[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OEF":3,"homepage-market-summary":29,"stock-historical-OEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OEF","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares S&P 100 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7838,3.051356,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},389.32,389.36,390.69,388.77,387.23,2.09,0.54,308218.128789,306.84,658637.431896506,98.4,6521,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},259.20001,591276,215815895.406023,46.94,"2025-04-24",[183,186,196,207,218,228,238,249,260,271,281,292,303,314,325,336,347,358,369,380,390,401,412,422,432,442,453,464,475,485,495,506,517,528,539,549,560,571,582,590,599,609,618,627,638,648,657,668,679,690,699,708,717,728,738,749,759,770,780,790,800,811,820,829,838,846,855,863,870,876,885,892,900,908,917,926,934,943,951,960,967,976,985,992,1000,1009,1017,1025,1034,1043,1051,1060,1066,1073,1080,1088,1097,1105,1114,1122,1129,1135,1143,1150,1158,1164,1171,1180,1188,1196,1204,1212,1220,1227,1236,1245,1253,1261,1270,1278,1285,1294,1301,1310,1319,1327,1335,1343,1351,1358,1367,1375,1382,1390,1398,1406,1414,1423,1431,1440,1448,1457,1465,1474,1482,1490,1498,1506,1514,1521,1528,1535,1542,1551,1558,1565,1572,1581,1588,1596,1604,1612,1619,1627,1636,1643,1651,1660,1668,1675,1684,1693,1699,1706,1714,1720,1728,1735,1743,1749,1757,1765,1773,1781,1788,1795,1802,1809,1817,1823,1829,1835,1843,1850,1857,1865,1874,1881,1888,1897,1904,1911,1919,1925,1933,1939,1947,1953,1959,1966,1972,1978,1984,1990,1995,2001,2008,2016,2024,2033,2039,2047,2056,2063,2072,2078,2084,2093,2100,2109,2117,2122,2128,2135,2144,2152,2158,2167,2173,2181,2189,2196,2203,2211,2218,2224,2229,2237,2245,2250,2256,2262,2269,2274,2281,2288,2294,2301,2310,2318,2325,2332,2337,2345,2351,2358,2366,2372,2379,2386,2392,2399,2406,2414,2421,2428,2435,2443,2451,2457,2464,2470,2479,2486,2493,2499,2505,2512,2516,2523,2530,2536,2542,2548,2555,2562,2569,2577,2584,2590,2598,2604,2611,2618,2626,2631,2638,2645,2653,2661,2669,2676,2683,2690,2697,2704,2711,2716,2722,2729,2737,2745,2753,2760,2768,2775,2783,2790,2798,2804,2812,2818,2826,2833,2840,2846,2854,2860,2868,2876,2883,2890,2897,2904,2912,2919,2926,2933,2939,2946,2953,2959,2968,2976,2984,2992,2998,3006,3015,3023,3030,3037,3045,3052,3059],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6376,389.826,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",385.13,388.3,384.671,2.4,0.62,145264.212929,4314,386.9017,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",385.53,386.66,383.8301,384.83,3.28,0.86,269056.350774,4073,384.8289,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",383.12,383.275,379.43,381.55,-0.53,-0.14,339220.061058,6987,381.3319,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":88,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",383.11,385.45,381.57,382.08,0.06,186675.11252,5031,383.5661,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",383.87,381.22,381.86,-1.32,-0.34,194682.122361,5116,382.194,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",384.72,385.18,382.16,383.18,-2.98,-0.77,232320.148953,6349,383.7259,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",384.56,386.46,383.31,386.16,2.26,0.59,205463.105951,5799,385.3801,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",381.43,384.4,381.1801,383.9,0.28,0.07,223096.826166,6031,383.3891,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",386.96,382.81,383.62,-3.31,-0.86,178020.535797,5202,384.1757,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",387.32,388.13,386.37,386.93,-0.21,-0.05,280132.418658,6885,387.1552,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",382.68,387.8,382.61,387.14,7.11,1.87,324741.491505,5410,385.7648,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",380.48,380.58,378.23,380.03,0.38,0.1,242788.721844,4892,379.8262,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",379.75,380.13,378.09,379.65,4.82,1.29,165066.064842,4365,379.1476,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",377.69,378.44,372.78,374.83,-1.49,-0.4,198970.819526,5552,376.0218,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",377.56,377.93,375.62,376.32,-2.46,-0.65,128402.14778,4123,376.3107,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",378.01,380.07,377.115,378.78,-1.57,-0.41,237273.754354,5702,379.0109,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",380.52,381.67,380.2,380.35,3.15,0.84,202794.174996,5687,380.8303,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",376.72,378.05,376.08,377.2,-1.74,-0.46,164343.371593,5160,377.071,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",379.49,377.715,378.94,-1.59,-0.42,190826.810467,5301,378.9144,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",381.75,382.015,379.68,380.53,-1.66,-0.43,214217.041039,7066,380.6254,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",384.22,384.65,381.6105,382.19,-2.13,-0.55,192746.872507,4915,382.5996,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",381.33,385.05,384.32,4.27,1.12,152408.544737,5001,383.7071,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":255,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",378.38,381.01,378,380.05,0.6,216525.727711,5688,379.989,{"date":433,"open":434,"high":382,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",377.04,376.4114,377.79,-2.19,-0.58,154243.330169,4526,377.9861,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",380.09,380.47,378.69,379.98,-0.93,-0.24,186804.909785,5019,379.5509,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",381.4,384.2,380.375,380.91,0.02,0.01,234642.441397,5939,381.732,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",379.03,381.4664,378.04,380.89,3.55,0.94,280087.463151,6410,379.929,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":287,"volume":482,"transactions":483,"vwap":484},"2026-08-26",377.47,378.12,376.39,377.34,-0.81,148609.327369,4788,377.4878,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":80,"volume":492,"transactions":493,"vwap":494},"2026-08-25",377.98,378.758,376.7,378.15,1.28,253243.096521,5803,377.6484,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",377.7,377.99,376.0401,376.87,-0.99,-0.26,154790.507165,4589,377.1626,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",377.89,379.18,376.84,377.86,1.17,0.31,141686.014362,4703,377.8119,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",378.76,379.25,376.2021,376.69,-3.46,-0.91,228127.340064,6040,377.4699,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",379.47,381.3,378.57,380.15,1.4,0.37,249103.265131,5834,380.0838,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":72,"volume":546,"transactions":547,"vwap":548},"2026-08-18",378.54,379.24,377.83,378.75,-1.94,198083.448007,6911,378.664,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",382.65,382.875,380.37,380.69,-1.84,-0.48,153282.041984,4998,381.285,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",384.07,384.3073,382.155,382.53,-1.27,-0.33,192464.295453,4723,382.9921,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",382.55,384.81,382,383.8,2.47,0.65,170822.717294,4985,383.4786,{"date":583,"open":584,"high":584,"low":585,"close":414,"change":95,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",382.66,380.8385,0.13,207784.793727,6703,381.5881,{"date":591,"open":592,"high":592,"low":427,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",384.17,380.82,-2.