[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBH":3,"homepage-market-summary":26,"stock-historical-BBH":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"VanEck Biotech ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},237.58,238.115,238.345,236.49,238.7361,-1.1561,-0.48,11607.991003,0,246.55,21.8,825510.1867574496,96,6758,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},139.92,7635,2786605.106845,62.33,"2025-04-22",[179,182,191,201,212,222,231,241,252,262,272,283,293,302,312,323,333,344,353,362,372,382,393,402,413,423,434,443,452,462,472,481,491,501,510,520,530,540,550,561,570,580,591,600,611,622,632,641,651,659,669,678,686,697,707,718,727,737,747,757,764,772,780,789,796,803,811,819,827,835,843,851,859,867,875,882,891,898,906,914,921,928,935,942,950,957,965,972,977,983,990,997,1004,1011,1018,1025,1033,1039,1045,1051,1058,1066,1074,1081,1089,1093,1098,1105,1112,1120,1126,1134,1142,1149,1155,1162,1169,1176,1184,1192,1198,1205,1212,1218,1225,1233,1240,1247,1252,1258,1267,1275,1281,1285,1292,1299,1305,1309,1317,1322,1326,1333,1339,1346,1354,1360,1366,1375,1382,1390,1397,1404,1409,1417,1425,1430,1436,1442,1447,1456,1463,1470,1478,1484,1492,1498,1504,1510,1515,1519,1525,1532,1540,1548,1554,1561,1566,1572,1580,1587,1592,1597,1603,1610,1616,1623,1629,1636,1643,1650,1655,1662,1670,1676,1680,1686,1690,1695,1699,1704,1710,1717,1723,1728,1733,1740,1746,1754,1760,1765,1771,1778,1785,1789,1796,1802,1808,1815,1820,1826,1832,1838,1845,1850,1858,1865,1872,1879,1885,1891,1897,1904,1909,1916,1922,1927,1934,1940,1947,1953,1961,1965,1972,1978,1985,1991,1996,2002,2007,2011,2016,2022,2029,2037,2044,2050,2055,2062,2066,2073,2079,2084,2090,2094,2099,2104,2109,2114,2121,2125,2130,2137,2142,2146,2151,2156,2161,2167,2172,2177,2183,2189,2194,2201,2207,2214,2219,2225,2232,2238,2245,2251,2258,2265,2272,2278,2286,2291,2295,2301,2308,2313,2320,2328,2334,2340,2347,2355,2362,2367,2374,2381,2389,2395,2402,2408,2413,2420,2427,2434,2440,2447,2455,2463,2469,2474,2479,2483,2488,2494,2500,2509,2515,2523,2530,2535,2542,2550,2559,2565,2572,2579,2584,2591,2599,2606,2611,2618,2626,2631,2637,2645,2651,2660,2665,2672,2679,2685,2692,2697,2703,2707,2712,2717,2723],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},442,237.387,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",244.2,245.25,-5.8389,-2.39,14004.916588,371,241.5458,{"date":192,"open":193,"high":21,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",245.1,244.14,244.575,-1.0624,-0.43,6874.673482,359,245.4578,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",245.15,245.64,242.69,245.6374,0.3001,0.12,13123.022695,325,244.2254,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":109,"volume":219,"transactions":220,"vwap":221},"2026-09-28",243.88,245.9128,243.365,245.3373,-0.0227,10271.541994,453,244.5623,{"date":223,"open":224,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",245.36,243.01,1.5819,0.65,15282.976427,319,244.3223,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",240.955,243.8,243.7781,3.569,1.49,7256.242683,276,242.5231,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",241.62,243.08,239.37,240.2091,-1.8209,-0.75,34727.478139,526,240.2747,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",238.45,242.8,242.03,4.31,1.81,5537.465539,277,241.1447,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",235.77,238.68,237.72,3.5806,1.53,10018.907747,326,237.5555,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",236.66,237.145,234.01,234.1394,-2.5806,-1.09,2519.903662,199,235.0134,{"date":284,"open":285,"high":286,"low":287,"close":286,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",236.01,236.72,235.5207,5.5466,2.4,3209.536275,228,235.6046,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",231.68,231.1734,0.4697,0.2,3421.827786,238,231.4771,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",230.7,230.7037,229.355,-1.3203,-0.57,3318.923921,249,230.2391,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",230.06,232.1,229.5938,232.024,2.6318,1.15,4581.747426,298,231.201,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",229.905,230.31,229.3922,0.7561,0.33,2845.436943,308,229.8866,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",229.22,229.225,228.6,228.6361,-2.5839,-1.12,7449.044148,259,228.7813,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":18,"volume":350,"transactions":351,"vwap":352},"2026-09-09",231.65,230.73,231.22,-1.1215,22296.866892,290,231.5687,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",236.81,232.3415,-8.7807,-3.64,10240.947828,411,234.2944,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",242.26,240.73,241.1222,-2.6069,-1.07,4622.216707,255,241.3231,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",243.54,243.7291,241.11,0.9388,0.39,12692.030559,350,242.5136,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",239.94,243.2788,239.85,242.7903,3.2985,1.38,52998.352408,431,240.7471,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",236.45,239.4918,3.0958,1.31,28687.558452,337,238.431,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",235.28,236.48,235.1475,236.396,-0.0804,-0.03,5130.5865,334,235.462,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",239.92,235.985,236.4764,-5.5125,-2.28,11604.303518,373,237.1967,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",241.87,242.77,240.88,241.9889,-0.6811,-0.28,5887.853037,309,242.1633,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":197,"volume":440,"transactions":441,"vwap":442},"2026-08-26",242.41,242.67,242.2645,-1.0564,4049.677734,229,242.4609,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":389,"volume":449,"transactions":450,"vwap":451},"2026-08-25",240.22,244.345,243.7264,3.3164,9843.809703,335,243.2191,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",241.13,237.75,240.41,-0.8182,-0.34,8501.875678,364,239.2706,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",238.24,242.93,241.2282,4.1157,1.74,11089.8248,383,241.461,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",240.1,237.1125,-6.9041,-2.83,17467.956156,543,238.6266,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",233.62,244.035,244.0166,19.5367,8.7,25760.61362,500,239.8426,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",224,225.25,224.4799,2.1941,0.99,6192.269491,288,224.7442,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",219.24,222.2858,4.2447,1.95,4879.88343,241,221.5993,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",219.52,217.03,218.0411,-1.6009,-0.73,3437.128807,200,217.6993,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",221.11,219.07,219.642,-0.6298,-0.29,7959.338619,202,219.9505,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":119,"volume":537,"transactions":538,"vwap":539},"2026-08-12",219.47,221,218.3,220.2718,0.5563,3857.87025,218,220.2252,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":409,"volume":547,"transactions":548,"vwap":549},"2026-08-11",220.06,220.4