89001,286.16,282.41,285.01001,445500,{"date":954,"open":823,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",285.54999,278.89999,285.019989,4.23,1.51,609100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",283.70999,286.089996,280.60001,280.79001,-5.3,-1.85,511200,{"date":971,"open":972,"high":973,"low":974,"close":964,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":964},"2026-06-09",289.78,291.32001,279.69,-2.44,-0.85,449200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":52,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-08",290.14999,291.37,288.13,288.53,0.17,359700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",295.60001,295.95001,287.20001,288.040009,-9.61,-3.23,514700,{"date":996,"open":997,"high":249,"low":998,"close":999,"change":45,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-04",295.14999,294.64999,297.64999,0.34,363800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",300.059998,300.35999,295.97,296.64999,-4.23,-1.41,450500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":911,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-02",301.32999,301.79001,299.87,300.88,-0.42,400700,{"date":1020,"open":1021,"high":25,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",300.64001,300.32001,302.16,2.25,0.75,439600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":406,"volume":1034,"transactions":9,"vwap":1032},"2026-05-29",298.67001,300.69,298.62,299.91,1.78,365000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",294.69,298.26999,294.54999,298.13,3.28,1.11,263700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":307,"volume":1051,"transactions":9,"vwap":1049},"2026-05-27",294.22,295.17001,293.82999,294.85001,0.09,505100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",294.60001,295.82001,293.70999,294.76001,1.4,0.48,366900,{"date":1062,"open":1063,"high":988,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",294.17001,293.01001,293.35999,0.53,0.18,344200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",291.64999,294.25,290.54999,292.82999,-0.14,-0.05,493100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",289.76001,292.98001,289.25,292.97,3.56,1.23,509200,{"date":1088,"open":1089,"high":1071,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",290.39001,288.47,289.41,-2.32,-0.8,424500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",292.41,293.16,289.29001,291.73001,-0.58,-0.2,501600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",292.89999,295.10001,291.059998,292.31,-3.39,-1.15,440800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":263,"volume":1120,"transactions":9,"vwap":1118},"2026-05-14",292.69,296.10999,292.57001,295.70001,3.7,346200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",289.35001,292.88,288.059998,292,2.48,0.86,269200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":427,"volume":1137,"transactions":9,"vwap":1135},"2026-05-12",288.70999,289.79001,286.70999,289.51999,-0.09,331100,{"date":1139,"open":571,"high":932,"low":571,"close":1140,"change":1141,"percent_change":202,"volume":1142,"transactions":9,"vwap":1140},"2026-05-11",289.60999,-0.17,476800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":972,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":972},"2026-05-08",288.39001,290.049988,288.20999,2.37,0.82,215900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",288.10001,289.92001,286.88,287.41,0.84,0.29,348300,{"date":1161,"open":1162,"high":1155,"low":1163,"close":1164,"change":1165,"percent_change":297,"volume":1166,"transactions":9,"vwap":1164},"2026-05-06",283.17999,282.64999,286.57001,5.07,327100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",281.56,282,280.62,281.5,1.18,0.42,371900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-04",280.82001,281.63,278.42001,280.32001,-0.68,-0.24,487800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1187,"change":1190,"percent_change":38,"volume":1191,"transactions":9,"vwap":1187},"2026-05-01",281,282.92001,280.85999,2.03,431900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":212,"volume":1199,"transactions":9,"vwap":1197},"2026-04-30",279.41,279.76999,275.37,278.97,0.56,458100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",278.35999,278.73001,276.97,278.41,-0.59,-0.21,445200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",278.34,279.47,277.37,279,-1.96,-0.7,532800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":137,"percent_change":191,"volume":1224,"transactions":9,"vwap":1223},"2026-04-27",279.26999,281.049988,278.64999,280.95999,329200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-24",277.20001,280.54001,276.76999,280.29999,3.92,1.42,557400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":644,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":644},"2026-04-23",278.5,279.019989,273.84,-3.52,-1.26,503800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":405,"volume":1249,"transactions":9,"vwap":1247},"2026-04-22",277.31,280.049988,276.72,279.89999,4.7,298600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":601,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",277.57999,278.14999,274.62,275.20001,-2.02,748900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":373,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",277.57001,277.91,275.32001,277.22,-0.33,445100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",276.85999,279.10999,276.35999,278.14001,3.75,1.37,531600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1174,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-16",274.94,275.20999,272.59