18,-0.57,236678.145539,5347,381.6764,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":288,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",382.92,384.11,382.23,383,-0.01,158766.483561,4316,383.0195,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":299,"percent_change":51,"volume":615,"transactions":616,"vwap":617},"2026-08-07",382.14,383.69,381.56,383.05,251586.297272,5265,382.6535,{"date":619,"open":212,"high":620,"low":363,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",382.64,381.18,0.43,0.11,146904.428431,4095,381.1952,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",384.1,384.82,380.73,380.75,-0.97,-0.25,211660.267534,5726,382.2526,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",375.99,382.85,381.72,6.89,1.84,207057.444877,6871,380.4698,{"date":649,"open":650,"high":651,"low":650,"close":330,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-03",370.11,375.43,5.8,1.57,176737.933588,4927,374.1778,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",366.77,369.72,363.7,369.03,3.46,0.95,201505.72191,5337,367.0971,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",361.8,366.05,361.26,365.57,7.3,2.04,459742.406216,7332,363.4644,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",363.57,365.46,358.17,358.27,-5.95,-1.63,305075.505189,6708,361.452,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":174,"percent_change":266,"volume":696,"transactions":697,"vwap":698},"2026-07-28",363.08,365.41,362.04,364.22,234352.820571,5153,364.1647,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":605,"percent_change":-6,"volume":705,"transactions":706,"vwap":707},"2026-07-27",366.41,366.78,361.78,363.22,304654.297631,4623,363.28,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":81,"percent_change":151,"volume":714,"transactions":715,"vwap":716},"2026-07-24",363.05,365.7,362.39,363.23,594872.334236,7411,363.8538,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",363.94,365.25,361.29,363.09,-5.67,-1.54,391720.233097,5389,362.6746,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":634,"volume":735,"transactions":736,"vwap":737},"2026-07-22",368.97,370.52,368.41,368.76,-0.92,140666.755416,3647,369.4705,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",368.56,370,367.61,369.68,2.78,0.76,172373.983271,5292,369.1038,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":460,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",368.69,369.99,366.395,366.9,0,218392.513708,5729,367.6929,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",365.93,369.16,365.225,366.89,-4.3,-1.16,337388.006276,8398,367.6452,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":65,"volume":777,"transactions":778,"vwap":779},"2026-07-16",373.16,373.525,369.69,371.19,-2.71,173315.653252,6022,372.1945,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-15",371.87,373.9,371.62,3.26,0.88,162090.488309,5367,372.9559,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":80,"volume":797,"transactions":798,"vwap":799},"2026-07-14",369.76,371.115,368.5719,370.64,1.24,194385.426981,5353,370.425,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-13",370.75,371.7996,368.8,369.4,-2.91,-0.78,376338.700722,5828,369.9842,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",370.54999,372.5,368.76001,372.31,2.1,0.57,397500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",367.53,370.29001,366.34,370.20999,2.41,0.66,172200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",366.53,368.059998,364.70999,367.79999,-0.45,-0.12,237800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":234,"volume":845,"transactions":9,"vwap":843},"2026-07-07",369.10001,369.56,367.16,368.25,-1.24,155400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",368.14999,370.44,367.47,369.48999,3.41,0.93,153500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":224,"volume":862,"transactions":9,"vwap":860},"2026-07-02",366.56,368.87,363.98001,366.079987,0.21,187700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":755,"percent_change":755,"volume":869,"transactions":9,"vwap":868},"2026-07-01",365.32999,367.60999,364.17999,365.87,206400,{"date":871,"open":872,"high":831,"low":873,"close":868,"change":874,"percent_change":853,"volume":875,"transactions":9,"vwap":868},"2026-06-30",363,362.97,3.36,282200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",360.76001,363.12,358.57999,362.51001,4.94,1.38,481500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":459,"percent_change":460,"volume":891,"transactions":9,"vwap":890},"2026-06-26",355.72,360.45001,354.81,357.57001,308400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":556,"volume":899,"transactions":9,"vwap":897},"2026-06-25",361.31,361.64001,355.87,357.54999,-1.73,362600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":766,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-24",360.95999,363.20999,358.23999,359.28,-0.32,267200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",360.26001,363.57999,359.56,360.44,-5.16,-1.41,288200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",368.28,369.28,365.089996,365.60001,-3.06,-0.83,337500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":796,"volume":933,"transactions":9,"vwap":931},"2026-06-18",368.10001,368.92999,365.95999,368.66,4.52,234400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-17",369.10999,369.32001,363.10999,364.14001,-4.55,-1.23,518700,{"date":944,"open":945,"high":946,"low":947,"close":751,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":751},"2026-06-16",370.45999,370.81,368.38,-2.36,-0.64,221500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",369.20001,372.070007,368.94,371.049988,6.65,1.82,282500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":203,"percent_change":106,"volume":966,"transactions":9,"vwap":965},"2026-06-12",364.73001,366.01001,361.47,364.39999,480200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",358.95999,364.37,356.32999,363.54001,5.78,1.62,720900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",361.60001,363.81,357.56,357.76001,-5.86,-1.61,366400,{"date":986,"open":848,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":884,"transactions":9,"vwap":989},"2026-06-09",369.37,356.54999,363.62,-2.95,-0.8,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":136,"volume":999,"transactions":9,"vwap":997},"2026-06-08",367.92001,369.23001,365.59,366.57001,1.69,263200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",373.20001,373.67999,364.049988,364.88,-10.85,-2.89,391900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":116,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-04",372.89999,376.35999,372.69,375.73001,0.32,273300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":73,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-03",377.42001,377.85001,374.019989,374.53,-0.87,416400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",377.42999,378.76999,376.47,377.82001,-0.28,-0.07,256500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",377.10999,379.019989,376.70999,378.10001,0.77,0.2,450000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":131,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-29",377.01001,378.25,376.23001,377.32999,0.23,375200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",373.44,376.57999,373.32999,376.45999,2.55,0.68,252100,{"date":1061,"open":1062,"high":1063,"low":816,"close":1064,"change":1040,"percent_change":861,"volume":1