,219.6799,219.7155,-0.0728,4642.22096,204,219.9522,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",219,220,218.1,219.7883,3.2106,1.48,6545.225818,260,219.2726,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":281,"vwap":569},"2026-08-07",213.36,216.5777,212.81,5.911,2.81,5179.922844,214.6287,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",212.3499,209.36,210.6667,0.1728,0.08,7319.574897,256,210.2314,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",210.97,212.125,209.8,210.4939,2.4603,1.18,3504.865653,210,210.896,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",204.31,208.0336,3.7551,1.84,8508.620249,302,206.1581,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",204.98,205.52,203.77,204.2785,-1.2709,-0.62,4948.401938,215,204.6263,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",204.595,205.92,203.71,205.5494,-2.4593,-1.18,3831.172827,178,204.699,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",206.52,208.0087,204.04,-0.6343,-0.3,5049.606647,237,205.1274,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":620,"vwap":640},"2026-07-29",210.1,210.62,208.643,-1.4563,-0.69,22506.282537,209.5436,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",206.8,210.13,210.0993,6.027,2.95,5411.62091,217,209.0045,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":656,"percent_change":119,"volume":657,"transactions":620,"vwap":658},"2026-07-27",204.32,206.13,204.0723,0.5071,3445.753636,205.0573,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",205.09,205.17,203.5652,-0.4612,-0.23,2092.815391,147,204.5434,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",201.31,204.0264,2.8745,1.43,3284.968778,145,202.8105,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":340,"volume":683,"transactions":684,"vwap":685},"2026-07-22",203.49,201.1519,-2.2717,2571.380154,107,202.5945,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",202.14,204.0442,200.73,203.4236,1.1336,0.56,7033.645402,155,202.5294,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",204.5,204.67,202.29,-2.4884,-1.22,3217.408942,165,203.8074,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",206.01,207.09,204.23,204.7784,-1.476,-0.72,2916.702925,189,205.809,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":695,"vwap":726},"2026-07-16",205.72,206.2544,205.14,2.2664,1.11,3430.904552,205.3299,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",203.1,204.4599,203.988,1.1557,0.57,3413.695476,166,203.8207,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",204.34,202.37,202.8323,-1.6266,-0.8,4880.506242,174,202.967,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",205.45,203.53,204.4589,-1.0911,-0.53,3217.20942,184,203.9352,{"date":758,"open":759,"high":759,"low":662,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",206.39,205.55,-4.58,-2.18,4300,{"date":765,"open":766,"high":767,"low":768,"close":644,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":644},"2026-07-09",209.99001,211.57001,209.95,0.85,0.41,4500,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",210.37,208.64,209.28,-3.11,-1.46,3400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",212.12,212.53999,210.91,212.39,2.06,0.98,5300,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":18,"volume":795,"transactions":9,"vwap":793},"2026-07-06",211.25999,208.10001,210.33,-1.01,12000,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",205.42999,211.34,6.88,3.36,7000,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",203.86,204.61,204.46001,1.22,0.6,2300,{"date":812,"open":813,"high":604,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",203.33,202.28999,203.24001,-0.5,-0.25,6300,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",201.59,203.78,203.74001,2.66,1.32,4200,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",197.32001,202.2,201.080002,4.57,2.33,5100,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",198.17,199.32001,196.50999,1.55,0.8,8400,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",191.96001,195.85001,194.96001,4.13,2.16,9200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",189.19,192.53,190.83,1.46,0.77,5700,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-22",188.33,189.37,187.44,1.73,0.92,5900,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",190.039993,185.77,187.64,-0.46,-0.24,8600,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":763,"transactions":9,"vwap":879},"2026-06-17",188.94,190.33,188.10001,0.13,0.07,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",187.25,188.77,187.24001,187.97,-0.16,-0.09,2500,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":733,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-15",188.7,187.78,188.13,0.3,3500,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",188.16,187.2,187.56,-0.32,-0.17,2800,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",184.57001,188.67999,187.88,4.8,2.62,6200,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",186.99001,183.080002,-4.41,-2.35,3200,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":857,"volume":927,"transactions":9,"vwap":925},"2026-06-09",188.020004,185.28999,187.49001,1.44,3900,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":897,"transactions":9,"vwap":932},"2026-06-08",188.0099945,185.74001,186.050003,-1.95,-1.04,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":905,"transactions":9,"vwap":939},"2026-06-05",189.87,190.020004,188,-1.49,-0.79,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":810,"transactions":9,"vwap":947},"2026-06-04",188.64,190.50999,188.36,189.49001,3.72,2,{"date":951,"open":952,"high":953,"low":952,"close":870,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":870},"2026-06-03",180.92999,185.83,4.04,2.22,1800,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-02",185.070007,181.25999,181.73,-4.21,-2.26,5400,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":788,"transactions":9,"vwap":969},"2026-06-01",187.050003,185.58,185.94,-2.7,-1.43,{"date":973,"open":974,"high":944,"low":974,"close":944,"change":975,"percent_change":298,"volume":976,"transactions":9,"vwap":944},"2026-05-29",188.039993,0.37,2700,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":890,"transactions":9,"vwap":980},"2026-05-28",184.36,188.27,3.59,1.94,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":144,"volume":989,"transactions":9,"vwap":987},"2026-05-27",184.44,185.46001,184.67999,0.7,6600,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",185.73,183.98,-0.78,-0.42,2100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":34,"percent_change":124,"volume":1003,"transactions":9,"vwap":1002},"2026-05-22",185.39,186.23,184.24001,184.75999,1900,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":976,"transactions":9,"vwap":1008},"2026-05-21",182.059998,184.41,184.029999,1.17,0.64,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":468,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",181.71001,182.86,181.52,0