,274.39001,0.15,490400,{"date":1284,"open":1285,"high":874,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-15",269.91,269.76001,273.97,5.11,1.9,493800,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-14",265.57001,268.92001,268.85999,4.85,1.84,361100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-13",259.98999,264.059998,259.5,264.01001,3.4,1.3,364000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":800,"percent_change":191,"volume":1314,"transactions":9,"vwap":1313},"2026-04-10",260.64001,261.70001,260,260.60999,332800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",258.42999,260.26001,256.67999,259.98001,1.48,0.57,493600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",260.66,261.32001,257.32999,258.5,6.38,2.53,534900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-07",250.94,252.27,247.31,252.12,0.13,0.05,631400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":817,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-06",251.17,252.60001,250.42999,251.99001,0.39,352800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-02",247.24001,251.53999,245.95,251,0,594600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1355,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1355},"2026-04-01",250.78999,252.58,249.74001,2.16,0.87,770200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",242.92999,249.47,242.75,248.84,8.94,3.73,1169300,{"date":1376,"open":1377,"high":1378,"low":26,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",242.78999,243.020004,239.89999,-0.86,-0.36,588300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",244.81,245.070007,240.32001,240.75999,-5.48,-2.23,787200,{"date":1393,"open":1394,"high":1335,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-26",249.87,246.16,246.24001,-5.76,-2.29,656700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":564,"volume":1407,"transactions":9,"vwap":1405},"2026-03-25",253.36,254.25999,251.31,252,1.6,903200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-24",251.52,252.11,250.13,250.39999,-2.84,-1.12,515500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",253.66,255.92999,252.47,253.24001,3.57,1.43,684800,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",253.23,248.029999,249.67,-4.25,-1.67,658900,{"date":1435,"open":1422,"high":1436,"low":1437,"close":1438,"change":1415,"percent_change":459,"volume":1439,"transactions":9,"vwap":1438},"2026-03-19",255.020004,252.13,253.92,816400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":825,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-18",258.14999,258.70001,254.92,255.039993,-1.53,290900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":427,"volume":1455,"transactions":9,"vwap":1453},"2026-03-17",259.82999,260.94,258.57999,259,-0.08,264000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1173,"volume":1463,"transactions":9,"vwap":1461},"2026-03-16",258.48999,260.67001,258.029999,259.079987,3.03,344400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1111,"volume":1471,"transactions":9,"vwap":1469},"2026-03-13",259.79999,261.26001,255.75,256.049988,-2.97,420600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",261.82001,262.059998,258.98999,259.019989,-4.54,-1.72,414900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1340,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-11",264.45001,265.85999,262.32999,263.56,0.02,287300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",263.69,265.62,262.22,263.51001,-0.27,-0.1,476700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":117,"volume":1505,"transactions":9,"vwap":1503},"2026-03-09",258.26999,264.42999,257.45999,263.78,2.96,671300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",260.89999,263.070007,259.97,260.82001,-3.44,-1.3,863500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":202,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",263.29001,265.13,261.29999,264.26001,-0.02,602100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":45,"volume":1530,"transactions":9,"vwap":1528},"2026-03-04",262.14999,265.39001,262,264.32001,2.62,609700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1311,"change":1536,"percent_change":500,"volume":1537,"transactions":9,"vwap":1311},"2026-03-03",258.76999,262.56,257.23999,-1.62,983600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":89,"percent_change":1348,"volume":1544,"transactions":9,"vwap":1543},"2026-03-02",259.029999,264.25,258.75,263.32001,618800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1092,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-27",261.59,263.22,260.85001,262.29999,-0.88,477700,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1470,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-26",267.63,262.34,264.62,-1.11,379500,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",265.28,267.92001,267.59,3.45,1.31,699300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-24",261.47,264.41,260.25,264.14001,2.68,1.03,743400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",264.34,264.82999,260.45999,261.45999,-3.17,-1.2,597600,{"date":1587,"open":1582,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":341,"volume":1592,"transactions":9,"vwap":1590},"2026-02-20",265.51999,261.25,264.63,1.99,1153300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":352,"percent_change":722,"volume":1599,"transactions":9,"vwap":1598},"2026-02-19",262.48001,263.73001,261.54999,262.64001,446500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1322,"volume":1607,"transactions":9,"vwap":1605},"2026-02-18",262.81,265.17001,262.049988