065,"transactions":9,"vwap":1064},"2026-05-27",373.66,373.98001,373.91,239400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":94,"percent_change":101,"volume":1072,"transactions":9,"vwap":1071},"2026-05-26",372.98999,374.089996,371.92001,373.14001,228100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":775,"change":1078,"percent_change":88,"volume":1079,"transactions":9,"vwap":775},"2026-05-22",372.040009,373.19,370.82001,0.8,251800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1015,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-21",368.72,371.67001,367.48999,370.39001,0.09,505100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",367.32999,370.29999,366.48001,370.070007,3.63,0.99,345100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":343,"volume":1104,"transactions":9,"vwap":1102},"2026-05-19",366.85999,368.35001,365.17999,366.44,-2.38,330700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-18",369.82999,370.31,366.070007,368.82001,-0.54,-0.15,456400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":940,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-15",370.89999,371.89001,368.48999,369.35999,-1.22,351500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1064,"change":1127,"percent_change":365,"volume":1128,"transactions":9,"vwap":1064},"2026-05-14",371.56,374.64001,371.39001,3.1,187100,{"date":1130,"open":1131,"high":1132,"low":997,"close":946,"change":1133,"percent_change":131,"volume":1134,"transactions":9,"vwap":946},"2026-05-13",367.73999,371.60999,3.19,220900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":354,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",367.049988,367.88,364.16,367.62,-0.11,477200,{"date":1144,"open":1145,"high":936,"low":1146,"close":1147,"change":578,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-11",366.42001,366.32999,368.029999,0.18,223200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":470,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-08",365.23999,367.67001,365.19,367.38,0.98,290800,{"date":1159,"open":1160,"high":1161,"low":872,"close":1162,"change":1111,"percent_change":1112,"volume":1163,"transactions":9,"vwap":1162},"2026-05-07",365.079987,366.29001,363.82999,657300,{"date":1165,"open":1166,"high":962,"low":1167,"close":970,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":970},"2026-05-06",360.59,360.32001,6.26,1.75,292800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",357.019989,358.72,357.01001,358.10999,2.89,0.81,315600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":354,"volume":1187,"transactions":9,"vwap":1185},"2026-05-04",356.29999,356.95001,353.48001,355.22,-1.48,359100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":23,"volume":1195,"transactions":9,"vwap":1193},"2026-05-01",356.51001,358.84,356.19,356.70001,1.9,366100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1040,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",354.10001,355.48999,350.67001,354.79999,2.72,383000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":310,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",351.38,352.42001,350.42001,352.079987,0.03,592000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1120,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",351.29999,352.34,350.56,351.98001,-0.35,392100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1156,"percent_change":266,"volume":1226,"transactions":9,"vwap":1225},"2026-04-27",351.42999,353.44,351.34,353.20001,462200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-24",350.20999,352.42999,349.26999,352.22,3.52,1.01,399300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-23",349.51001,350.81,345.67999,348.70001,-1.96,-0.56,614600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":883,"volume":1252,"transactions":9,"vwap":1250},"2026-04-22",348.38,350.73999,347.95001,350.66,4.77,435700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":171,"volume":1260,"transactions":9,"vwap":1258},"2026-04-21",349,349.23999,345.17999,345.89001,-2.48,788500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-20",349.14001,349.35001,346.79999,348.37,-1.35,-0.39,482500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":116,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",347.97,350.73001,347.75,349.72,4.14,511800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":136,"percent_change":586,"volume":1284,"transactions":9,"vwap":1283},"2026-04-16",345.54999,346.25,343.76001,345.57999,418700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-15",342.059998,345.29999,341.44,345.12,3.95,1.16,318100,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-14",337.14001,341.17001,5.21,1.55,470100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",332.25,336.23001,331.56,335.95999,2.74,0.82,405600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",333.47,334.56,332.63,333.22,0.4,0.12,312700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1178,"volume":1326,"transactions":9,"vwap":1324},"2026-04-09",329.94,333.17001,329.14999,332.82001,2.67,615700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":577,"volume":1334,"transactions":9,"vwap":1332},"2026-04-08",331.10001,331.64999,328.029999,330.14999,7.95,805400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1086,"volume":1342,"transactions":9,"vwap":1340},"2026-04-07",321.26001,322.37,317.51999,322.20001,0.3,888100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":126,"volume":1350,"transactions":9,"vwap":1348},"2026-04-06",320.48001,322.48001,320.19,321.89999,1.49,755300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":151,"percent_change":460,"volume":1357,"transactions":9,"vwap":1356},"2026-04-02",316.29001,321.17001,315.14001,320.41,1181700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",319.89999,322.079987,319.31,320.37,2.3,0.72,1516500,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",311.57001,318.63,318.070007,9.86,3.2,2144300,{"date":1376,"open":1377,"high":1378,"low":25,"close":1379,"change":448,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-30",311.76999,312,308.20999,-0.3,796300,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",313.76001,308.60999,309.14001,-5.82,-1.85,1269400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1242,"volume":1397,"transactions":9,"vwap":1395},"2026-03-26",319.070007,320,314.84,314.95999,-6.29,1405200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":428,"volume":1405,"transactions":9,"vwap":1403},"2026-03-25",322.01001,323.23999,320.29001,321.25,1.92,1712700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":595,"volume":1413,"transactions":9,"vwap":1411},"2026-03-24",319.23999,321.29999,318.5,319.32999,-1.83,3534800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-23",322.26999,324.38,320.32001,321.16,3.59,1.13,4258700,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-20",321.45001,316.059998,317.57001,-4.59,-1.42,2431900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-19",321.42999,323.53,320.26001,322.16,-1.21,-0.37,2464700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":331,"volume":1447,"transactions":9,"vwap":1445},"2026-03-18",327.14999,327.60001,323.17001,323.37,-4.88,2180500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-17",329.37,330.35001,327.88,328.25,-0.61,-0.19,1507600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1095,"volume":1464,"transactions":9,"vwap":1462},"2026-03-16",328.29999,330.60001