.96,4700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":808,"percent_change":1024,"volume":989,"transactions":9,"vwap":1023},"2026-05-19",179.97,181.86,179.25,181.12,0.68,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":850,"transactions":9,"vwap":1030},"2026-05-18",179.98,180.55,179.50999,179.89999,-1.88,-1.03,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":962,"percent_change":963,"volume":1038,"transactions":9,"vwap":1037},"2026-05-15",185.059998,181.74001,181.78,8200,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":248,"volume":802,"transactions":9,"vwap":1043},"2026-05-14",185.97,187.60001,185.99001,-1.4,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":794,"percent_change":1050,"volume":763,"transactions":9,"vwap":1049},"2026-05-13",187.69,186.22,187.39,-0.54,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":913,"transactions":9,"vwap":1055},"2026-05-12",185.53,188.67,188.39999,3.25,1.76,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":896,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",185.32001,187.62,184.59,185.14999,0.55,5600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":872,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",184.96001,186.42999,184.11,184.60001,-0.85,2600,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":834,"transactions":9,"vwap":1078},"2026-05-07",189.57001,185.37,185.45,-3.7,-1.96,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",187.070007,189.25,189.14999,2.8,1.5,4400,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":156,"percent_change":124,"volume":964,"transactions":9,"vwap":1092},"2026-05-05",184.10001,186.35001,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":79,"volume":1088,"transactions":9,"vwap":1096},"2026-05-04",182.82001,185.61,2.46,{"date":1099,"open":1100,"high":1101,"low":1095,"close":1102,"change":1103,"percent_change":1104,"volume":779,"transactions":9,"vwap":1102},"2026-05-01",182.85001,183.77,183.14999,-2.15,-1.16,{"date":1106,"open":1107,"high":1048,"low":1108,"close":1109,"change":1110,"percent_change":864,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",184.31,183.31,185.3,3.15,20100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1088,"transactions":9,"vwap":1117},"2026-04-29",182.59,182.69,180.98,182.14999,-1.69,-0.92,{"date":1121,"open":1122,"high":1078,"low":1123,"close":1124,"change":1125,"percent_change":904,"volume":826,"transactions":9,"vwap":1124},"2026-04-28",184.89999,183.52,183.84,-0.31,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-27",185.039993,186.39,184.14999,-1.52,-0.82,5000,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-24",187.17,185.57001,185.67,-2.27,-1.21,6900,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":940,"volume":1148,"transactions":9,"vwap":1146},"2026-04-23",190.32001,186.97,187.94,-2.84,4000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":889,"percent_change":1154,"volume":905,"transactions":9,"vwap":1153},"2026-04-22",191.78,190.3,190.78,-0.05,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1133,"transactions":9,"vwap":1159},"2026-04-21",192.78999,189.83,190.87,-1.76,-0.91,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-04-20",192.63,193.42999,-1.15,-0.59,3700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":724,"volume":920,"transactions":9,"vwap":1174},"2026-04-17",193.41,194.22,193.039993,193.78,2.12,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",194.36,191.28,191.66,-2.49,-1.28,9800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":896,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-15",194.64999,194.75999,193.23,194.14999,0.15,7500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":771,"transactions":9,"vwap":1195},"2026-04-14",190.24001,193.85001,3.58,1.88,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":989,"transactions":9,"vwap":1202},"2026-04-13",188.28999,190.64999,190.27,3.74,2.01,{"date":1206,"open":878,"high":878,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-10",185.91,186.53,-3.04,-1.6,3600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1076,"change":1217,"percent_change":817,"volume":788,"transactions":9,"vwap":1076},"2026-04-09",189.42999,190.070007,188.089996,-0.47,{"date":1219,"open":1220,"high":1220,"low":1221,"close":869,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":869},"2026-04-08",190.42,188.24001,3.87,2.08,6400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":873,"volume":1232,"transactions":9,"vwap":1230},"2026-04-07",185.33,186.25,184.16,186.17,-0.45,5500,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":607,"volume":1239,"transactions":9,"vwap":1237},"2026-04-06",187.75999,186.55,186.62,-1.17,1300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":920,"transactions":9,"vwap":1244},"2026-04-02",187.23,188.60001,187.78999,-1.54,-0.81,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":398,"percent_change":988,"volume":1211,"transactions":9,"vwap":1251},"2026-04-01",188.57001,189.8,189.33,{"date":1253,"open":1001,"high":1254,"low":1001,"close":923,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":923},"2026-03-31",188.029999,5.08,2.78,2900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-30",183.070007,183.37,181.47,182.94,2.88,1.6,9600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1065,"transactions":9,"vwap":1272},"2026-03-27",184.27,184.3,180,180.059998,-4.77,-2.58,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1050,"percent_change":526,"volume":1280,"transactions":9,"vwap":1279},"2026-03-26",184.64,186.2,184.83,7400,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1077,"change":1110,"percent_change":864,"volume":1088,"transactions":9,"vwap":1077},"2026-03-25",183.039993,186.31,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":458,"percent_change":1291,"volume":874,"transactions":9,"vwap":1290},"2026-03-24",181.029999,182.78,180.48,182.22,-0.19,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":809,"volume":1298,"transactions":9,"vwap":1296},"2026-03-23",182.089996,184.32001,182.56,1.09,7800,{"date":1300,"open":1301,"high":1302,"low":960,"close":1262,"change":1303,"percent_change":1131,"volume":1304,"transactions":9,"vwap":1262},"2026-03-20",184.12,184.21001,-2.8,10300,{"date":1306,"open":1283,"high":1307,"low":1283,"close":1269,"change":1308,"percent_change":576,"volume":858,"transactions":9,"vwap":1269},"2026-03-19",184.87,0.14,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1031,"volume":1316,"transactions":9,"vwap":1314},"2026-03-18",184.69,185.050003,183.96001,184.13,-3.52,6500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":880,"percent_change":881,"volume":771,"transactions":9,"vwap":1321},"2026-03-17",187.92999,188.96001,187.64999,{"date":1323,"open":1324,"high":1325,"low":1145,"close":1324,"change":865,"percent_change":49,"volume":1232,"transactions":9,"vwap":1324},"2026-03-16",187.52,188.84,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":995