,263.64001,1.5,525300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1059,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",260.01001,263.35001,258.35999,262.14001,1.26,648100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-13",262.73001,263.39001,260.23001,260.88,-1.39,-0.53,372100,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",268.26001,261.70999,262.26999,-4.97,-1.86,392500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1380,"percent_change":374,"volume":1639,"transactions":9,"vwap":1638},"2026-02-11",270.070007,270.19,266.01001,267.23999,387200,{"date":1641,"open":1635,"high":1642,"low":1643,"close":1644,"change":851,"percent_change":1381,"volume":1645,"transactions":9,"vwap":1644},"2026-02-10",270.51001,267.94,268.10001,265000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-09",266.47,270.01001,265.79001,269.070007,2.38,0.89,304900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":645,"volume":1662,"transactions":9,"vwap":1660},"2026-02-06",262.54999,267.39001,261.97,266.69,6.06,814300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-05",262.89001,264.16,259.95999,260.63,-4.62,-1.74,473800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-04",268.28,268.35001,262.92999,265.25,-3.13,-1.17,580800,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-03",273.82001,266.29001,268.38,-4.84,-1.77,538100,{"date":1690,"open":1691,"high":653,"low":1691,"close":1692,"change":1693,"percent_change":1000,"volume":1694,"transactions":9,"vwap":1692},"2026-02-02",271.35999,273.22,0.92,270800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1631,"percent_change":1182,"volume":1701,"transactions":9,"vwap":1700},"2026-01-30",272.97,274.01001,271.01001,272.29999,683800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-29",275.25,275.67001,268.97,274.16,-2.49,-0.9,544800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":583,"percent_change":460,"volume":1716,"transactions":9,"vwap":1715},"2026-01-28",277.89999,275.42999,276.64999,208100,{"date":1718,"open":1719,"high":1261,"low":1720,"close":1721,"change":1722,"percent_change":38,"volume":1723,"transactions":9,"vwap":1721},"2026-01-27",276.57001,276,277.059998,2.01,211000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-26",273.60999,275.94,273.35999,275.049988,1.89,0.69,201100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":406,"volume":1740,"transactions":9,"vwap":1738},"2026-01-23",271.73001,274.14999,271.10999,273.16,1.63,431100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":38,"volume":1748,"transactions":9,"vwap":1746},"2026-01-22",271.87,272.23999,270.48999,271.53,1.97,272900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":646,"volume":1307,"transactions":9,"vwap":1754},"2026-01-21",267.76999,271.5,266.37,269.56,2.28,{"date":1757,"open":1758,"high":1745,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-20",269.45999,266.79001,267.28,-6.74,-2.46,471400,{"date":1765,"open":1714,"high":1766,"low":1767,"close":1768,"change":602,"percent_change":1136,"volume":1769,"transactions":9,"vwap":1768},"2026-01-16",275.76001,273.37,274.019989,447900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-15",276.57999,276.60001,273.73001,274.26999,0.19,0.07,1577300,{"date":1780,"open":1781,"high":1727,"low":1782,"close":1783,"change":1784,"percent_change":1240,"volume":1785,"transactions":9,"vwap":1783},"2026-01-14",275.81,271.95999,274.079987,-3.49,471800,{"date":1787,"open":865,"high":1788,"low":1789,"close":1260,"change":330,"percent_change":613,"volume":1790,"transactions":9,"vwap":1260},"2026-01-13",278.73999,276.01001,776900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":406,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-12",276.19,279.35001,278.44,0.22,541200,{"date":1799,"open":1800,"high":1180,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-09",276.45999,275.42001,277.84,1.52,0.55,210800,{"date":1807,"open":1808,"high":1809,"low":1704,"close":1810,"change":437,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-08",278.029999,278.089996,276.32001,-0.79,377000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-07",277.85999,280.47,277.59,278.51001,1.15,0.41,614300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":341,"percent_change":770,"volume":1828,"transactions":9,"vwap":1827},"2026-01-06",276.98999,277.78,275.95999,277.35999,503600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1773,"change":1149,"percent_change":384,"volume":1834,"transactions":9,"vwap":1773},"2026-01-05",277.53,278,276.20001,400300,{"date":1836,"open":956,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1017,"volume":1841,"transactions":9,"vwap":1839},"2026-01-02",280.059998,274.39999,275.78,-1.16,479500,{"date":1843,"open":1844,"high":1845,"low":1268,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-31",279.35999,279.38,276.94,-1.99,-0.71,152100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1102,"volume":1857,"transactions":9,"vwap":1855},"2025-12-30",279.14999,279.85999,278.85001,278.92999,-0.57,204800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":873,"change":1446,"percent_change":689,"volume":1863,"transactions":9,"vwap":873},"2025-12-29",279.34,280.089996,278.62,153100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1776,"percent_change":1777,"volume":1870,"transactions":9,"vwap":1869},"2025-12-26",281.14001,281.87,280.67001,281.029999,107900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":286,"percent_change":1796,"volume":1877,"transactions":9,"vwap":1876},"2025-12-24",279.98001,281.089996,279.94,280.84,107500,