,327.69,328.85999,3.22,3742600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-13",329.73999,331.17999,325.25,325.64001,-2.9,-0.88,3707800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1186,"volume":1481,"transactions":9,"vwap":1479},"2026-03-12",331.019989,331.089996,328.37,328.54001,-4.93,30134500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1312,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1312},"2026-03-11",334.10001,335.53,331.75,-0.13,-0.04,778000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":288,"volume":1497,"transactions":9,"vwap":1495},"2026-03-10",333.53,336.089996,332.10999,333.60001,-0.16,1105300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":786,"volume":1505,"transactions":9,"vwap":1503},"2026-03-09",328.089996,334.57001,326.42999,333.76001,2.9,1062500,{"date":1507,"open":1508,"high":1314,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",330.89999,329.48001,330.85999,-3.65,-1.09,844500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1516,"change":1519,"percent_change":332,"volume":1520,"transactions":9,"vwap":1516},"2026-03-05",334.51001,336.01001,331.60999,-1.34,906900,{"date":1522,"open":86,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":745,"volume":1527,"transactions":9,"vwap":1525},"2026-03-04",336.78,333.049988,335.85001,2.52,552200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":983,"percent_change":556,"volume":1534,"transactions":9,"vwap":1533},"2026-03-03",330.040009,334.23999,328.19,333.32999,1077600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":224,"percent_change":459,"volume":1541,"transactions":9,"vwap":1540},"2026-03-02",330.78,336.16,330.64001,334.94,840000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-27",333.56,335.079987,332.73999,334.88,-2.03,-0.6,749000,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":734,"volume":1557,"transactions":9,"vwap":1555},"2026-02-26",339.89001,334.76999,336.91,-3.13,507000,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":471,"volume":1564,"transactions":9,"vwap":1562},"2026-02-25",337.98001,340.31,340.040009,3.16,503800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":577,"percent_change":87,"volume":1571,"transactions":9,"vwap":1570},"2026-02-24",334.12,337.20001,332.92001,336.88,469300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-23",337.29999,338.25,333.5,334.41,-3.42,-1.01,699200,{"date":1582,"open":1583,"high":1584,"low":1544,"close":1585,"change":1586,"percent_change":1178,"volume":1587,"transactions":9,"vwap":1585},"2026-02-20",334.040009,338.089996,337.82999,2.73,685400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":633,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-19",335.049988,336.31,334.059998,335.10001,-0.29,695800,{"date":1597,"open":1598,"high":1599,"low":1501,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-18",335.17001,337.48999,336.070007,1.68,0.5,633300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":365,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-17",332.69,335.63,330.76001,334.39001,0.25,970500,{"date":1613,"open":1614,"high":1615,"low":1314,"close":1616,"change":1617,"percent_change":835,"volume":1618,"transactions":9,"vwap":1616},"2026-02-13",335.01001,336.10999,333.54999,-1.5,941500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1590,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1590},"2026-02-12",341.56,341.70999,334.57999,-5.78,-1.7,658900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-11",343.79999,344.10001,340.059998,340.82999,-1.07,-0.31,780000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1429,"percent_change":354,"volume":1642,"transactions":9,"vwap":1641},"2026-02-10",343.98999,344.54999,341.60001,341.89999,480800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1602,"volume":1650,"transactions":9,"vwap":1648},"2026-02-09",340.75,344.23999,340.13,343.32001,1.71,517200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",336.41,342.26001,336.32001,341.60999,6.15,1.83,606800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1429,"volume":1667,"transactions":9,"vwap":1665},"2026-02-05",337.070007,338.56,334.25,335.45999,-4.82,1948600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":686,"percent_change":556,"volume":1674,"transactions":9,"vwap":1673},"2026-02-04",342.57001,343.14001,338.01001,340.28,1363100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-03",345.70001,346.13,339.45999,341.91,-3.44,-1,544300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-02",342.16,346.19,342.14001,345.35001,1.79,0.52,541400,{"date":1694,"open":1695,"high":1696,"low":1297,"close":1697,"change":755,"percent_change":755,"volume":1698,"transactions":9,"vwap":1697},"2026-01-30",342.59,344.39999,343.56,492900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1697,"change":1704,"percent_change":567,"volume":1705,"transactions":9,"vwap":1697},"2026-01-29",344.57999,344.94,338.48999,-1.13,419200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":502,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-28",346.10001,346.17001,343.94,344.69,-0.08,382700,{"date":1715,"open":1716,"high":1717,"low":1638,"close":1718,"change":321,"percent_change":309,"volume":1719,"transactions":9,"vwap":1718},"2026-01-27",344.32999,345.67001,344.95001,270200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":827,"volume":1727,"transactions":9,"vwap":1725},"2026-01-26",342.37,344.5,342.17999,343.66,2.27,282800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":622,"percent_change":586,"volume":1734,"transactions":9,"vwap":1733},"2026-01-23",340.76999,342.72,340.23999,341.39001,423300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":191,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-22",340.64001,342.01001,339.82001,340.95999,0.71,516600,{"date":1744,"open":1745,"high":1746,"low":1540,"close":1663,"change":663,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1663},"2026-01-21",335.84,340.53,1.03,818000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1593,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1593},"2026-01-20",337.70001,339,334.70001,-8,-2.33,547100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":214,"volume":1764,"transactions":9,"vwap":1762},"2026-01-16",344.48999,344.76999,342.47,343.10001,-0.49,746800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1148,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-15",345.20001,345.37,343.01001,343.59,0.05,770300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":343,"volume":1780,"transactions":9,"vwap":1778},"2026-01-14",344.079987,344.26999,341.019989,343.41,-2.26,811400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1717,"change":1786,"percent_change":502,"volume":1787,"transactions":9,"vwap":1717},"2026-01-13",346.82001,347.12,344.42999,-0.89,1020500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":51,"percent_change":81,"volume":1794,"transactions":9,"vwap":1793},"2026-01-12",344.37,347.39999,344.32001,346.56,477000,{"date":1796,"open":1639,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":136,"volume":1801,"transactions":9,"vwap":1799},"2026-01-09",346.85999,343.62,346.070007,1.58,602300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1759,"change":1218,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1759},"2026-01-08",344.70999,344.89999,343.38,-0.1,502800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":287,