,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-13",189.12,186.49001,186.60001,-0.22,3100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1133,"transactions":9,"vwap":1336},"2026-03-12",189.77,187.020004,-5.02,-2.61,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":714,"percent_change":1345,"volume":1133,"transactions":9,"vwap":1344},"2026-03-11",192.11,193.55,191.89,192.039993,-0.37,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":889,"volume":1353,"transactions":9,"vwap":1351},"2026-03-10",193.16,194.24001,192.55,192.75999,-0.18,4600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1357,"change":1359,"percent_change":1175,"volume":1088,"transactions":9,"vwap":1357},"2026-03-09",189.25999,192.94,188.22,4.01,{"date":1361,"open":1362,"high":1320,"low":863,"close":1363,"change":1364,"percent_change":994,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",188.75999,188.92999,-1.48,12100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",192.44,193.19,189.35001,190.41,-4.63,-2.37,10200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1088,"transactions":9,"vwap":1378},"2026-03-04",193.5,195.039993,192.28999,2.71,1.41,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-03",194.52,190.75,192.33,-4.03,-2.05,11700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1132,"volume":1017,"transactions":9,"vwap":1395},"2026-03-02",196.69,197.020004,195.14,196.36,-1.62,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1017,"transactions":9,"vwap":1401},"2026-02-27",194.5,198.039993,197.98,3.45,1.77,{"date":1405,"open":1406,"high":1406,"low":1368,"close":1407,"change":1408,"percent_change":934,"volume":1148,"transactions":9,"vwap":1407},"2026-02-26",196.52,194.53,-2.04,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-25",198,196.55,196.57001,-0.71,-0.36,18300,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-24",196.99001,197.86,197.28,0.48,0.24,2200,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1125,"percent_change":888,"volume":826,"transactions":9,"vwap":1429},"2026-02-23",196.19,198.080002,196.8,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1154,"percent_change":409,"volume":1435,"transactions":9,"vwap":1434},"2026-02-20",196.42,197.53999,197.11,11400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":104,"percent_change":1441,"volume":920,"transactions":9,"vwap":1439},"2026-02-19",196.42999,197.16,194.66,0.03,{"date":1443,"open":1444,"high":1434,"low":1444,"close":1445,"change":1446,"percent_change":227,"volume":890,"transactions":9,"vwap":1445},"2026-02-18",196.25999,197.10001,1.27,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-17",195.45,196.38,195.070007,195.83,0.71,0.36,4100,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":468,"volume":1462,"transactions":9,"vwap":1460},"2026-02-13",191.88,196.78999,195.12,3.34,7700,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1151,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1151},"2026-02-12",193.53,190.78999,-3.94,-2.01,15600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":34,"volume":1477,"transactions":9,"vwap":1475},"2026-02-11",194.10001,195.78999,193.64,195.72,1.42,6700,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":866,"transactions":9,"vwap":1481},"2026-02-10",198.33,194.3,-3.79,-1.91,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-09",199.44,197.38,198.089996,-1.26,-0.63,9100,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1477,"transactions":9,"vwap":1495},"2026-02-06",196.070007,199.35001,4.58,2.35,{"date":1499,"open":1488,"high":1500,"low":1501,"close":1502,"change":777,"percent_change":1503,"volume":1211,"transactions":9,"vwap":1502},"2026-02-05",199.059998,194.35001,194.77,-1.57,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1264,"percent_change":557,"volume":1509,"transactions":9,"vwap":1508},"2026-02-04",196.080002,198.53,197.88,4900,{"date":1511,"open":1512,"high":1500,"low":1513,"close":1513,"change":1514,"percent_change":69,"volume":1455,"transactions":9,"vwap":1513},"2026-02-03",197.12,195,-2.12,{"date":1516,"open":1517,"high":1512,"low":1517,"close":1512,"change":1518,"percent_change":1423,"volume":818,"transactions":9,"vwap":1512},"2026-02-02",195.89,0.47,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":743,"volume":1065,"transactions":9,"vwap":1523},"2026-01-30",197.039993,195.86,196.64999,-1.58,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":904,"volume":842,"transactions":9,"vwap":1530},"2026-01-29",198.41,199.2,197.64,198.23,-0.33,{"date":1533,"open":1534,"high":838,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-28",199.25999,198.34,198.56,-2.55,-1.27,6000,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-27",200.10001,202.91,201.11,1.08,0.54,14300,{"date":1549,"open":1401,"high":1550,"low":1551,"close":1550,"change":1175,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-26",200.029999,197.62,1.07,12700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1231,"volume":858,"transactions":9,"vwap":1559},"2026-01-23",198.73,198.78,197.14999,197.91,-0.89,{"date":1562,"open":1401,"high":1563,"low":1401,"close":1564,"change":1265,"percent_change":1565,"volume":1191,"transactions":9,"vwap":1564},"2026-01-22",200.39999,198.8,0.81,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":788,"transactions":9,"vwap":1569},"2026-01-21",193.37,197.2,6.1,3.19,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":208,"volume":1579,"transactions":9,"vwap":1577},"2026-01-20",188.78,191.22,186.47,191.10001,0.22,5800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1454,"percent_change":1586,"volume":1168,"transactions":9,"vwap":1585},"2026-01-16",191,191.44,190.63,190.88,0.19,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1119,"volume":1539,"transactions":9,"vwap":1590},"2026-01-15",192.19,190.52,-1.77,{"date":1593,"open":1594,"high":1379,"low":1595,"close":1379,"change":124,"percent_change":1596,"volume":964,"transactions":9,"vwap":1379},"2026-01-14",191.33,191.23,0.21,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1343,"change":1601,"percent_change":1602,"volume":927,"transactions":9,"vwap":1343},"2026-01-13",192.67,191.63,-0.04,-0.02,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":866,"transactions":9,"vwap":1607},"2026-01-12",193.52,190.2,191.92999,-1.36,-0.7,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":18,"percent_change":817,"volume":850,"transactions":9,"vwap":1615},"2026-01-09",195.3,195.59,193.25999,193.28999,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1477,"transactions":9,"vwap":1620},"2026-01-08",198.81,193.17999,193.77,-5.83,-2.92,{"date":1624,"open":1625,"high":518,"low":1411,"close":1626,"change":1627,"percent_change":1097,"volume":1628,"transactions":9,"vwap":1626},"2026-01-07",198.020004,199.60001,4.79,16300,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-06",189.78,194.81,5.19,2.74,8500,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":903,"volume":1642,"