[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTH":3,"homepage-market-summary":29,"stock-historical-RTH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTH","2026-10-07",{"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},"VanEck Retail ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9457,2.4205,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},255.95,254.17,256.8725,255.3405,0.6095,0.24,4292.453081,275.19,242.88,5107.369720398407,40.5,6384,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},223.17999,4812,1756549.79982,13.79,"2025-04-25",[182,185,194,205,215,226,236,247,257,267,277,287,297,307,317,327,338,348,359,369,380,390,400,409,420,431,441,451,461,470,480,491,500,509,519,528,539,550,560,571,581,591,602,613,624,634,644,654,664,675,685,694,703,713,723,733,743,753,763,773,783,793,801,810,817,824,833,840,847,854,863,870,878,885,893,900,908,915,922,930,937,944,952,960,968,976,984,991,996,1003,1011,1019,1028,1035,1043,1050,1058,1066,1073,1081,1089,1095,1100,1108,1116,1123,1129,1136,1144,1151,1158,1167,1174,1181,1187,1193,1201,1210,1218,1224,1232,1239,1245,1252,1259,1266,1275,1282,1289,1297,1304,1311,1320,1326,1333,1341,1349,1355,1362,1368,1376,1383,1390,1396,1400,1407,1415,1421,1428,1436,1443,1449,1457,1464,1471,1477,1482,1488,1494,1501,1508,1515,1522,1529,1535,1541,1549,1555,1561,1566,1570,1575,1581,1588,1594,1600,1607,1614,1620,1625,1632,1638,1645,1651,1658,1663,1668,1673,1678,1684,1689,1695,1700,1706,1712,1717,1723,1730,1736,1743,1750,1756,1762,1768,1772,1777,1783,1789,1794,1799,1806,1812,1817,1823,1828,1834,1842,1849,1855,1861,1867,1872,1879,1886,1892,1897,1902,1906,1910,1915,1921,1925,1929,1936,1943,1950,1956,1962,1967,1972,1977,1983,1988,1994,1999,2005,2009,2013,2020,2027,2033,2039,2045,2048,2053,2059,2063,2069,2073,2077,2083,2089,2094,2099,2104,2109,2113,2117,2122,2127,2133,2138,2143,2148,2152,2157,2161,2166,2170,2175,2179,2184,2187,2194,2198,2203,2209,2214,2219,2225,2229,2234,2239,2244,2248,2254,2258,2263,2271,2276,2282,2287,2294,2300,2305,2310,2315,2320,2325,2331,2337,2341,2347,2352,2357,2362,2368,2373,2379,2383,2387,2392,2398,2404,2409,2413,2418,2424,2431,2437,2442,2447,2453,2458,2462,2467,2472,2478,2483,2488,2494,2499,2503,2507,2512,2519,2526,2533,2538,2541,2545,2552,2558,2564,2571,2576,2581,2586,2593,2600,2605,2612,2617,2623,2629],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},195,256.1078,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",253.68,253.4,3.4292,1.36,3044.391824,140,254.1641,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",250.8,252.6,250.68,251.9113,0.35,0.14,2166.578841,174,251.7272,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",251.3931,251.5613,250.746,0.3843,0.15,4191.483907,199,251.0573,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",250.77,251.5072,249.4051,251.177,0.7411,0.3,3653.993418,210,250.5786,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",252.23,253.03,250.4359,-1.9222,-0.76,3341.778935,185,251.8057,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",251.81,252.55,250.9829,252.3581,-0.4177,-0.17,5434.9918,223,251.4738,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":213,"vwap":256},"2026-09-28",253.2087,253.82,252.275,252.7758,-0.9509,-0.37,2172.238551,253.1762,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",251.44,254.13,253.7267,1.1037,0.44,1766.572335,184,253.1447,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",253.58,252.45,252.623,-1.3279,-0.52,2151.744049,168,253.1299,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",255.72,256.0209,253.9509,-2.513,-0.98,2388.424237,182,254.6881,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",255.55,256.99,256.4639,1.0987,0.43,1719.630244,204,256.6037,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",253.22,255.8,255.3652,1.9557,0.77,1705.33433,163,254.1892,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",252.94,254.32,253.4095,-0.5068,-0.2,1844.566025,156,253.7657,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",254.6,253.606,253.9163,1.5422,0.61,2316.567393,180,254.0273,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",254.3326,255.12,252.2,252.3741,-2.4812,-0.97,4181.51731,236,254.3801,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",256.205,256.315,254.8553,-4.7136,-1.82,3441.580481,197,255.5813,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",259.39,260.1,259.23,259.5689,2.165,0.84,2491.162221,213,259.5767,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":355,"volume":366,"transactions":367,"vwap":368},"2026-09-11",256.8779,257.43,256.41,257.4039,2.1544,2970.053884,191,257.0125,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",255.24,256.88,255.11,255.2495,-1.44,-0.56,2817.57799,230,255.5371,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",258.41,256.56,256.6895,-2.8816,-1.11,2619.278314,217,257.2018,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",261.95,259.565,259.5711,-3.2989,-1.25,3787.47363,284,260.2233,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":161,"volume":406,"transactions":407,"vwap":408},"2026-09-04",262.15,263.5,262.87,-0