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-07",345.23999,347.019989,344.62,344.84,-0.06,529200,{"date":1818,"open":1819,"high":1820,"low":1725,"close":1821,"change":664,"percent_change":266,"volume":1822,"transactions":9,"vwap":1821},"2026-01-06",344.26001,345.31,345.049988,436200,{"date":1824,"open":1825,"high":1826,"low":1770,"close":1630,"change":1827,"percent_change":1691,"volume":1828,"transactions":9,"vwap":1630},"2026-01-05",344.41,345,1.77,483500,{"date":1830,"open":1831,"high":1832,"low":1632,"close":1833,"change":949,"percent_change":1455,"volume":1834,"transactions":9,"vwap":1833},"2026-01-02",344.63,345.85001,342.32999,604800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1454,"volume":1842,"transactions":9,"vwap":1840},"2025-12-31",345.32999,345.48999,342.76001,342.97,-2.12,347400,{"date":1844,"open":1821,"high":1845,"low":1846,"close":1847,"change":1380,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-30",345.82999,344.73999,345.089996,-0.09,454700,{"date":1851,"open":1852,"high":1832,"low":1853,"close":1854,"change":1855,"percent_change":332,"volume":1856,"transactions":9,"vwap":1854},"2025-12-29",345.19,344.48001,345.39001,-1.37,445400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1141,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-26",346.95999,347.76999,346.47,346.76001,-0.03,372100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-24",345.60999,347.049988,345.51999,346.87,1.36,0.39,204800,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":817,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-23",343,345.82001,345.51001,0.61,548300,{"date":1882,"open":1883,"high":1725,"low":1884,"close":1778,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1778},"2025-12-22",343.29001,342.38,1.91,0.56,438000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-19",339.79001,341.67001,339.41,341.5,3.24,0.96,354000,{"date":1898,"open":1899,"high":1900,"low":1574,"close":1901,"change":1902,"percent_change":1078,"volume":1903,"transactions":9,"vwap":1901},"2025-12-18",338.35999,340.32999,338.26001,2.69,378600,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1120,"volume":1910,"transactions":9,"vwap":1908},"2025-12-17",340.26999,335.37,335.57001,-4.14,355300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1268,"volume":1918,"transactions":9,"vwap":1916},"2025-12-16",339.23999,340.56,337.48001,339.70999,-1.33,398700,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":481,"percent_change":449,"volume":1924,"transactions":9,"vwap":1923},"2025-12-15",343.57999,340.14999,341.040009,337100,{"date":1926,"open":1927,"high":1928,"low":1900,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-12",344.47,345.10001,341.85001,-3.59,-1.04,518400,{"date":1934,"open":1935,"high":1280,"low":1936,"close":1937,"change":267,"percent_change":459,"volume":1938,"transactions":9,"vwap":1937},"2025-12-11",343.84,341.76999,345.44,595900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1768,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1768},"2025-12-10",343.37,346.049988,342.62,1.45,0.42,656700,{"date":1948,"open":1949,"high":1826,"low":1950,"close":1951,"change":1268,"percent_change":1141,"volume":1952,"transactions":9,"vwap":1951},"2025-12-09",344.059998,343.67999,343.92001,329200,{"date":1954,"open":1867,"high":1955,"low":1956,"close":1957,"change":277,"percent_change":634,"volume":1958,"transactions":9,"vwap":1957},"2025-12-08",345.85999,343.089996,344.31,406500,{"date":1960,"open":1852,"high":1961,"low":1723,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-05",346.54999,345.17001,0.64,0.19,366000,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1148,"percent_change":1771,"volume":1971,"transactions":9,"vwap":1970},"2025-12-04",345.70999,342.79001,344.53,279100,{"date":1973,"open":1943,"high":1974,"low":1686,"close":1975,"change":1976,"percent_change":1049,"volume":1977,"transactions":9,"vwap":1975},"2025-12-03",344.97,344.35001,0.79,312400,{"date":1979,"open":1980,"high":1981,"low":1722,"close":1697,"change":1982,"percent_change":266,"volume":1983,"transactions":9,"vwap":1697},"2025-12-02",343.51999,345.13,0.97,438600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1695,"change":724,"percent_change":835,"volume":1989,"transactions":9,"vwap":1695},"2025-12-01",341.87,343.70001,341.59,418100,{"date":1991,"open":1992,"high":1993,"low":1943,"close":1993,"change":1169,"percent_change":95,"volume":1994,"transactions":9,"vwap":1993},"2025-11-28",342.81,344.13,160000,{"date":1996,"open":1997,"high":1648,"low":1998,"close":1884,"change":1999,"percent_change":827,"volume":2000,"transactions":9,"vwap":1884},"2025-11-26",341.76001,340.76001,2.25,321400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1647,"change":2006,"percent_change":1365,"volume":2007,"transactions":9,"vwap":1647},"2025-11-25",337.28,340.69,334.64001,2.44,393900,{"date":2009,"open":2010,"high":2011,"low":86,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-24",333.91,338.17999,337.69,5.99,1.81,440200,{"date":2017,"open":2018,"high":2019,"low":1461,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-21",330.51999,334.82001,331.70001,2.42,0.73,455200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-20",340.29999,341.51001,328.85001,329.28,-4.87,-1.46,507400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1349,"percent_change":58,"volume":1734,"transactions":9,"vwap":2038},"2025-11-19",332.79999,336.94,332.10001,334.14999,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":633,"volume":2046,"transactions":9,"vwap":2044},"2025-11-18",334.089996,335.20001,330.23001,332.66,-3.27,1002800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-17",337.45001,339.84,334.19,335.92999,-2.79,-0.82,535600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":267,"percent_change":459,"volume":2062,"transactions":9,"vwap":2061},"2025-11-14",335.040009,340.54001,333.67999,338.72,947000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-13",343.16,343.23001,337.95999,338.64999,-6.27,-1.82,469500,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":310,"percent_change":1210,"volume":2077,"transactions":9,"vwap":2076},"2025-11-12",345.92999,343.079987,344.92001,398300,{"date":2079,"open":2080,"high":1821,"low":2081,"close":2082,"change":1747,"percent_change":1341,"volume":2083,"transactions":9,"vwap":2082},"2025-11-11",342.73001,342.17001,344.82001,482800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-10",341.22,344.14999,340.51999,343.79001,6.39,1.89,466900,{"date":2094,"open":2095,"high":2096,"low":1314,"close":2097,"change":2098,"percent_change":906,"volume":2099,"transactions":9,"vwap":2097},"2025-11-07",336.81,337.59,337.39999,-1.1,872200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-06",341.81,342.10999,337.32999,338.5,-3.93,-1.15,370600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":106,"volume":2116,"transactions":9,"vwap":2114},"2025-11-05",341.42999,344.28,340.57999,342.42999,0.83,418300,{"date":2118,"open":1688,"high":1646,"low":2119,"close":1640,"change":2120,"percent_change":233,"volume":2121,"transactions":9,"vwap":1640},"2025-11-04",341.17999,-4.57,1355400,{"date":2123,"open":2124,"high":2125,"low":1847,"close":1709,"change":2126,"percent_change":1610,"volume":2127,"transactions":9,"vwap":1709},"2025-11-03",347.44,347.60001,0.85,896700,{"date":2129,"open":2130,"high":2124,"low":2131,"close":2132,"change":2133,"percent_change":1015,"volume":2134,"