transactions":9,"vwap":1640},"2026-01-05",190.16,187.38,189.62,-0.61,22800,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-02",188.88,190.23,0.97,0.51,14900,{"date":1651,"open":1652,"high":1652,"low":1356,"close":1356,"change":248,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1356},"2025-12-31",190.0099945,-0.39,3300,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1652,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1652},"2025-12-30",191.58,189.74001,-1.47,-0.77,12800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1168,"transactions":9,"vwap":1667},"2025-12-29",191.94,192.32001,191.059998,191.48,-0.94,-0.49,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":197,"volume":976,"transactions":9,"vwap":1674},"2025-12-26",193,191.95,192.42,-0.84,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1614,"change":857,"percent_change":124,"volume":818,"transactions":9,"vwap":1614},"2025-12-24",192.059998,193.27,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1601,"volume":890,"transactions":9,"vwap":1684},"2025-12-23",191.99001,192.77,192.49001,-0.08,{"date":1687,"open":1688,"high":1157,"low":1688,"close":1689,"change":988,"percent_change":1454,"volume":1211,"transactions":9,"vwap":1689},"2025-12-22",191.27,192.57001,{"date":1691,"open":716,"high":854,"low":716,"close":1692,"change":1693,"percent_change":1694,"volume":779,"transactions":9,"vwap":1692},"2025-12-19",191.87,4.11,2.19,{"date":1696,"open":1697,"high":1697,"low":925,"close":1235,"change":1698,"percent_change":340,"volume":1133,"transactions":9,"vwap":1235},"2025-12-18",189.11,-2.13,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1601,"volume":964,"transactions":9,"vwap":1702},"2025-12-17",191.039993,189.89,-0.07,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1166,"percent_change":1709,"volume":897,"transactions":9,"vwap":1708},"2025-12-16",190.94,189.41,189.96001,-0.6,{"date":1711,"open":1706,"high":1712,"low":938,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-15",191.19,191.11,0.5,0.26,5200,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1490,"volume":1353,"transactions":9,"vwap":1721},"2025-12-12",192.35001,190.17999,190.61,-1.2,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":808,"percent_change":1010,"volume":964,"transactions":9,"vwap":1727},"2025-12-11",190.42999,192.089996,191.81,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1197,"percent_change":42,"volume":1088,"transactions":9,"vwap":1732},"2025-12-10",188.74001,190.67,190.59,{"date":1734,"open":1735,"high":1575,"low":909,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-09",190.82001,188.71001,-2.51,-1.31,6100,{"date":1741,"open":1394,"high":1394,"low":1742,"close":1575,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1575},"2025-12-08",191.080002,-3.39,-1.74,8100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-05",195.57001,193.97,194.61,-1.13,-0.58,8800,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":778,"percent_change":1759,"volume":802,"transactions":9,"vwap":1758},"2025-12-04",195.020004,196.64,195.74001,-0.74,{"date":1761,"open":1762,"high":1421,"low":1494,"close":1569,"change":1763,"percent_change":557,"volume":1764,"transactions":9,"vwap":1569},"2025-12-03",196.84,2.87,11200,{"date":1766,"open":1756,"high":1449,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1141,"transactions":9,"vwap":1768},"2025-12-02",194.17,194.33,0.09,0.05,{"date":1772,"open":1773,"high":1774,"low":1472,"close":1349,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1349},"2025-12-01",196.31,196.97,-3.55,-1.79,12200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":576,"volume":1784,"transactions":9,"vwap":1781},"2025-11-28",197.64999,197.78999,197,0.16,13400,{"date":1786,"open":1523,"high":1428,"low":1523,"close":1787,"change":1788,"percent_change":1010,"volume":1038,"transactions":9,"vwap":1787},"2025-11-26",197.63,1.25,{"date":1790,"open":1791,"high":1450,"low":1792,"close":1450,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1450},"2025-11-25",195.37,194.97,3.24,1.68,24300,{"date":1797,"open":1798,"high":1799,"low":1599,"close":1800,"change":769,"percent_change":1801,"volume":1745,"transactions":9,"vwap":1800},"2025-11-24",193.17,194.46001,193.14,0.44,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1379,"change":1806,"percent_change":268,"volume":1807,"transactions":9,"vwap":1379},"2025-11-21",189.94,193.67999,2.9,9900,{"date":1809,"open":1164,"high":1810,"low":1811,"close":1812,"change":816,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-20",193.33,189.32001,189.39,-0.26,15300,{"date":1816,"open":869,"high":1817,"low":1818,"close":1702,"change":607,"percent_change":1531,"volume":1819,"transactions":9,"vwap":1702},"2025-11-19",190.14,188.37,18800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":945,"change":1825,"percent_change":42,"volume":1477,"transactions":9,"vwap":945},"2025-11-18",188.42,190.67999,187.89,1.89,{"date":1827,"open":1085,"high":1828,"low":1829,"close":1830,"change":733,"percent_change":896,"volume":1831,"transactions":9,"vwap":1830},"2025-11-17",190.55,188.41,188.62,36000,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1190,"volume":1455,"transactions":9,"vwap":1836},"2025-11-14",186.64999,189.47,188.050003,0.28,{"date":1839,"open":1840,"high":1712,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-13",189.059998,187.77,-1.23,-0.65,21800,{"date":1846,"open":1244,"high":1847,"low":1244,"close":716,"change":982,"percent_change":1848,"volume":1849,"transactions":9,"vwap":716},"2025-11-12",189.61,1.04,20000,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-11",182.92,187.36,187.059998,4.66,2.55,7900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":865,"volume":1298,"transactions":9,"vwap":1863},"2025-11-10",181.98,182.62,181.3,182.39999,1.66,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":927,"transactions":9,"vwap":1869},"2025-11-07",181.21001,178.78,180.74001,-0.93,-0.51,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1353,"transactions":9,"vwap":1876},"2025-11-06",181.96001,181.25,181.67,-0.1,-0.06,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":468,"volume":1739,"transactions":9,"vwap":1883},"2025-11-05",179.050003,182.66,181.77,3.1,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":1608,"percent_change":1890,"volume":1133,"transactions":9,"vwap":1889},"2025-11-04",180.070007,180.42,178.67,-0.76,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1641,"volume":1435,"transactions":9,"vwap":1895},"2025-11-03",180.92,177.35001,180.029999,-1.11,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1539,"transactions":9,"vwap":1901},"2025-10-31",178.080002,181.14999,181.14,3.05,1.71,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1788,"percent_change":1453,"volume":1353,"transactions":9,"vwap":1908},"2025-10-30",177.75,178.75999,178.089996,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1217,"volume":1073,"transactions":9,"vwap