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":341,"volume":1884,"transactions":9,"vwap":1882},"2025-12-23",277.64001,280.25,280.23001,2.11,189600,{"date":1886,"open":1887,"high":1888,"low":1213,"close":1889,"change":1306,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-22",278.42999,278.47,278.12,0.47,209100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1231,"percent_change":781,"volume":1897,"transactions":9,"vwap":1895},"2025-12-19",274.51999,276.82001,274.44,181700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-18",272.67999,274.54001,271.66,272.89999,3.46,1.28,282500,{"date":1908,"open":883,"high":883,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-17",269.31,269.44,-5.19,-1.89,254800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":883,"change":1919,"percent_change":191,"volume":1920,"transactions":9,"vwap":883},"2025-12-16",272.92999,275.10999,272.13,0.67,945200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-15",276.91,277.12,273.47,273.95999,-1.24,-0.45,1776200,{"date":1931,"open":1932,"high":1237,"low":1926,"close":1255,"change":902,"percent_change":1536,"volume":1933,"transactions":9,"vwap":1255},"2025-12-12",278.31,231200,{"date":1935,"open":1936,"high":881,"low":1937,"close":1938,"change":459,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-11",278.26001,275.85999,279.72,-0.16,226900,{"date":1942,"open":1844,"high":1943,"low":1944,"close":1945,"change":770,"percent_change":385,"volume":1946,"transactions":9,"vwap":1945},"2025-12-10",280.70001,277.79999,280.16,199000,{"date":1948,"open":1949,"high":1230,"low":1203,"close":881,"change":1950,"percent_change":1340,"volume":1951,"transactions":9,"vwap":881},"2025-12-09",279.19,0.14,139700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1454,"percent_change":427,"volume":1958,"transactions":9,"vwap":1957},"2025-12-08",280.35001,281.17999,278.64001,279.75,164100,{"date":1960,"open":1961,"high":840,"low":1962,"close":1963,"change":1919,"percent_change":191,"volume":1964,"transactions":9,"vwap":1963},"2025-12-05",279.70001,278.89001,279.82999,149800,{"date":1966,"open":1967,"high":881,"low":1831,"close":1968,"change":1969,"percent_change":1776,"volume":1970,"transactions":9,"vwap":1968},"2025-12-04",279.62,279.16,0.52,250600,{"date":1972,"open":1973,"high":1845,"low":1974,"close":1956,"change":1975,"percent_change":1939,"volume":1976,"transactions":9,"vwap":1956},"2025-12-03",277.87,276.95999,-0.46,255000,{"date":1978,"open":1203,"high":965,"low":1979,"close":1980,"change":1981,"percent_change":1059,"volume":1982,"transactions":9,"vwap":1980},"2025-12-02",278.040009,279.10001,1.33,253300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":722,"volume":1990,"transactions":9,"vwap":1988},"2025-12-01",276.42001,278.56,275.92001,277.76999,-1.07,490700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1994},"2025-11-28",277.79001,278.84,277.32001,1.39,0.5,85000,{"date":2000,"open":2001,"high":2002,"low":1727,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-26",277.39001,278.39001,277.45001,2.17,0.79,202600,{"date":2008,"open":2009,"high":1839,"low":2010,"close":2011,"change":2012,"percent_change":211,"volume":2013,"transactions":9,"vwap":2011},"2025-11-25",272.60999,270.019989,275.28,1.61,302300,{"date":2015,"open":2016,"high":1707,"low":2016,"close":2017,"change":2018,"percent_change":1755,"volume":2019,"transactions":9,"vwap":2017},"2025-11-24",269.57001,273.67001,6.11,333200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1820,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",267.17001,270.73999,263.81,267.56,1.1,397900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-20",277.42001,278.70001,266.10001,266.45999,-5.52,-2.03,632100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2005,"volume":2044,"transactions":9,"vwap":2042},"2025-11-19",270.38,274.22,269.70001,271.98001,2.14,320300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-18",271.29999,272.76999,267.76001,269.84,-3.72,-1.36,394300,{"date":2055,"open":1707,"high":2056,"low":2057,"close":2058,"change":1708,"percent_change":1709,"volume":2059,"transactions":9,"vwap":2058},"2025-11-17",276.92001,271.81,273.56,255900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":159,"percent_change":770,"volume":2066,"transactions":9,"vwap":2065},"2025-11-14",271.51001,277.92001,270.48001,276.049988,245000,{"date":2068,"open":2069,"high":2070,"low":1838,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-13",279.39999,279.63,275.31,-5.87,-2.09,252000,{"date":2076,"open":2077,"high":2077,"low":2078,"close":1955,"change":2079,"percent_change":1141,"volume":2080,"transactions":9,"vwap":1955},"2025-11-12",282.92999,279.45999,-0.48,171100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":813,"change":533,"percent_change":1454,"volume":2086,"transactions":9,"vwap":813},"2025-11-11",280.59,281.89001,279.39001,140900,{"date":2088,"open":2089,"high":2090,"low":1852,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-10",279.57001,282.32999,281.88,6.22,2.26,243300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2098},"2025-11-07",274.97,275.66,270.84,-0.84,-0.3,282800,{"date":2104,"open":900,"high":815,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-06",275.70001,276.5,-4.66,-1.66,229200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":142,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-05",280.70999,283.20999,279.79001,281.16,0.11,144500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1876,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1876},"2025-11-04",281.73001,283.57999,280.48