transactions":9,"vwap":2132},"2025-10-31",347.42001,343.85001,345.32001,1.11,250100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-30",346.32001,346.66,343.72,344.20999,-4.15,-1.19,1118700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":58,"volume":2151,"transactions":9,"vwap":2149},"2025-10-29",348.57001,349.079987,345.53,348.35999,1.56,975100,{"date":2153,"open":2154,"high":2155,"low":1257,"close":1265,"change":2156,"percent_change":192,"volume":2157,"transactions":9,"vwap":1265},"2025-10-28",346.26999,347.91,2.15,548000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-27",342.73999,344.67001,342.42001,344.64999,5.2,1.53,198300,{"date":2168,"open":2169,"high":2170,"low":1663,"close":2171,"change":1563,"percent_change":471,"volume":2172,"transactions":9,"vwap":2171},"2025-10-24",338.57001,340.19,339.45001,248900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1602,"volume":2180,"transactions":9,"vwap":2178},"2025-10-23",334.73001,336.82001,334.32999,336.29001,1.67,236700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":835,"volume":2188,"transactions":9,"vwap":2186},"2025-10-22",336.60999,336.63,332.040009,334.62,-1.52,548400,{"date":2190,"open":2191,"high":2192,"low":2052,"close":2193,"change":2194,"percent_change":1487,"volume":2195,"transactions":9,"vwap":2193},"2025-10-21",336.98999,337.17999,336.14001,-0.44,224900,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":663,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-20",334.32001,337.040009,336.57999,1.04,215400,{"date":2204,"open":2205,"high":2060,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-17",330.20001,329.44,333.12,2.32,0.7,401400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1841,"percent_change":949,"volume":2217,"transactions":9,"vwap":2216},"2025-10-16",333.70001,335.029999,328.95999,330.79999,692200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1569,"change":1194,"percent_change":818,"volume":2223,"transactions":9,"vwap":1569},"2025-10-15",333.62,335.10999,329.67001,412700,{"date":2225,"open":1509,"high":2226,"low":2227,"close":1476,"change":1917,"percent_change":332,"volume":2228,"transactions":9,"vwap":1476},"2025-10-14",332.82999,326.60001,360800,{"date":2230,"open":2231,"high":1569,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-13",331.14999,330.32001,332.35001,5.7,1.74,235900,{"date":2238,"open":2184,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-10",337.67001,326.63,326.64999,-9.58,-2.85,867300,{"date":2246,"open":2247,"high":2247,"low":2248,"close":1304,"change":332,"percent_change":836,"volume":2249,"transactions":9,"vwap":1304},"2025-10-09",337.019989,334.95999,594000,{"date":2251,"open":2221,"high":2252,"low":2253,"close":2184,"change":817,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2184},"2025-10-08",336.70001,334.91,0.63,634500,{"date":2257,"open":2258,"high":1655,"low":2259,"close":2260,"change":633,"percent_change":1594,"volume":2261,"transactions":9,"vwap":2260},"2025-10-07",335.97,333.81,334.53,316500,{"date":2263,"open":2264,"high":2265,"low":1583,"close":2266,"change":2267,"percent_change":136,"volume":2268,"transactions":9,"vwap":2266},"2025-10-06",335.019989,335.87,335.5,1.52,462800,{"date":2270,"open":1753,"high":2271,"low":1322,"close":2272,"change":1380,"percent_change":1848,"volume":2273,"transactions":9,"vwap":2272},"2025-10-03",335.67001,333.98001,535800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":459,"percent_change":460,"volume":2280,"transactions":9,"vwap":2279},"2025-10-02",335.39001,335.39999,333.32001,334.28,552400,{"date":2282,"open":2283,"high":2284,"low":1468,"close":2285,"change":2286,"percent_change":622,"volume":2287,"transactions":9,"vwap":2285},"2025-10-01",331.31,334.75,334.26001,1.42,518600,{"date":2289,"open":2290,"high":2291,"low":1451,"close":2292,"change":534,"percent_change":1945,"volume":2293,"transactions":9,"vwap":2292},"2025-09-30",331.32999,333.040009,332.84,1216700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":126,"percent_change":81,"volume":2300,"transactions":9,"vwap":2299},"2025-09-29",331.85001,332.78,330.57001,331.44,586800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-26",330.35999,331.39001,328.82001,330.97,1.44,0.44,393000,{"date":2311,"open":2029,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-25",330.38,327.70001,329.53,-1.26,-0.38,391800,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":634,"volume":2324,"transactions":9,"vwap":2322},"2025-09-24",332.70001,329.64999,330.79001,-0.84,529900,{"date":2326,"open":2327,"high":2327,"low":2306,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-23",334.20001,331.63,-2.55,-0.76,419800,{"date":2333,"open":2334,"high":2335,"low":1486,"close":2336,"change":1194,"percent_change":818,"volume":2280,"transactions":9,"vwap":2336},"2025-09-22",331.76999,334.44,334.17999,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1963,"volume":2344,"transactions":9,"vwap":2342},"2025-09-19",331.39999,332.72,330.57999,332.28,2.12,396100,{"date":2346,"open":2347,"high":2348,"low":1323,"close":2349,"change":491,"percent_change":1872,"volume":2350,"transactions":9,"vwap":2349},"2025-09-18",330.45001,331.38,330.16,925900,{"date":2352,"open":2353,"high":1467,"low":2354,"close":2355,"change":2356,"percent_change":287,"volume":2357,"transactions":9,"vwap":2355},"2025-09-17",329.29999,326.31,328.88,-0.7,1832900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1786,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-16",330.10999,330.26001,329.29001,329.57999,-0.27,10725300,{"date":2367,"open":2029,"high":2368,"low":2369,"close":2368,"change":1057,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-15",330.47,329.17001,0.78,260700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1976,"percent_change":106,"volume":2378,"transactions":9,"vwap":2377},"2025-09-12",327.44,328.56,326.92999,327.92001,162400,{"date":2380,"open":2381,"high":2374,"low":2382,"close":2383,"change":2384,"percent_change":1602,"volume":2385,"transactions":9,"vwap":2383},"2025-09-11",326.57999,325.5,327.13,1.63,336400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2382,"change":2235,"percent_change":23,"volume":2391,"transactions":9,"vwap":2382},"2025-09-10",326.42001,326.47,324.53,249500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1944,"percent_change":58,"volume":2398,"transactions":9,"vwap":2397},"2025-09-09",322.87,324.049988,322.13,323.76001,291900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":578,"percent_change":1041,"volume":2405,"transactions":9,"vwap":2404},"2025-09-08",322.57999,323.45001,321.97,322.31,271400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":906,"volume":2413,"transactions":9,"vwap":2411},"2025-09-05",324.39001,324.47,319.92001,321.66,-1.03,265500,{"date":2415,"open":1402,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":87,"volume":2420,"transactions":9,"vwap":2418},"2025-09-04",322.89001,320.079987,322.69,2.37,247200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":1418,"change":2426,"percent_change":1078,"volume":2427,"transactions":9,"vwap":1418},"2025-09-03",319.67999,320.47,318.37,2.54,172700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":1549,"volume":2434,"transactions":9,"vwap":2431},"2025-09-02",315.88,317.78,314.59,-1.91,338800,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-29",321.42001,319.029999,319.69,-2.74,-0.85,171900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