":1914},"2025-10-29",176.94,178.66,176.3,176.84,-0.83,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":995,"percent_change":873,"volume":920,"transactions":9,"vwap":1921},"2025-10-28",177.52,178.28,177.27,177.67,{"date":1923,"open":1924,"high":1908,"low":1925,"close":1908,"change":1926,"percent_change":329,"volume":1257,"transactions":9,"vwap":1908},"2025-10-27",177.72,177.45,0.58,{"date":1928,"open":1929,"high":1930,"low":1925,"close":1931,"change":1932,"percent_change":104,"volume":1933,"transactions":9,"vwap":1931},"2025-10-24",177.57001,177.82001,177.50999,0.11,1500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1939,"volume":1424,"transactions":9,"vwap":1937},"2025-10-23",177.059998,177.39999,177,0.01,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":934,"volume":890,"transactions":9,"vwap":1945},"2025-10-22",178.7,178.96001,177.089996,177.39,-1.87,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":576,"percent_change":1952,"volume":897,"transactions":9,"vwap":1951},"2025-10-21",178.53999,179.32001,179.25999,0.04,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":674,"volume":1960,"transactions":9,"vwap":1958},"2025-10-20",178.11,179.81,177.53,179.17999,2.53,46000,{"date":1962,"open":1963,"high":1914,"low":1963,"close":1964,"change":1794,"percent_change":1016,"volume":1455,"transactions":9,"vwap":1964},"2025-10-17",174.14,176.64999,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":896,"volume":1316,"transactions":9,"vwap":1970},"2025-10-16",174.89999,177.42,174.44,174.97,0.52,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1546,"volume":976,"transactions":9,"vwap":1976},"2025-10-15",172.92,174.86,174.45,0.93,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1441,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-14",172.96001,174.19,173.52,0.02,2400,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1381,"percent_change":1990,"volume":771,"transactions":9,"vwap":1989},"2025-10-13",171.64,174.089996,173.49001,0.82,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1338,"percent_change":940,"volume":1716,"transactions":9,"vwap":1995},"2025-10-10",174.89,171.63,172.080002,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1752,"volume":905,"transactions":9,"vwap":2000},"2025-10-09",175.23,175.85001,174.69,-1.02,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":1446,"percent_change":34,"volume":1257,"transactions":9,"vwap":2006},"2025-10-08",174.48,176.34,175.71001,{"date":2008,"open":2009,"high":1969,"low":2009,"close":1969,"change":2010,"percent_change":298,"volume":771,"transactions":9,"vwap":1969},"2025-10-07",173.62,0.34,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":994,"percent_change":1231,"volume":905,"transactions":9,"vwap":2015},"2025-10-06",176.11,173.95,174.10001,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1265,"percent_change":865,"volume":2021,"transactions":9,"vwap":2020},"2025-10-03",173.39,175.36,174.88,3000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":2028,"volume":802,"transactions":9,"vwap":2025},"2025-10-02",172.97,173.28,171.84,1.16,0.67,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-01",166.28,172.47,172.12,6.44,3.89,77700,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":2043,"volume":1168,"transactions":9,"vwap":2041},"2025-09-30",163.53999,166.37,165.67999,2.48,1.52,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":99,"percent_change":2049,"volume":1211,"transactions":9,"vwap":2048},"2025-09-29",161.67,163.42999,163.2,0.62,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":1009,"percent_change":34,"volume":2021,"transactions":9,"vwap":2053},"2025-09-26",161.38,162.19,161.14999,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2021,"transactions":9,"vwap":2059},"2025-09-25",163.99001,160.91,161.020004,-3.42,-2.08,{"date":2063,"open":2031,"high":2031,"low":2064,"close":2065,"change":1468,"percent_change":1140,"volume":905,"transactions":9,"vwap":2065},"2025-09-24",164,164.44,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1167,"volume":1654,"transactions":9,"vwap":2071},"2025-09-23",167.24001,167.36,166.17,166.45,-0.98,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":889,"volume":1807,"transactions":9,"vwap":2077},"2025-09-22",167.48,168.12,167.42999,-0.15,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":1770,"percent_change":1441,"volume":771,"transactions":9,"vwap":2083},"2025-09-19",167.35001,167.92,167.58,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1933,"transactions":9,"vwap":2087},"2025-09-18",166.78999,167.53,1.86,1.12,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2093,"change":1308,"percent_change":576,"volume":1984,"transactions":9,"vwap":2093},"2025-09-17",166.8,165.67,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1932,"percent_change":881,"volume":810,"transactions":9,"vwap":2098},"2025-09-16",165.32001,165.82001,165.53,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":526,"percent_change":1352,"volume":1424,"transactions":9,"vwap":2103},"2025-09-15",166.050003,164.52,165.42,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":1079,"percent_change":762,"volume":1353,"transactions":9,"vwap":2108},"2025-09-12",168.24001,165.62,165.71001,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":1196,"percent_change":849,"volume":996,"transactions":9,"vwap":2112},"2025-09-11",167.99001,169.41,167.85001,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":956,"transactions":9,"vwap":2118},"2025-09-10",167.75,165.38,165.83,-2.89,-1.71,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":841,"percent_change":1422,"volume":1003,"transactions":9,"vwap":2124},"2025-09-09",167.69,168.72,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2082,"change":1231,"percent_change":2129,"volume":866,"transactions":9,"vwap":2082},"2025-09-08",168.37,166.95,-0.27,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2127,"change":2135,"percent_change":2136,"volume":826,"transactions":9,"vwap":2127},"2025-09-05",167.88,168.5,167.78999,2.72,1.64,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1685,"percent_change":1154,"volume":956,"transactions":9,"vwap":2141},"2025-09-04",166.070007,165.059998,165.64999,{"date":2143,"open":2069,"high":2069,"low":2144,"close":2145,"change":1709,"percent_change":1415,"volume":1332,"transactions":9,"vwap":2145},"2025-09-03",165.14999,165.73,{"date":2147,"open":2148,"high":2040,"low":2149,"close":2150,"change":319,"percent_change":988,"volume":1509,"transactions":9,"vwap":2150},"2025-09-02",165.75,164.91,166.33,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":144,"volume":1017,"transactions":9,"vwap":2154},"2025-08-29",164.28,165.17999,0.63,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":1675,"percent_change":1871,"volume":2160,"transactions":9,"vwap":2159},"2025-08-28",164.020004,164.55,1700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":1703,"volume":1239,"transactions":9,"vwap":2164},"2025-08-