999,-4.79,-1.68,183200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1566,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-03",286.85001,287.19,284.92001,285.63,0.46,236300,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":211,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-31",287.44,283.38,284.32001,0.21,159300,{"date":2142,"open":964,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":522,"volume":2147,"transactions":9,"vwap":2145},"2025-10-30",286.39999,283.64999,283.73001,-4.53,256300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-29",288.35999,288.98999,285.85999,288.26001,1.79,0.62,287700,{"date":2158,"open":2159,"high":2136,"low":2160,"close":391,"change":2161,"percent_change":1575,"volume":2162,"transactions":9,"vwap":391},"2025-10-28",285.31,284.53,2.93,162700,{"date":2164,"open":2165,"high":497,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-27",282.089996,281.72,283.54001,4.86,1.74,161000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1331,"percent_change":1693,"volume":2177,"transactions":9,"vwap":2176},"2025-10-24",278.16,279.42999,277.92999,278.67999,179000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":876,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-23",273.94,276.63,273.79999,276.14999,0.81,361200,{"date":2187,"open":1810,"high":2188,"low":2189,"close":2180,"change":1215,"percent_change":1848,"volume":2190,"transactions":9,"vwap":2180},"2025-10-22",276.39999,271.51999,194200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1075,"percent_change":1076,"volume":2197,"transactions":9,"vwap":2196},"2025-10-21",276.16,276.54999,275.12,275.89999,146200,{"date":2199,"open":2200,"high":1772,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-20",274.32999,274.32001,276.040009,3.11,1.14,258200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":1916,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1916},"2025-10-17",270.029999,273.59,269.60999,1.47,0.54,221100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":253,"percent_change":722,"volume":2220,"transactions":9,"vwap":2219},"2025-10-16",273.57999,274.67999,269.53,271.45999,332600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1059,"volume":2228,"transactions":9,"vwap":2226},"2025-10-15",274.049988,274.84,270,272.5,1.29,241700,{"date":2230,"open":2231,"high":1738,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-14",270.81,268,271.20999,-2.57,-0.94,280400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1591,"volume":2244,"transactions":9,"vwap":2242},"2025-10-13",273.040009,274.35001,272,273.78,5.35,216800,{"date":2246,"open":1988,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-10",278.57001,268.29001,268.42999,-8.89,-3.21,479200,{"date":2254,"open":1973,"high":1973,"low":2255,"close":1995,"change":1183,"percent_change":1136,"volume":2256,"transactions":9,"vwap":1995},"2025-10-09",276.23999,251800,{"date":2258,"open":2259,"high":2260,"low":1196,"close":2260,"change":2261,"percent_change":23,"volume":2262,"transactions":9,"vwap":2260},"2025-10-08",275.39001,277.56,2.85,523300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":886,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-07",276.54001,276.85001,273.92001,274.70999,-0.49,729600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1406,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-06",275.53,276.66,274.87,276.059998,0.58,639400,{"date":2280,"open":2281,"high":1833,"low":1726,"close":2282,"change":72,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-03",275.64001,274.45999,-0.39,407100,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":191,"percent_change":1050,"volume":2290,"transactions":9,"vwap":2289},"2025-10-02",276.81,274.60001,275.54001,191600,{"date":2292,"open":1918,"high":2293,"low":1918,"close":2294,"change":2295,"percent_change":406,"volume":2296,"transactions":9,"vwap":2294},"2025-10-01",275.82999,275.29999,1.65,303200,{"date":2298,"open":1782,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":800,"volume":2303,"transactions":9,"vwap":2301},"2025-09-30",273.75,270.98999,273.64999,1.72,240900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":817,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-29",272.10001,273.38,271.31,271.92999,0.37,332900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-26",270.62,271.12,268.92999,270.94,0.97,0.36,140400,{"date":2322,"open":2323,"high":2324,"low":2232,"close":2325,"change":318,"percent_change":689,"volume":2326,"transactions":9,"vwap":2325},"2025-09-25",269.35001,270.76999,269.97,147000,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1017,"volume":2333,"transactions":9,"vwap":2331},"2025-09-24",273.35001,269.98001,271.44,-1.14,370700,{"date":2335,"open":2071,"high":2071,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-23",271.95001,272.57999,-3.04,-1.1,1604000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":23,"volume":2348,"transactions":9,"vwap":2346},"2025-09-22",272.60001,275.72,272.45999,275.62,2.84,170900,{"date":2350,"open":2331,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":102,"volume":2355,"transactions":9,"vwap":2353},"2025-09-19",273.14001,271,272.78,2.73,319500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1969,"volume":2363,"transactions":9,"vwap":2361},"2025-09-18",270.41,271.45001,269.38,270.049988,1.41,186500,{"date":2365,"open":2366,"high":1754,"low":2367,"close":2368,"change":2369,"percent_change":722,"volume":2370,"transactions":9,"vwap":2368},"2025-09-17",269.42999,266.22,268.64001,-1.03,245600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