":512,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-28",321.23001,322.62,320.040009,322.42999,0.36,142600,{"date":2452,"open":2453,"high":1409,"low":2423,"close":1337,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":1337},"2025-08-27",320.070007,1.07,0.33,238400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":1347,"change":2462,"percent_change":1872,"volume":2463,"transactions":9,"vwap":1347},"2025-08-26",318.76999,320.39999,318.019989,1.23,152200,{"date":2465,"open":1408,"high":2466,"low":2467,"close":2468,"change":1268,"percent_change":836,"volume":2469,"transactions":9,"vwap":2468},"2025-08-25",320.22,318.78,318.95999,362900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-22",315.56,320.12,315.53,319.35001,4.58,1.46,281300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2315,"percent_change":332,"volume":2485,"transactions":9,"vwap":2484},"2025-08-21",315.23001,316.14999,314.019989,314.76999,161700,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1617,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-20",317.14001,313.20001,316.029999,-0.47,240100,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2440,"percent_change":277,"volume":2498,"transactions":9,"vwap":2497},"2025-08-19",320.23999,316.75,317.53,156000,{"date":2500,"open":2501,"high":2502,"low":2423,"close":2503,"change":386,"percent_change":1487,"volume":2504,"transactions":9,"vwap":2503},"2025-08-18",320.17001,320.66,320.26999,181100,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":288,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-15",321.89001,319.98999,320.69,-0.02,235800,{"date":2513,"open":2475,"high":1354,"low":1362,"close":2514,"change":88,"percent_change":267,"volume":2515,"transactions":9,"vwap":2514},"2025-08-14",320.73999,344100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":664,"percent_change":1341,"volume":2522,"transactions":9,"vwap":2521},"2025-08-13",320.79999,321.45999,319.34,320.51999,201000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1895,"volume":2166,"transactions":9,"vwap":2528},"2025-08-12",317.72,319.76999,316.63,319.57001,3.03,{"date":2531,"open":2532,"high":2461,"low":2533,"close":2534,"change":924,"percent_change":502,"volume":2535,"transactions":9,"vwap":2534},"2025-08-11",316.94,315.76999,316.54001,183300,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":2540,"percent_change":2454,"volume":2541,"transactions":9,"vwap":2539},"2025-08-08",314.53,317.37,3.37,181900,{"date":2543,"open":2472,"high":2544,"low":2545,"close":2546,"change":1455,"percent_change":1815,"volume":2547,"transactions":9,"vwap":2546},"2025-08-07",316.12,312.029999,314,298100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1095,"volume":2522,"transactions":9,"vwap":2553},"2025-08-06",311.14001,314.26001,311,314.19,3.07,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":835,"percent_change":214,"volume":2561,"transactions":9,"vwap":2560},"2025-08-05",312.32999,313.040009,310.42001,311.12,352100,{"date":2563,"open":2564,"high":2565,"low":2564,"close":1369,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1369},"2025-08-04",309.16,311.98001,4.39,1.43,318300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1548,"volume":2576,"transactions":9,"vwap":2574},"2025-08-01",309.94,310.20001,306.17999,307.17999,-6.37,361500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1049,"percent_change":267,"volume":2583,"transactions":9,"vwap":2582},"2025-07-31",317.92999,318.01001,312.54001,313.54999,257100,{"date":2585,"open":2586,"high":2587,"low":1378,"close":2588,"change":72,"percent_change":1496,"volume":2589,"transactions":9,"vwap":2588},"2025-07-30",314.14001,314.79999,313.32001,220600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1438,"volume":2597,"transactions":9,"vwap":2595},"2025-07-29",315.29999,315.64001,313.29001,313.82999,-1.17,149300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":1095,"percent_change":1015,"volume":2603,"transactions":9,"vwap":2601},"2025-07-28",314.47,315,313.89001,143400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1095,"percent_change":1015,"volume":2610,"transactions":9,"vwap":2609},"2025-07-25",313.26999,314.54001,313.13,314.01001,138200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":513,"percent_change":310,"volume":2617,"transactions":9,"vwap":2616},"2025-07-24",313.25,313.91,312.57999,313.019989,153900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2621},"2025-07-23",311.20001,312.70999,310.17001,2.77,0.89,341800,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2571,"change":481,"percent_change":502,"volume":2630,"transactions":9,"vwap":2571},"2025-07-22",310.95001,308.72,168800,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":309,"volume":2637,"transactions":9,"vwap":2635},"2025-07-21",310.20999,311.98999,310.75,1.19,171000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":386,"percent_change":214,"volume":2644,"transactions":9,"vwap":2643},"2025-07-18",310.88,311.13,309.089996,309.56,205200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":23,"volume":2652,"transactions":9,"vwap":2650},"2025-07-17",308.53,310.29001,308.28,309.98001,1.66,300800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":121,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-16",308.10999,308.63,305.92001,308.32001,0.29,416500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1610,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-15",309.51999,309.57001,307.38,307.42001,0.08,131200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":224,"percent_change":459,"volume":2675,"transactions":9,"vwap":2674},"2025-07-14",307.01001,307.85999,306.10999,307.17001,117900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":65,"percent_change":2682,"volume":1128,"transactions":9,"vwap":2681},"2025-07-11",306.62,307.67001,305.89001,307.10999,-0.23,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":203,"percent_change":266,"volume":2689,"transactions":9,"vwap":2688},"2025-07-10",307.28,308.20001,306.38,307.82999,116300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1885,"percent_change":2254,"volume":2696,"transactions":9,"vwap":2695},"2025-07-09",306.059998,307.54999,305.59,306.97,186400,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1032,"volume":2703,"transactions":9,"vwap":2701},"2025-07-08",305.79999,304.54001,305.059998,-0.2,168200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2323,"volume":2420,"transactions":9,"vwap":2709},"2025-07-07",306.57001,307,304.12,305.26001,-2.6,{"date":2712,"open":2713,"high":2686,"low":2713,"close":2672,"change":2714,"percent_change":1308,"volume":2715,"transactions":9,"vwap":2672},"2025-07-03",306.42001,2.49,157100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2719,"change":94,"percent_change":1963,"volume":2721,"transactions":9,"vwap":2719},"2025-07-02",303.23999,305.37,303.17999,291000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":448,"percent_change":1634,"volume":2728,"transactions":9,"vwap":2727},"2025-07-01",303.34,304,302.32999,303.42001,232700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":796,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-30",304.34,304.91,302.81,304.35001,0.41,355100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":428,"volume":2744,"transactions":9,"vwap":2742},"2025-06-27",301.97,303.32001,300.64001,303.10999,1.8,192100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":