.6524,2085.514817,177,262.7869,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",262.23,264.23,262.22,263.5224,1.9565,0.75,7798.72905,353,263.7327,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",261.51,262.54,261.37,261.5659,0.2703,0.1,5458.476849,427,262.0866,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":45,"volume":438,"transactions":439,"vwap":440},"2026-09-01",261.27,261.97,260.67,261.2956,-0.5372,5383.057111,361,261.3249,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",262.91,261.24,261.8328,-1.4972,-0.57,5533.048503,310,261.8256,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",261.54,263.33,261.48,2.5337,0.97,3130.395035,215,262.4998,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",262.28,260.7963,-3.9637,-1.5,2978.402892,231,261.6106,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",266.85,264.525,264.76,-1.4757,-0.55,5162.866922,139,265.918,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",265.9303,266.245,265.93,266.2357,-0.9632,-0.36,2716.758685,228,265.9944,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",263.48,267.1989,4.0757,1.55,4137.338639,239,265.6775,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":323,"volume":506,"transactions":507,"vwap":508},"2026-08-21",262.08,263.325,263.1232,1.596,5493.82141,237,262.6806,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",263.62,261.45,261.5272,-6.8569,-2.55,6049.853383,338,262.3391,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":357,"vwap":527},"2026-08-19",266.34,270.7,268.3841,1.9762,0.74,3494.327665,268.3643,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",267.96,269.46,266.02,266.4079,0.5956,0.22,9359.53804,372,268.055,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",267.675,267.82,265.67,265.8123,-3.1453,-1.17,8285.340104,555,266.2288,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":37,"volume":557,"transactions":558,"vwap":559},"2026-08-14",269.41,269.43,268.67,268.9576,-0.59,6942.072705,264,269.1226,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",270.98,271.85,269.02,269.5476,-1.092,-0.4,7246.516878,539,269.8341,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",272.26,270.42,270.6396,-2.3272,-0.85,6617.625136,305,271.1751,{"date":582,"open":583,"high":24,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",274.2,272.79,272.9668,-1.4571,-0.53,21839.698596,618,273.2347,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",273.1,274.44,272.6,274.4239,0.5709,0.21,5818.18465,300,273.8357,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",271.77,274.05,271.745,273.853,1.6436,0.6,4718.714296,259,273.3988,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",273.71,274.26,270.795,272.2094,-0.3667,-0.13,7496.638688,291,271.5848,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",273.44,271.24,272.5761,0.5192,0.19,2855.994443,308,272.4718,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":620,"volume":641,"transactions":642,"vwap":643},"2026-08-04",270.39,272.535,269.0899,272.0569,-0.3531,4017.494918,272,271.5197,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",271.44,274.425,272.41,4.19,1.56,4073.939448,324,272.2244,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",264.74,268.8,268.22,7.7063,2.96,8741.167887,369,267.8827,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",260.45,261.15,259.76,260.5137,-2.1359,-0.81,5152.004624,276,260.3408,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":388,"vwap":684},"2026-07-29",263.41,264.55,262.57,262.6496,-1.167,-0.44,4074.865244,263.6259,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":558,"vwap":693},"2026-07-28",263,265.007,263.8166,4.5457,1.75,10011.599837,263.8181,{"date":695,"open":696,"high":351,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",257.01,259.2709,3.8029,1.49,4296.105411,190,259.3897,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":173,"volume":710,"transactions":711,"vwap":712},"2026-07-24",253.47,255.63,253.3,255.468,2.5396,2203.046871,161,254.4849,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",254.34,251.98,252.9284,-4.118,-1.6,3999.805008,315,252.5433,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":671,"volume":730,"transactions":731,"vwap":732},"2026-07-22",258.76,259.32,256.404,257.0464,-2.1011,5988.70516,267,257.4398,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",259.86,258.01,259.1475,-0.4856,-0.19,3756.820837,212,258.6677,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":587,"volume":750,"transactions":751,"vwap":752},"2026-07-20",261.08,261.195,259.44,259.6331,-1.3883,2718.698326,238,260.1587,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":232,"volume":760,"transactions":761,"vwap":762},"2026-07-17",263.22,266.03,260.685,261.0214,-2.0109,7377.712165,333,263.8828,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-16",260.56,264.073,263.0323,4.1847,1.62,7090.952234,374,262.9131,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",257.87,261.5,258.8476,0.7286,0.28,5549.919173,355,260.3972,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":487,"volume":790,"transactions":