1928,"percent_change":1141,"volume":2377,"transactions":9,"vwap":2376},"2025-09-16",270.45999,270.54001,269.45001,269.67001,219800,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-15",268.73001,270.17999,270.12,2.61,0.98,162300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":117,"percent_change":1174,"volume":2392,"transactions":9,"vwap":2391},"2025-09-12",266.89001,268.019989,266.29999,267.51001,122900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":489,"volume":2400,"transactions":9,"vwap":2398},"2025-09-11",266.60001,266.94,265.39999,266.38,1.16,215400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":132,"volume":2408,"transactions":9,"vwap":2406},"2025-09-10",266.35999,266.66,264.48999,265.22,2.04,162900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":152,"volume":2416,"transactions":9,"vwap":2414},"2025-09-09",262.78,263.28,261.62,263.17999,0.91,116200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1629,"change":2422,"percent_change":211,"volume":2423,"transactions":9,"vwap":1629},"2025-09-08",262.12,263.26999,262.029999,1.53,161700,{"date":2425,"open":2426,"high":2427,"low":1542,"close":2428,"change":374,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-05",263.29999,263.41,260.73999,-0.12,178700,{"date":2432,"open":2433,"high":2434,"low":1452,"close":2435,"change":1755,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-04",259.23999,261.13,261.059998,0.88,139200,{"date":2439,"open":2440,"high":2441,"low":1535,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-03",258.049988,259.42999,258.78,2.72,1.06,139300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":223,"volume":2125,"transactions":9,"vwap":2451},"2025-09-02",254.089996,256.22,253.28999,256.059998,-2.35,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2332,"volume":2459,"transactions":9,"vwap":2457},"2025-08-29",260.54001,257.5,258.41,-2.99,133800,{"date":2461,"open":1610,"high":2462,"low":2441,"close":2463,"change":2464,"percent_change":211,"volume":2465,"transactions":9,"vwap":2463},"2025-08-28",261.76001,261.39999,1.54,149100,{"date":2467,"open":2468,"high":2469,"low":1452,"close":2470,"change":264,"percent_change":984,"volume":2471,"transactions":9,"vwap":2470},"2025-08-27",259.38,260.20999,259.85999,148200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2441,"change":835,"percent_change":406,"volume":2477,"transactions":9,"vwap":2441},"2025-08-26",257.89001,259.47,257.54999,146300,{"date":2479,"open":2480,"high":2481,"low":2456,"close":2480,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2480},"2025-08-25",257.88,259.35001,-0.47,-0.18,128700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1803,"volume":2492,"transactions":9,"vwap":2490},"2025-08-22",254.75,259.14001,254.34,258.35001,3.87,223700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1679,"percent_change":1975,"volume":2499,"transactions":9,"vwap":2498},"2025-08-21",254.99001,255.99001,253.64999,254.48,181900,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":689,"volume":2506,"transactions":9,"vwap":2504},"2025-08-20",256.78,252.3,255.64999,-1.4,305500,{"date":2508,"open":2428,"high":2428,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-19",256.57999,257.049988,-3.78,-1.45,159200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":460,"percent_change":202,"volume":2520,"transactions":9,"vwap":2519},"2025-08-18",260.54999,261.040009,259.88,260.82999,119900,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":1182,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-15",262.25,260.23999,260.98001,-0.26,178200,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1969,"percent_change":212,"volume":2533,"transactions":9,"vwap":2532},"2025-08-14",260.56,262.45001,261.66,161800,{"date":2535,"open":1598,"high":2536,"low":2537,"close":2538,"change":2101,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-13",262.89999,260.48001,261.14001,-0.11,237300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-12",259.89999,261.51001,258.70999,261.44,2.9,1.12,146400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1975,"percent_change":2483,"volume":2556,"transactions":9,"vwap":2555},"2025-08-11",258.81,260.32001,258.040009,258.54001,216100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":1453,"change":2562,"percent_change":45,"volume":2563,"transactions":9,"vwap":1453},"2025-08-08",257.38,259.29999,257.29999,2.57,164000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1939,"volume":2571,"transactions":9,"vwap":2569},"2025-08-07",258.10001,258.56,254.53,256.42999,-0.4,159500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1996,"volume":2579,"transactions":9,"vwap":2577},"2025-08-06",253.89999,257.059998,253.81,256.82999,3.53,374700,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-08-05",255.55,256,253.19,253.3,-1.92,-0.75,210300,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-04",252.59,255.28,255.22,4.82,1.92,215800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":1413,"change":2602,"percent_change":1256,"volume":2603,"transactions":9,"vwap":1413},"2025-08-01",252.49001,252.63,249.37,-5.17,246800,{"date":2605,"open":1320,"high":1320,"low":2606,"close":2607,"change":2139,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-31",254.87,255.57001,0.08,175600,{"date":2611,"open":2612,"high":2583,"low":2613,"close":2614,"change":2155,"percent_change":191,"volume":2615,"transactions":9,"vwap":2614},"2025-07-30",255.19,253.56,255.36,243600,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":319,"volume":2623,"transactions":9,"vwap":2621},"2025-