786,"volume":2752,"transactions":9,"vwap":2750},"2025-06-26",299.51999,301.44,299.38,301.31,2.62,194900,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2636,"percent_change":1316,"volume":2759,"transactions":9,"vwap":2758},"2025-06-25",298.66,299.31,297.92999,298.69,189600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1421,"volume":2767,"transactions":9,"vwap":2765},"2025-06-24",296.63,298.14999,296.26001,297.5,3.33,231200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2714,"percent_change":2126,"volume":2774,"transactions":9,"vwap":2773},"2025-06-23",291.64999,294.53,290.39001,294.17001,414800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":1268,"volume":2782,"transactions":9,"vwap":2780},"2025-06-20",293.62,294.37,290.85001,291.67999,-1.14,261200,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2735,"percent_change":81,"volume":2789,"transactions":9,"vwap":2788},"2025-06-18",293.23001,294.70999,292.14999,292.82001,334200,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2412,"volume":2797,"transactions":9,"vwap":2795},"2025-06-17",294.019989,294.78,292.37,292.41,-3.05,244400,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":1586,"percent_change":853,"volume":2803,"transactions":9,"vwap":2802},"2025-06-16",293.85001,296.019989,295.45999,301300,{"date":2805,"open":2806,"high":2807,"low":2794,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-13",293.75,295.29999,292.73001,-3.82,-1.29,484500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2815,"change":653,"percent_change":101,"volume":2817,"transactions":9,"vwap":2815},"2025-06-12",294.64001,296.54999,294.28,308600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2364,"volume":2825,"transactions":9,"vwap":2823},"2025-06-11",296.56,297.14001,294.13,294.98001,-0.79,225000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1944,"percent_change":51,"volume":2832,"transactions":9,"vwap":2831},"2025-06-10",294.19,296.22,293.79001,295.76999,212000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1982,"percent_change":2455,"volume":2839,"transactions":9,"vwap":2838},"2025-06-09",293.35001,294.62,293.16,294.32001,184400,{"date":2841,"open":2842,"high":2822,"low":2843,"close":2835,"change":470,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2835},"2025-06-06",292.85999,292.23999,1.22,270100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1786,"volume":2853,"transactions":9,"vwap":2851},"2025-06-05",293,293.64001,289.10001,289.79999,-2.61,585400,{"date":2855,"open":2856,"high":2848,"low":2857,"close":2795,"change":51,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2795},"2025-06-04",292.35999,291.67001,0.17,373000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":94,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-03",290.12,292.32999,289.85001,291.92001,0.67,345700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":158,"volume":2875,"transactions":9,"vwap":2873},"2025-06-02",287.53,290.13,286.92001,289.97,1.6,300400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":438,"percent_change":2702,"volume":2882,"transactions":9,"vwap":2881},"2025-05-30",288.20999,289.14999,285.16,288.37,396300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":653,"percent_change":158,"volume":2889,"transactions":9,"vwap":2888},"2025-05-29",290.35999,290.66,286.91,288.95001,369500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2142,"percent_change":354,"volume":2896,"transactions":9,"vwap":2895},"2025-05-28",288.73999,289.64999,286.85001,287.38,351400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2900,"change":2902,"percent_change":2343,"volume":2903,"transactions":9,"vwap":2900},"2025-05-27",285.48999,288.57001,285.29001,5.98,328900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1841,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-23",280.76001,283.69,280.67001,282.59,-0.74,580700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":51,"percent_change":2858,"volume":2918,"transactions":9,"vwap":2917},"2025-05-22",284.22,286.39999,283.89001,284.70999,356100,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2914,"change":1909,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2914},"2025-05-21",286.44,289.14001,283.60999,-1.44,774700,{"date":2927,"open":2900,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":213,"volume":2932,"transactions":9,"vwap":2930},"2025-05-20",289.01001,286.67999,288.35999,-1.55,4104200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2936,"change":95,"percent_change":1148,"volume":2938,"transactions":9,"vwap":2936},"2025-05-19",286.14999,289.91,286.049988,282000,{"date":2940,"open":2900,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":1886,"volume":2945,"transactions":9,"vwap":2943},"2025-05-16",289.41,286.82999,289.39999,1.61,163200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":786,"percent_change":513,"volume":2952,"transactions":9,"vwap":2951},"2025-05-15",285.70001,288.39001,285.25,287.79001,197000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2887,"change":471,"percent_change":2455,"volume":2958,"transactions":9,"vwap":2887},"2025-05-14",286.69,287.41,285.85999,526600,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-13",283.85001,286.64999,283.17001,285.97,2.59,0.91,378800,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2971,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2971},"2025-05-12",282.35001,283.38,280.34,10.05,3.68,331600,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":634,"volume":2983,"transactions":9,"vwap":2981},"2025-05-09",274.81,275.32999,272.84,273.32999,-0.69,171800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":131,"volume":2991,"transactions":9,"vwap":2989},"2025-05-08",274.19,276.35001,272.079987,274.019989,2.36,481000,{"date":2993,"open":2994,"high":2981,"low":2995,"close":2996,"change":2133,"percent_change":2735,"volume":2997,"transactions":9,"vwap":2996},"2025-05-07",271.76999,269.20999,271.66,348200,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2098,"volume":3005,"transactions":9,"vwap":3003},"2025-05-06",270.73999,273.01001,270.070007,270.54999,-3,214600,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-05-05",273.26001,274.85001,272.64999,273.54999,-2.07,-0.75,239300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":1349,"volume":3022,"transactions":9,"vwap":3020},"2025-05-02",274.67999,276.31,273.14999,275.62,4.05,306900,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":744,"percent_change":1747,"volume":3029,"transactions":9,"vwap":3028},"2025-05-01",272.91,274.45999,271.41,271.57001,351300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":408,"percent_change":2702,"volume":3036,"transactions":9,"vwap":3035},"2025-04-30",265.60999,269.82999,262.57999,268.79001,276300,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":101,"volume":3044,"transactions":9,"vwap":3042},"2025-04-29",266.64001,269.60999,266.39999,269.34,1.41,211700,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":460,"percent_change":755,"volume":3051,"transactions":9,"vwap":3050},"2025-04-28",268.37,269,264.56,267.92999,207600,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3055,"change":3057,"percent_change":418,"volume":3058,"transactions":9,"vwap":3055},"2025-04-25",265.39999,267.92001,263.98001,2.96,240800,{"date":181,"open":3060,"high":3061,"low":177,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},259.91,265.13,264.95999,5.05,1.94,197500]