791,"vwap":792},"2026-07-14",258.31,258.78,257.24,258.119,-0.9272,3535.083037,220,258.0706,{"date":794,"open":795,"high":667,"low":795,"close":796,"change":797,"percent_change":200,"volume":798,"transactions":799,"vwap":800},"2026-07-13",258.58,259.0462,0.8962,3059.572343,257,259.8123,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",257.14001,258.32001,257.079987,258.14999,1.82,0.71,3300,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":65,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",256.26001,256.32999,254.69,-0.5,2100,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":739,"volume":823,"transactions":9,"vwap":821},"2026-07-08",257.84,257.059998,257.62,-0.49,4200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",259.34,259.73001,257.69,258.10999,1.63,0.64,2200,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":823,"transactions":9,"vwap":837},"2026-07-06",259.39001,255.22,256.48001,-2.84,-1.1,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":809,"transactions":9,"vwap":843},"2026-07-02",257.42001,259.32001,256.89001,3.16,1.23,{"date":848,"open":373,"high":849,"low":814,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",257.070007,256.16,0.42,0.16,2800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",254.60001,255.97,254.38,255.74001,-0.14,-0.05,4600,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":620,"volume":869,"transactions":9,"vwap":867},"2026-06-29",256.070007,259.16,255.88,-0.34,3100,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",254.50999,257.51001,256.22,2.49,0.98,2700,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",257.19,253.73,-4.26,-1.65,4800,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",254.86,259.60001,257.98999,2.77,1.09,11300,{"date":894,"open":895,"high":896,"low":895,"close":836,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":836},"2026-06-23",253.44,256.14999,1.84,0.73,7300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":899,"transactions":9,"vwap":905},"2026-06-22",254.98,256.35001,253.33,253.38,-3.39,-1.32,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":809,"transactions":9,"vwap":912},"2026-06-18",257.28,256.31,256.76999,1.32,0.52,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":823,"transactions":9,"vwap":919},"2026-06-17",261.17999,255,255.45,-6.58,-2.51,{"date":923,"open":413,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",263.37,261.82999,262.029999,0.29,0.11,3900,{"date":931,"open":932,"high":434,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",261.51999,261.73999,1.43,0.55,1100,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":877,"transactions":9,"vwap":940},"2026-06-12",259.48999,260.31,258.35999,-0.15,-0.06,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",257.85001,260.51999,260.45999,2.39,0.93,4100,{"date":953,"open":954,"high":955,"low":880,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",258.14001,258.81,258.070007,-0.11,-0.04,2000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":355,"volume":967,"transactions":9,"vwap":965},"2026-06-09",256.76001,259.040009,256.70001,258.17999,2.15,16500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":957,"volume":975,"transactions":9,"vwap":973},"2026-06-08",255.66,257.29001,255.64,256.029999,-0.29,4900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":243,"volume":983,"transactions":9,"vwap":981},"2026-06-05",258.56,259.37,256.19,256.32001,-0.43,6200,{"date":985,"open":910,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":951,"transactions":9,"vwap":988},"2026-06-04",258.42999,255.99001,256.75,2.58,1.02,{"date":992,"open":993,"high":994,"low":993,"close":18,"change":995,"percent_change":200,"volume":975,"transactions":9,"vwap":18},"2026-06-03",252.050003,254.37,0.88,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":94,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",254.55,252.67,253.28999,-1.97,3000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":344,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",257.76001,257.78,254.75999,255.25999,-4.73,5200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":375,"volume":1018,"transactions":9,"vwap":1016},"2026-05-29",262.63,262.76001,259.79999,259.98999,-3.8,15000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",263.31,263.95999,262.12,263.79001,0.95,0.36,3800,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":87,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",260.12,263.25,262.84,2.36,6500,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",264.040009,259.35001,260.48001,-3.2,-1.21,7400,{"date":1044,"open":1022,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1027,"transactions":9,"vwap":1047},"2026-05-22",264.76999,263.42999,263.67999,-0.23,-0.09,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":166,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",262.17001,264.32999,260.14001,263.91,-1.84,5300,{"date":1059,"open":511,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",266.82001,262.95001,265.75,1.47,0.56,8100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