07-29",256.79001,257.14001,254.57001,254.74001,-1.32,253400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2451,"change":2629,"percent_change":770,"volume":2630,"transactions":9,"vwap":2451},"2025-07-28",255.64,256.29999,255.42999,0.68,143800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":82,"percent_change":1066,"volume":2637,"transactions":9,"vwap":2636},"2025-07-25",254.36,255.67999,254.28999,255.38,286400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":341,"percent_change":384,"volume":2644,"transactions":9,"vwap":2643},"2025-07-24",253.91,254.53999,253.25999,254.039993,135300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":2004,"percent_change":1128,"volume":2650,"transactions":9,"vwap":2648},"2025-07-23",252.17,253.28,251.0099945,254200,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":532,"volume":2657,"transactions":9,"vwap":2655},"2025-07-22",252.84,249.86,251.11,-1.58,149600,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":592,"percent_change":1158,"volume":2663,"transactions":9,"vwap":2662},"2025-07-21",252.2,253.67999,252.69,157800,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2101,"percent_change":2429,"volume":2669,"transactions":9,"vwap":2668},"2025-07-18",252.95,251.28,251.97,181000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":1336,"change":2302,"percent_change":1731,"volume":2675,"transactions":9,"vwap":1336},"2025-07-17",250.86,252.38,250.50999,207500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2436,"percent_change":152,"volume":2682,"transactions":9,"vwap":2681},"2025-07-16",250.050003,250.73,248.080002,250.55,425200,{"date":2684,"open":2685,"high":2686,"low":1430,"close":1430,"change":137,"percent_change":770,"volume":2687,"transactions":9,"vwap":1430},"2025-07-15",251.039993,251.32001,238600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2629,"percent_change":770,"volume":2320,"transactions":9,"vwap":2693},"2025-07-14",248.25999,249.44,247.36,249.0099945,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1623,"percent_change":1207,"volume":2700,"transactions":9,"vwap":2699},"2025-07-11",247.92999,249,247.34,248.33,152600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1076,"percent_change":1521,"volume":2707,"transactions":9,"vwap":2706},"2025-07-10",249.28999,249.32001,247.53999,248.86,263300,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-09",247.61,249.25999,248.91,2.35,0.95,213700,{"date":2717,"open":1337,"high":2718,"low":2719,"close":2720,"change":602,"percent_change":1496,"volume":2721,"transactions":9,"vwap":2720},"2025-07-08",247.37,246.22,246.56,197900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":500,"volume":2729,"transactions":9,"vwap":2727},"2025-07-07",247.41,247.58,245.53999,246.81,-1.55,248200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":45,"volume":2737,"transactions":9,"vwap":2735},"2025-07-03",247.14999,248.88,246.98,248.36,2.45,144400,{"date":2739,"open":2740,"high":1354,"low":2741,"close":2742,"change":2743,"percent_change":2184,"volume":2744,"transactions":9,"vwap":2742},"2025-07-02",243.89,243.73,245.91,1.98,345500,{"date":2746,"open":2726,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":480,"volume":2751,"transactions":9,"vwap":2749},"2025-07-01",246.029999,243.080002,243.92999,-2.58,792500,{"date":2753,"open":2754,"high":2732,"low":2755,"close":2756,"change":2757,"percent_change":592,"volume":2758,"transactions":9,"vwap":2756},"2025-06-30",246.32001,245.25,246.50999,1.77,358100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":959,"percent_change":2155,"volume":2765,"transactions":9,"vwap":2764},"2025-06-27",243.75999,245.24001,242.72,244.74001,231500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2184,"volume":2773,"transactions":9,"vwap":2771},"2025-06-26",241.92,243.52,241.32001,243.23,1.95,177800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":117,"percent_change":1890,"volume":1940,"transactions":9,"vwap":2779},"2025-06-25",241.080002,241.78,240.44,241.28,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1084,"percent_change":1606,"volume":2786,"transactions":9,"vwap":2785},"2025-06-24",239.27,240.5,238.71001,240.14999,249800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2444,"volume":2794,"transactions":9,"vwap":2792},"2025-06-23",234.22,236.96001,233.41,236.59,2.47,226600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-06-20",236.88,236.99001,233.5,234.12,-1.31,-0.56,175500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1017,"percent_change":2483,"volume":2810,"transactions":9,"vwap":2809},"2025-06-18",236.52,237.5,234.92999,235.42999,174700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1989,"volume":2818,"transactions":9,"vwap":2816},"2025-06-17",237.12,237.81,235.82001,235.85001,-2.55,184900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2399,"volume":2826,"transactions":9,"vwap":2824},"2025-06-16",236.98,238.89,236.87,238.39999,2.74,199900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-13",236.21001,237.75999,235.089996,235.66,-3.08,-1.29,235600,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":89,"percent_change":264,"volume":2841,"transactions":9,"vwap":2840},"2025-06-12",237.33,239.14,238.74001,160900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1551,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-11",239.25,239.77,237.070007,237.72,-0.37,224800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1033,"percent_change":1025,"volume":2856,"transactions":9,"vwap":2855},"2025-06-10",237.10001,238.7,236.27,238.60001,203300,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