27",165.17,165.39,164.92,-0.12,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":1009,"percent_change":1453,"volume":2160,"transactions":9,"vwap":2170},"2025-08-26",164.99001,165.50999,164.78999,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":970,"percent_change":1396,"volume":1211,"transactions":9,"vwap":2176},"2025-08-25",166.92999,164.12,164.34,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":1586,"volume":771,"transactions":9,"vwap":2181},"2025-08-22",167.14999,168.47,167.039993,0.31,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1167,"percent_change":2188,"volume":1148,"transactions":9,"vwap":2187},"2025-08-21",165.84,167.8,166.73,-0.35,{"date":2190,"open":2132,"high":2132,"low":2191,"close":2192,"change":857,"percent_change":2193,"volume":1148,"transactions":9,"vwap":2192},"2025-08-20",166.75,167.32001,0.46,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":1232,"transactions":9,"vwap":2198},"2025-08-19",166.24001,167.34,166.55,0.29,0.17,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1167,"percent_change":2188,"volume":1745,"transactions":9,"vwap":2206},"2025-08-18",167.17,167.89999,166.089996,166.25999,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":258,"percent_change":2213,"volume":858,"transactions":9,"vwap":2212},"2025-08-15",165.92999,166.91,165.8,166.85001,1.1,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":119,"percent_change":1190,"volume":897,"transactions":9,"vwap":2218},"2025-08-14",163.41,165.10001,165.039993,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2171,"change":2223,"percent_change":2224,"volume":779,"transactions":9,"vwap":2171},"2025-08-13",162.32001,164.82001,3.17,1.96,{"date":2226,"open":2227,"high":2046,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-12",159.25999,161.62,2.59,1.63,14800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1125,"percent_change":1291,"volume":1332,"transactions":9,"vwap":2237},"2025-08-11",159.24001,160.25,158.78,159.029999,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1009,"volume":1353,"transactions":9,"vwap":2243},"2025-08-08",159.55,159.98,159.039993,159.34,1.85,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":873,"percent_change":2078,"volume":802,"transactions":9,"vwap":2250},"2025-08-07",157.8,158.070007,156.45,157.49001,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1017,"transactions":9,"vwap":2255},"2025-08-06",158.37,157,157.73,-3.5,-2.17,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":187,"volume":2264,"transactions":9,"vwap":2262},"2025-08-05",162.5,161.17999,161.23,-3.95,11000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2154,"change":912,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2154},"2025-08-04",163.77,165.21001,163.25,1.61,4800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1971,"percent_change":139,"volume":834,"transactions":9,"vwap":2277},"2025-08-01",161.34,162.66,160.059998,162.56,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":1065,"transactions":9,"vwap":2283},"2025-07-31",164.14,166.0099945,161.7,162.039993,-1.73,-1.06,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2267,"change":1345,"percent_change":665,"volume":1148,"transactions":9,"vwap":2267},"2025-07-30",164.84,165.020004,162.91,{"date":2292,"open":2293,"high":2280,"low":2294,"close":2280,"change":63,"percent_change":1064,"volume":788,"transactions":9,"vwap":2280},"2025-07-29",163.46001,163.32001,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":1744,"percent_change":2300,"volume":866,"transactions":9,"vwap":2299},"2025-07-28",164.59,164.73,163.24001,-1.05,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1685,"volume":1191,"transactions":9,"vwap":2306},"2025-07-25",164.8,165.35001,163.97,164.98,-0.14,{"date":2309,"open":2310,"high":2108,"low":2310,"close":2311,"change":468,"percent_change":1552,"volume":2312,"transactions":9,"vwap":2311},"2025-07-24",164.17,165.12,12400,{"date":2314,"open":2315,"high":2293,"low":2316,"close":2317,"change":2318,"percent_change":468,"volume":2319,"transactions":9,"vwap":2317},"2025-07-23",162.62,161.69,163.38,2.79,20500,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-22",155.45,160.69,160.59,5.8,3.75,13200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1843,"percent_change":995,"volume":1469,"transactions":9,"vwap":2333},"2025-07-21",155.39999,156.23,154.75,154.78999,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1503,"volume":2021,"transactions":9,"vwap":2338},"2025-07-18",158.089996,155.32001,155.44,-2.48,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1952,"percent_change":1441,"volume":2346,"transactions":9,"vwap":2345},"2025-07-17",157.91,158.42,157.35001,157.92,7300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1133,"transactions":9,"vwap":2352},"2025-07-16",156.58,157.89,156.56,157.88,2.03,1.3,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1509,"transactions":9,"vwap":2359},"2025-07-15",159.22,155.72,155.85001,-2.91,-1.83,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1546,"percent_change":2010,"volume":2346,"transactions":9,"vwap":2366},"2025-07-14",157.39999,159.089996,158.75999,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1622,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-11",159.77,158.039993,158.22,-1.81,10800,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":398,"volume":2380,"transactions":9,"vwap":2378},"2025-07-10",159.059998,161.49001,161.14,2.09,7600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":802,"transactions":9,"vwap":2386},"2025-07-09",159.94,159.95,158.2,159.050003,1.65,1.05,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2364,"change":2393,"percent_change":2213,"volume":2394,"transactions":9,"vwap":2364},"2025-07-08",155.7,158.47,1.72,3800,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1182,"volume":2401,"transactions":9,"vwap":2399},"2025-07-07",156.60001,154.91,155.67999,-2.02,10100,{"date":2403,"open":2404,"high":2352,"low":2405,"close":2406,"change":2407,"percent_change":1190,"volume":1477,"transactions":9,"vwap":2406},"2025-07-03",157.78,157.14,157.7,0.23,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2224,"percent_change":2412,"volume":1579,"transactions":9,"vwap":2411},"2025-07-02",155.53999,157.47,1.26,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":2419,"volume":1745,"transactions":9,"vwap":2417},"2025-07-01",153.11,157.5,155.50999,2.23,1.45,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1801,"percent_change":2199,"volume":2426,"transactions":9,"vwap":2425},"2025-06-30",152.87,153.55,152.59,153.28,9700,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1932,"percent_change":881,"volume":2433,"transactions":9,"vwap":2432},"2025-06-27",152.77,153.67999,152.12,152.84,7100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2200,"percent_change":1932,"volume":771,"transactions":9,"vwap":2439},"2025-06-26",152.83,153.82001,152.44,152.73,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