1048,"volume":869,"transactions":9,"vwap":1071},"2026-05-19",264.29999,264.79001,263.63,264.28,-0.61,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":862,"transactions":9,"vwap":1078},"2026-05-18",261.70999,265.82999,261.60001,264.89001,2.82,1.08,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":877,"transactions":9,"vwap":1086},"2026-05-15",263.16,263.59,261.91,262.070007,-2.46,-0.93,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":535,"volume":809,"transactions":9,"vwap":1093},"2026-05-14",263.48999,264.94,264.53,0.57,{"date":1096,"open":933,"high":1097,"low":1098,"close":1022,"change":1064,"percent_change":598,"volume":1099,"transactions":9,"vwap":1022},"2026-05-13",264.10999,261.56,3500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":951,"transactions":9,"vwap":1105},"2026-05-12",261.67999,263.51999,260.95001,263.39999,1.38,0.53,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":862,"transactions":9,"vwap":1113},"2026-05-11",264.69,264.84,261.89001,262.019989,-4.49,-1.68,{"date":1117,"open":1118,"high":658,"low":1119,"close":1120,"change":982,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",267.54001,266.44,266.51001,-0.16,4300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":396,"percent_change":1128,"volume":884,"transactions":9,"vwap":1127},"2026-05-07",268.92001,266.25,266.94,-0.47,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":860,"percent_change":861,"volume":1135,"transactions":9,"vwap":1134},"2026-05-06",268.75,268.97,267.70999,268.19,9600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":110,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",268.17999,269.67999,268.10001,268.32999,0.39,7000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":344,"percent_change":1150,"volume":899,"transactions":9,"vwap":1149},"2026-05-04",268.64001,270.42001,266.91,267.29999,-0.68,{"date":1152,"open":1153,"high":642,"low":1154,"close":1155,"change":577,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-01",270.72,269.079987,269.12,-0.31,3200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",269.16,270.59,266.73999,269.97,3.65,1.37,7500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1048,"percent_change":1049,"volume":1173,"transactions":9,"vwap":1172},"2026-04-29",265.59,266.41,265.39001,266.32001,7900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":273,"percent_change":739,"volume":1180,"transactions":9,"vwap":1179},"2026-04-28",267.98001,268.29999,265.64001,266.54999,22800,{"date":1182,"open":1132,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":671,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",269,267.070007,-2.19,23300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":851,"percent_change":852,"volume":809,"transactions":9,"vwap":1192},"2026-04-24",268.42001,269.29001,268.089996,269.26001,{"date":1194,"open":1195,"high":1183,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",267.62,267.32999,268.84,0.92,0.34,8700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-22",268.47,268.60001,267.10999,267.92001,0.12,0.04,11500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":313,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",268.72,269.39001,267.48999,267.79999,-0.54,4000,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":254,"percent_change":860,"volume":1223,"transactions":9,"vwap":1222},"2026-04-20",268.39999,267.51001,268.34,7600,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",265.98001,269.01001,268.70999,4.52,1.71,6800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":928,"percent_change":1208,"volume":1238,"transactions":9,"vwap":1237},"2026-04-16",264.14001,264.45001,263.79999,264.19,9300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":982,"percent_change":1121,"volume":809,"transactions":9,"vwap":1244},"2026-04-15",263.10999,264.14999,262.82001,264.079987,{"date":1246,"open":1098,"high":1247,"low":1098,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-14",264.85999,264.51001,3.12,1.19,6400,{"date":1253,"open":1254,"high":776,"low":1255,"close":1256,"change":166,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-13",261.38,259.54001,261.39001,-0.26,2500,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":166,"volume":1265,"transactions":9,"vwap":1263},"2026-04-10",264.059998,261.57999,262.079987,-1.81,5000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-09",259.85001,264.17999,259.67001,263.89001,4.49,1.73,3600,{"date":1276,"open":821,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-04-08",259.39999,257.089996,7.43,2.95,4500,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1265,"transactions":9,"vwap":1286},"2026-04-07",252.3,250.74001,251.97,-2.1,-0.83,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-06",251.38,254.10001,254.070007,1.66,0.66,7800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":1303,"volume":1034,"transactions":9,"vwap":1300},"2026-04-02",249.64,252.41,249.49001,0.13,0.05,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":935,"volume":1099,"transactions":9,"vwap":1309},"2026-04-01",252.13,253.089996,251