":122,"percent_change":2116,"volume":2863,"transactions":9,"vwap":2862},"2025-06-09",236.86,237.39,236.36,236.82001,190800,{"date":2865,"open":2806,"high":2866,"low":2815,"close":2867,"change":2793,"percent_change":2444,"volume":2868,"transactions":9,"vwap":2867},"2025-06-06",237.49001,236.57001,189700,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1631,"percent_change":1811,"volume":2875,"transactions":9,"vwap":2874},"2025-06-05",236.75,237.63,233.35001,234.10001,323300,{"date":2877,"open":2878,"high":2861,"low":2879,"close":2880,"change":1693,"percent_change":1348,"volume":2881,"transactions":9,"vwap":2880},"2025-06-04",235.61,235,235.96001,202800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1273,"percent_change":211,"volume":2888,"transactions":9,"vwap":2887},"2025-06-03",233.84,235.74001,233.42,235.039993,216900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2154,"percent_change":769,"volume":2895,"transactions":9,"vwap":2894},"2025-06-02",231.17,233.71001,230.62,233.67,213600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":700,"percent_change":363,"volume":2902,"transactions":9,"vwap":2901},"2025-05-30",232.050003,232.78,229.089996,231.88,272100,{"date":2904,"open":2879,"high":2879,"low":2905,"close":2906,"change":646,"percent_change":2310,"volume":2907,"transactions":9,"vwap":2906},"2025-05-29",231.28,232.66,259600,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":330,"percent_change":2848,"volume":2914,"transactions":9,"vwap":2913},"2025-05-28",233,233.89,231.47,231.81,169800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":1148,"volume":2922,"transactions":9,"vwap":2920},"2025-05-27",230.0099945,232.85001,229.89999,232.67999,5.39,372600,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-23",226,228.49001,227.28999,-2.31,-1.01,314200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":242,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-22",228.85001,231.089996,228.55,229.60001,0.31,339300,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":927,"volume":2946,"transactions":9,"vwap":2944},"2025-05-21",230.39,233.12,228.039993,228.89999,-3.31,310700,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1381,"volume":2954,"transactions":9,"vwap":2952},"2025-05-20",232.10001,232.55,230.53999,232.21001,-0.83,270200,{"date":2956,"open":2957,"high":2958,"low":2957,"close":2959,"change":1487,"percent_change":308,"volume":2960,"transactions":9,"vwap":2959},"2025-05-19",229.94,233.37,233.039993,289800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1066,"volume":2968,"transactions":9,"vwap":2966},"2025-05-16",232.75999,233.050003,231,233.020004,1.22,191700,{"date":2970,"open":2971,"high":2899,"low":2972,"close":2973,"change":2974,"percent_change":1487,"volume":2975,"transactions":9,"vwap":2973},"2025-05-15",230.42999,229.95,231.8,0.04,383500,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":190,"volume":2983,"transactions":9,"vwap":2981},"2025-05-14",230.91,232.2,230.60001,231.75999,1.64,309700,{"date":2985,"open":2986,"high":2978,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-13",227.7,227.39999,230.12,3.13,1.38,365500,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-12",226.070007,227.050003,223.95,226.99001,9.14,4.2,454300,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":1928,"percent_change":1207,"volume":3007,"transactions":9,"vwap":3006},"2025-05-09",218.86,219.64,217.35001,217.85001,313200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":2277,"volume":3015,"transactions":9,"vwap":3013},"2025-05-08",218.78,220.17,216.53999,218.3,1.25,311100,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":406,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-07",216.7,217.88,214.3,217.050003,0.28,270000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":700,"volume":3031,"transactions":9,"vwap":3029},"2025-05-06",215.86,217.99001,215.55,216.45,-1.7,240200,{"date":3033,"open":3034,"high":3035,"low":3006,"close":3036,"change":3037,"percent_change":601,"volume":3038,"transactions":9,"vwap":3036},"2025-05-05",217.98,219.62,218.14999,-1.61,229700,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":1321,"volume":3046,"transactions":9,"vwap":3044},"2025-05-02",219.0099945,220.58,218.23,219.75999,3.21,351300,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":2548,"volume":3054,"transactions":9,"vwap":3052},"2025-05-01",217.92999,219.35001,216.46001,216.55,2.39,530800,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":308,"percent_change":1356,"volume":3061,"transactions":9,"vwap":3060},"2025-04-30",210.5,214.89,208.49001,214.16,365100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2464,"percent_change":592,"volume":3068,"transactions":9,"vwap":3067},"2025-04-29",211.64999,214.47,211.47,214.14999,250200,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2483,"percent_change":1454,"volume":3075,"transactions":9,"vwap":3074},"2025-04-28",213.33,213.74001,209.95,212.61,256800,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":22,"percent_change":2211,"volume":3082,"transactions":9,"vwap":3081},"2025-04-25",210.25,213.24001,209.53999,212.78999,535200,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-04-24",204.88,209.78,204.62,209.71001,5.74,2.81,300300,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":2093,"volume":3099,"transactions":9,"vwap":3097},"2025-04-23",206,207.88,203.16,203.97,4.5,797400,{"date":180,"open":3101,"high":3102,"low":176,"close":3103,"change":2547,"percent_change":1321,"volume":3104,"transactions":9,"vwap":3103},196.57001,200.59,199.47,578500]