":842,"transactions":9,"vwap":2444},"2025-06-25",153.0099945,151.71001,152.56,-0.67,-0.44,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-06-24",151.16,153.59,153.23,2.44,1.62,8300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1744,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-23",152.3,152.99001,150.17999,150.78999,-1.14,13700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1454,"percent_change":1423,"volume":2426,"transactions":9,"vwap":2468},"2025-06-20",152.8,152.88,152.41,152.53,{"date":2470,"open":2443,"high":2471,"low":2472,"close":2473,"change":1648,"percent_change":2010,"volume":802,"transactions":9,"vwap":2473},"2025-06-18",153.039993,151.50999,152.17,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":2400,"volume":779,"transactions":9,"vwap":2477},"2025-06-17",154.25,151.66,-3.13,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2333,"change":753,"percent_change":458,"volume":2327,"transactions":9,"vwap":2333},"2025-06-16",153.75,155.25,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2337,"change":248,"percent_change":18,"volume":2487,"transactions":9,"vwap":2337},"2025-06-13",154.97,155.92,9400,{"date":2489,"open":2490,"high":2491,"low":2333,"close":2492,"change":2493,"percent_change":63,"volume":1509,"transactions":9,"vwap":2492},"2025-06-12",155.070007,156.36,156.070007,1.39,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1415,"percent_change":665,"volume":2433,"transactions":9,"vwap":2499},"2025-06-11",155.0099945,155.94,154.53999,154.67999,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-06-10",154.98,155.60001,153.92,155.039993,1.98,1.29,9000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1648,"percent_change":329,"volume":1764,"transactions":9,"vwap":2514},"2025-06-09",152.60001,153.71001,151.64,153.059998,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":258,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-06",152.34,153,152.10001,152.55,1.2,6800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2446,"percent_change":526,"volume":2529,"transactions":9,"vwap":2528},"2025-06-05",151.21001,152.47,150.28999,150.74001,10500,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":1971,"percent_change":149,"volume":2534,"transactions":9,"vwap":2533},"2025-06-04",152.75999,151.17999,41200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2412,"percent_change":2541,"volume":1266,"transactions":9,"vwap":2540},"2025-06-03",149.78,151.27,148.78999,150.66,0.84,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1453,"volume":2549,"transactions":9,"vwap":2547},"2025-06-02",148.92,149.72,147.7,149.39999,1.06,10400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-05-30",148.7,148.8,147.17,148.34,-2.09,-1.39,10900,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":268,"volume":2264,"transactions":9,"vwap":2563},"2025-05-29",149.19,150.61,150.42999,2.26,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1119,"percent_change":607,"volume":2571,"transactions":9,"vwap":2570},"2025-05-28",148.75999,149.17,148.10001,148.17,14600,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":1825,"volume":2578,"transactions":9,"vwap":2576},"2025-05-27",148.029999,149.2,149.089996,2.76,11500,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2199,"percent_change":298,"volume":1739,"transactions":9,"vwap":2583},"2025-05-23",144.42,146.55,146.33,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1653,"percent_change":2129,"volume":2590,"transactions":9,"vwap":2589},"2025-05-22",145.87,146.46001,145.23,146.039993,17000,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1388,"volume":2598,"transactions":9,"vwap":2596},"2025-05-21",148.039993,148.31,146.17,146.42999,-3.06,13100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":587,"volume":2598,"transactions":9,"vwap":2604},"2025-05-20",147.75999,149.96001,147.58,149.49001,1.75,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2610,"percent_change":2043,"volume":2231,"transactions":9,"vwap":2609},"2025-05-19",144.73,147.74001,2.21,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":1087,"volume":2617,"transactions":9,"vwap":2614},"2025-05-16",143.46001,145.53,143.37,2.15,16000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2621},"2025-05-15",140.8,143.38,140.17,3.14,2.24,23100,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2629,"change":1743,"percent_change":2630,"volume":1745,"transactions":9,"vwap":2629},"2025-05-14",143.53,140.24001,-2.36,{"date":2632,"open":2595,"high":2595,"low":2633,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-05-13",143.63,-2.78,-1.9,14700,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-12",141.25,146.5,146.41,6.36,4.54,21200,{"date":2646,"open":2647,"high":2648,"low":173,"close":2649,"change":1209,"percent_change":1514,"volume":2650,"transactions":9,"vwap":2649},"2025-05-09",143.61,144.2,140.050003,16900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-08",140.87,143.36,140.83,143.089996,-1.59,-1.1,13000,{"date":2661,"open":2581,"high":2662,"low":2663,"close":2664,"change":99,"percent_change":988,"volume":834,"transactions":9,"vwap":2664},"2025-05-07",145.020004,143.74001,144.67999,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2487,"transactions":9,"vwap":2669},"2025-05-06",150.14,143.31,143.67,-8.13,-5.36,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1602,"percent_change":109,"volume":2678,"transactions":9,"vwap":2677},"2025-05-05",151.14,152.16,150.95,151.8,11800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1825,"percent_change":2412,"volume":1232,"transactions":9,"vwap":2684},"2025-05-02",152.92999,153.61,151.39999,151.82001,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":1304,"transactions":9,"vwap":2689},"2025-05-01",152.17999,148.66,149.92999,-2.67,-1.75,{"date":2693,"open":2694,"high":2518,"low":2695,"close":2511,"change":2696,"percent_change":2388,"volume":1191,"transactions":9,"vwap":2511},"2025-04-30",150.36,150.039993,1.58,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2541,"percent_change":693,"volume":2702,"transactions":9,"vwap":2701},"2025-04-29",149.39,151.74001,151.020004,15000,{"date":2704,"open":2705,"high":2562,"low":2706,"close":2459,"change":389,"percent_change":1977,"volume":1266,"transactions":9,"vwap":2459},"2025-04-28",150,148.82001,{"date":2708,"open":2709,"high":2553,"low":2710,"close":2553,"change":2711,"percent_change":1161,"volume":779,"transactions":9,"vwap":2553},"2025-04-25",148.50999,147.5,-1.37,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2715,"change":2716,"percent_change":268,"volume":897,"transactions":9,"vwap":2715},"2025-04-24",147.8,150.17,2.27,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2388,"volume":1654,"transactions":9,"vwap":2721},"2025-04-23",150.53999,147.60001,147.89999,1.54,{"date":177,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":825,"volume":2729,"transactions":9,"vwap":2727},144.45,146.60001,144.13,146.36,1.91,22900]