.32001,252.28,1.39,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",249.080002,251.020004,247.89,250.89,4.83,1.96,6300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1207,"percent_change":1303,"volume":1217,"transactions":9,"vwap":1325},"2026-03-30",246.61,247.48,245.25,246.059998,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1265,"transactions":9,"vwap":1330},"2026-03-27",248.85001,245.53999,245.94,-3.38,-1.36,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":853,"transactions":9,"vwap":1338},"2026-03-26",250.69,252.48,249.17,249.32001,-2.2,-0.87,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":890,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-25",249.96001,251.74001,249.59,251.52,1.11,8300,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":928,"percent_change":1208,"volume":1354,"transactions":9,"vwap":1353},"2026-03-24",246.74001,249.84,248.75,2300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1281,"transactions":9,"vwap":1359},"2026-03-23",249.85001,250.97,248.64,2.99,1.22,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1057,"transactions":9,"vwap":1365},"2026-03-20",247.96001,245.64999,-3.05,-1.23,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":868,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",248.50999,249.25999,247.56,248.7,-0.84,5500,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",254.25,249.53999,-5.87,-2.3,5400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":161,"volume":1389,"transactions":9,"vwap":1387},"2026-03-17",256.81,257.14999,255.41,-0.63,10500,{"date":1391,"open":17,"high":1392,"low":1393,"close":1394,"change":950,"percent_change":1026,"volume":1395,"transactions":9,"vwap":1394},"2026-03-16",257.17999,255.50999,256.040009,17400,{"date":1397,"open":803,"high":803,"low":887,"close":373,"change":1398,"percent_change":254,"volume":1399,"transactions":9,"vwap":373},"2026-03-13",-0.95,5800,{"date":1401,"open":1402,"high":1403,"low":279,"close":1404,"change":1405,"percent_change":94,"volume":1406,"transactions":9,"vwap":1404},"2026-03-12",256.70999,258,256.059998,-1.99,2900,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",259.89999,257.89001,258.049988,-1.93,-0.74,1900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":52,"percent_change":161,"volume":1157,"transactions":9,"vwap":1420},"2026-03-10",259.82999,262.70001,259.64001,259.98001,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":809,"transactions":9,"vwap":1424},"2026-03-09",257.92999,260.64001,255.039993,0.86,0.33,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":556,"volume":1435,"transactions":9,"vwap":1433},"2026-03-06",259.17999,260.44,257.73999,259.78,-1.55,3700,{"date":1437,"open":1438,"high":1023,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1375,"transactions":9,"vwap":1440},"2026-03-05",261.64999,259.54999,261.32999,-2.83,-1.07,{"date":1444,"open":1445,"high":1110,"low":1445,"close":1446,"change":1447,"percent_change":1426,"volume":1448,"transactions":9,"vwap":1446},"2026-03-04",262.64999,264.16,2.26,9900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1027,"transactions":9,"vwap":1454},"2026-03-03",259.95999,262.78,258.35001,261.89999,-0.99,-0.38,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":476,"volume":1463,"transactions":9,"vwap":1461},"2026-03-02",261.79999,263.26999,262.89001,-1.46,8900,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":913,"volume":1470,"transactions":9,"vwap":1468},"2026-02-27",260.45001,264.51999,264.35001,3.45,5700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":957,"percent_change":958,"volume":1476,"transactions":9,"vwap":1475},"2026-02-26",262.73999,259.84,260.89999,4400,{"date":1478,"open":1075,"high":1479,"low":1480,"close":1481,"change":719,"percent_change":1072,"volume":1034,"transactions":9,"vwap":1481},"2026-02-25",262.25,260.42001,261.01001,{"date":1483,"open":776,"high":1484,"low":776,"close":1485,"change":1486,"percent_change":1487,"volume":951,"transactions":9,"vwap":1485},"2026-02-24",263.17999,262.60999,1.89,0.72,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1398,"percent_change":487,"volume":1493,"transactions":9,"vwap":1492},"2026-02-23",261.64001,259.59,260.72,10000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":293,"volume":1500,"transactions":9,"vwap":1497},"2026-02-20",260.23999,261.67001,258.79001,1.12,8400,{"date":1502,"open":1503,"high":1013,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1375,"transactions":9,"vwap":1505},"2026-02-19",261.92999,260,260.54999,-1.85,-0.71,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":201,"volume":1265,"transactions":9,"vwap":1513},"2026-02-18",262.5,263.82001,261.44,262.39999,0.37,{"date":1516,"open":1517,"high":1518,"low":1519,"close":926,"change":1056,"percent_change":1520,"volume":1521,"transactions":9,"vwap":926},"2026-02-17",264.10001,264.41,260.76999,-0.7,15300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1426,"volume":1002,"transactions":9,"vwap":1527},"2026-02-13",261.53,264.75,261.48999,263.87,2.24,{"date":1530,"open":1531,"high":1068,"low":1532,"close":1533,"change":105,"percent_change":1534,"volume":929,"transactions":9,"vwap":1533},"2026-02-12",262.42001,261.45999,261.63,-0.18,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":1540,"percent_change":1199,"volume":929,"transactions":9,"vwap":1538},"2026-02-11",261.95999,262.10999,260.59,0.89,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":869,"transactions":9,"vwap":1546},"2026-02-10",263.57999,264.29001,261.14999,261.22,-2.4,-0.91,{"date":1550,"open":1551,"high":1552,"low":1553,"close":511,"change":1554,"percent_change":105,"volume":951,"transactions":9,"vwap":511},"2026-02-09",264.57999,264.66,262.88,-1.28,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":990,"percent_change":1142,"volume":1560,"transactions":9,"vwap":1559},"2026-02-06",260.089996,264.98999,264.89999,7100,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":447,"percent_change":37,"volume":1099,"transactions":9,"vwap":1565},"2026-02-05",263.35999,265.48999,263.88,{"date":1567,"open":1568,"high":1568,"low":1235,"close":1235,"change":1569,"percent_change":94,"volume":1002,"transactions":9,"vwap":1235},"2026-02-04",266.57999,-2.06,{"date":1571,"open":1572,"high":731,"low":1572,"close":1120,"change":1573,"percent_change":1574,"volume":1010,"transactions":9,"vwap":1120},"2026-02-03",265.019989,1.35,0.51,{"date":1576,"open":1054,"high":1577,"low":1054,"close":1578,"change":1579,"percent_change":1580,"volume":1500,"transactions":9,"vwap":1578},"2026-02-02",265.25,265.16,4.62,1.77,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":71,"volume":959,"transactions":9,"vwap":1586},"2026-01-30",259.20999,260.67001,258.88,260.54001,0.18,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":682,"volume":823,"transactions":9,"vwap":1592},"2026-01-29",261.31,259.20001,260.35999,-1.15,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":283,"volume":1319,"transactions":9,"vwap":1598},"2026-01-28",264.37,259.92001,261.51001,-2.59,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1517,"change":1605,"percent_change":1606,"volume":951,"transactions":9,"vwap":1517},"2026-01-27",264.23999,264.47,262.67999,-1.09,-0.41,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":120,"volume":1560,"transactions":9,"vwap":1612},"2026-01-26",266.040009,266.95001,265.17001,265.19,-0.33,{"date":1615,"open":1616,"high":1169,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":975,"transactions":9,"vwap":1617},"2026-01-23",264.070007,265.51999,1.78,0.67,{"date":1621,"open":1242,"high":1622,"low":755,"close":1623,"change":144,"percent_change":1624,"volume":929,"transactions":9,"vwap":1623},"2026-01-22",264.92999,263.73999,-0.01,{"date":1626,"open":1627,"high":558,"low":1492,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-21",261.17001,263.76001,3.24,1.24,11800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":947,"change":1637,"percent_change":1462,"volume":1319,"transactions":9,"vwap":947},"2026-01-20",261.76999,262.47,260.019989,-3.86,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":427,"percent_change":1208,"volume":1644,"transactions":9,"vwap":1643},"2026-01-16",264.01001,264.5,263.079987,264.38,9800,{"date":1646,"open":1271,"high":1647,"low":1648,"close":1071,"change":913,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1071},"2026-01-15",264.63,263.35001,0.5,2400,{"date":1652,"open":1103,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":376,"volume":1657,"transactions":9,"vwap":1655},"2026-01-14",263.92999,262.72,262.95999,-1.49,1800,{"date":1659,"open":1660,"high":1235,"low":1661,"close":1235,"change":1662,"percent_change":222,"volume":816,"transactions":9,"vwap":1235},"2026-01-13",264.20999,263.54999,0.78,{"date":1664,"open":1665,"high":1511,"low":1665,"close":1666,"change":989,"percent_change":1667,"volume":1002,"transactions":9,"vwap":1666},"2026-01-12",261.42001,263.67001,0.99,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":949,"percent_change":1198,"volume":1217,"transactions":9,"vwap":1672},"2026-01-09",258.26999,261.29001,261.089996,{"date":1674,"open":918,"high":1591,"low":918,"close":1675,"change":1676,"percent_change":1310,"volume":1677,"transactions":9,"vwap":1675},"2026-01-08",258.70001,3.55,3400,{"date":1679,"open":850,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":149,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",257.019989,255.14999,-0.89,1700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1394,"change":1688,"percent_change":934,"volume":1470,"transactions":9,"vwap":1394},"2026-01-06",251.3,256.69,3.6,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":846,"volume":1694,"transactions":9,"vwap":1692},"2026-01-05",249.3,252.44,3.07,13600,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":620,"percent_change":861,"volume":1476,"transactions":9,"vwap":1699},"2026-01-02",250.17999,248.33,249.37,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":166,"volume":1705,"transactions":9,"vwap":1703},"2025-12-31",250.75999,249.5,-1.73,1300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1072,"percent_change":156,"volume":1200,"transactions":9,"vwap":1711},"2025-12-30",251.029999,251.5,250.83,251.23,{"date":1713,"open":1714,"high":1714,"low":1346,"close":1715,"change":1716,"percent_change":974,"volume":1217,"transactions":9,"vwap":1715},"2025-12-29",252.53,251.84,-0.73,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":72,"percent_change":630,"volume":1258,"transactions":9,"vwap":1722},"2025-12-26",252.25,252.61,252.039993,252.57001,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1683,"transactions":9,"vwap":1727},"2025-12-24",250.64999,252.19,252.10001,1.64,0.65,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":200,"percent_change":201,"volume":1435,"transactions":9,"vwap":1735},"2025-12-23",250,250.75,249.74001,250.46001,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":839,"volume":1742,"transactions":9,"vwap":1740},"2025-12-22",250.82001,249.7,250.11,-2.79,12700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":105,"volume":1057,"transactions":9,"vwap":1748},"2025-12-19",253.87,254.039993,252.81,252.89999,-1.22,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1347,"percent_change":263,"volume":823,"transactions":9,"vwap":1755},"2025-12-18",255.070007,256.26999,253.86,254.12,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1760,"change":860,"percent_change":943,"volume":1761,"transactions":9,"vwap":1760},"2025-12-17",253.53,253.85001,253.0099945,2600,{"date":1763,"open":858,"high":858,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1209,"transactions":9,"vwap":1765},"2025-12-16",252.74001,253.14999,-1.83,-0.72,{"date":1769,"open":1770,"high":1770,"low":1771,"close":902,"change":125,"percent_change":1048,"volume":1650,"transactions":9,"vwap":902},"2025-12-15",256.20999,254.7,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":125,"percent_change":1048,"volume":1476,"transactions":9,"vwap":1776},"2025-12-12",256.79001,255.21001,255.56,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1231,"transactions":9,"vwap":1780},"2025-12-11",254.3,256.14001,1.94,0.76,{"date":1784,"open":1785,"high":1786,"low":1722,"close":1787,"change":1788,"percent_change":1619,"volume":1414,"transactions":9,"vwap":1787},"2025-12-10",252.75,254.39,254.2,1.68,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":587,"percent_change":45,"volume":1650,"transactions":9,"vwap":1793},"2025-12-09",253.42999,252.38,252.52,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":447,"volume":1354,"transactions":9,"vwap":1797},"2025-12-08",255.34,253.050003,-1.45,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1630,"percent_change":1805,"volume":823,"transactions":9,"vwap":1804},"2025-12-05",254.89999,255.080002,254.32001,254.5,0.49,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":447,"percent_change":37,"volume":1157,"transactions":9,"vwap":1811},"2025-12-04",253.67999,253.8,251.91,253.25999,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":868,"volume":823,"transactions":9,"vwap":1815},"2025-12-03",255.13,253.83,-0.86,{"date":1818,"open":1819,"high":1819,"low":1820,"close":814,"change":1821,"percent_change":1822,"volume":1650,"transactions":9,"vwap":814},"2025-12-02",256.94,254.050003,-1.14,-0.45,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1827,"change":232,"percent_change":100,"volume":809,"transactions":9,"vwap":1827},"2025-12-01",256.01001,257.45001,255.83,{"date":1829,"open":1393,"high":1830,"low":1393,"close":1831,"change":1832,"percent_change":808,"volume":1833,"transactions":9,"vwap":1831},"2025-11-28",256.60001,256.59,1.81,1400,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-26",252.66,256,254.78,2.02,0.8,6900,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1761,"transactions":9,"vwap":1846},"2025-11-25",247.66,252.88,252.75999,5.37,2.17,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":822,"percent_change":313,"volume":1476,"transactions":9,"vwap":1854},"2025-11-24",247.91,248.41,247.22,247.39,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":691,"volume":816,"transactions":9,"vwap":1859},"2025-11-21",245.020004,248.67,247.88,4.27,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":254,"percent_change":942,"volume":869,"transactions":9,"vwap":1866},"2025-11-20",246.92,247.33,243.59,243.61,{"date":1868,"open":1869,"high":1869,"low":25,"close":1870,"change":1871,"percent_change":115,"volume":1281,"transactions":9,"vwap":1870},"2025-11-19",245.39999,243.98,-0.78,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1406,"transactions":9,"vwap":1876},"2025-11-18",246.77,247.11,244.75999,-4.23,-1.7,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1456,"volume":1281,"transactions":9,"vwap":1884},"2025-11-17",249.029999,250.63,248.35001,248.99001,-0.94,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1767,"volume":832,"transactions":9,"vwap":1890},"2025-11-14",249.75999,251.50999,249.92999,-1.8,{"date":1893,"open":1894,"high":1378,"low":1895,"close":1895,"change":1896,"percent_change":1340,"volume":1002,"transactions":9,"vwap":1895},"2025-11-13",253.66,251.73,-2.22,{"date":1898,"open":1775,"high":1775,"low":1899,"close":1900,"change":1901,"percent_change":822,"volume":1414,"transactions":9,"vwap":1900},"2025-11-12",253.92,253.95,-1.24,{"date":1903,"open":1904,"high":859,"low":1904,"close":1905,"change":1310,"percent_change":935,"volume":1027,"transactions":9,"vwap":1905},"2025-11-11",253.60001,255.19,{"date":1907,"open":239,"high":1908,"low":228,"close":1809,"change":1909,"percent_change":1064,"volume":1677,"transactions":9,"vwap":1809},"2025-11-10",254.11,1.41,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":966,"percent_change":1426,"volume":832,"transactions":9,"vwap":1913},"2025-11-07",249.95,252.39,249.94,{"date":1916,"open":1917,"high":1917,"low":1299,"close":1918,"change":1919,"percent_change":1920,"volume":929,"transactions":9,"vwap":1918},"2025-11-06",250.92999,250.24001,-2.85,-1.13,{"date":1922,"open":1923,"high":1924,"low":1715,"close":1307,"change":72,"percent_change":630,"volume":823,"transactions":9,"vwap":1307},"2025-11-05",252.33,254.48,{"date":1926,"open":1316,"high":1927,"low":1316,"close":1928,"change":1427,"percent_change":1302,"volume":823,"transactions":9,"vwap":1928},"2025-11-04",253,252.62,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":355,"volume":1935,"transactions":9,"vwap":1932},"2025-11-03",252,252.28999,250.67,2.1,18600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":699,"volume":1406,"transactions":9,"vwap":1941},"2025-10-31",251.24001,251.56,249.92,250.19,3.67,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1388,"volume":1949,"transactions":9,"vwap":1947},"2025-10-30",246.17,248.91,246.52,-1.57,8000,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1593,"volume":1382,"transactions":9,"vwap":1954},"2025-10-29",250.91,248.059998,248.089996,-2.89,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":957,"percent_change":958,"volume":1200,"transactions":9,"vwap":1961},"2025-10-28",251.16,252.17999,250.72,250.98,{"date":1963,"open":1952,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":1064,"volume":1683,"transactions":9,"vwap":1964},"2025-10-27",251.089996,250.44,1.4,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1587,"volume":877,"transactions":9,"vwap":1970},"2025-10-24",250.87,249.69,0.46,{"date":1973,"open":1974,"high":1338,"low":1975,"close":1976,"change":1587,"percent_change":71,"volume":959,"transactions":9,"vwap":1976},"2025-10-23",248.5,248.38,249.23,{"date":1978,"open":1299,"high":1299,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-22",249.050003,-1.64,-0.65,9500,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1335,"change":1486,"percent_change":1782,"volume":1987,"transactions":9,"vwap":1335},"2025-10-21",248.45,250.81,11000,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":779,"volume":1993,"transactions":9,"vwap":1991},"2025-10-20",248.050003,248.8,0.69,1600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":691,"percent_change":808,"volume":1993,"transactions":9,"vwap":1997},"2025-10-17",247.42,248.11,246.82001,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":1593,"volume":1683,"transactions":9,"vwap":2003},"2025-10-16",245.92999,246.63,246.36,-2.87,{"date":2006,"open":1316,"high":1316,"low":2007,"close":1976,"change":2008,"percent_change":72,"volume":1657,"transactions":9,"vwap":1976},"2025-10-15",248.2,1.17,{"date":2010,"open":2011,"high":1953,"low":2011,"close":1953,"change":2012,"percent_change":110,"volume":1683,"transactions":9,"vwap":1953},"2025-10-14",243.89999,2.53,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":809,"transactions":9,"vwap":2017},"2025-10-13",244.67,245.74001,245.53,2.07,0.85,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1677,"transactions":9,"vwap":2024},"2025-10-10",247.53,247.73,243.46001,-3.44,-1.39,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":1257,"volume":1476,"transactions":9,"vwap":2030},"2025-10-09",246.62,246.89999,245.95,-0.64,{"date":2034,"open":2035,"high":1372,"low":2036,"close":2037,"change":2038,"percent_change":535,"volume":1677,"transactions":9,"vwap":2037},"2025-10-08",247.0099945,246.83,247.53999,0.54,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1216,"percent_change":37,"volume":1406,"transactions":9,"vwap":2044},"2025-10-07",247.020004,247.039993,245.75,247,{"date":2046,"open":1985,"high":1985,"low":2047,"close":2037,"change":1822,"percent_change":1534,"volume":975,"transactions":9,"vwap":2037},"2025-10-06",246.60001,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":1381,"percent_change":2052,"volume":929,"transactions":9,"vwap":2051},"2025-10-03",250.78,247.99001,-0.92,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1207,"percent_change":1303,"volume":1274,"transactions":9,"vwap":2058},"2025-10-02",249.67,250.57001,248.74001,250.28999,{"date":2060,"open":1914,"high":2058,"low":2061,"close":2062,"change":1716,"percent_change":974,"volume":1274,"transactions":9,"vwap":2062},"2025-10-01",249.13,250.17,{"date":2064,"open":2065,"high":2066,"low":1697,"close":2067,"change":313,"percent_change":2068,"volume":929,"transactions":9,"vwap":2067},"2025-09-30",250.42999,251.13,250.89999,-0.08,{"date":2070,"open":1697,"high":2071,"low":1699,"close":2071,"change":2072,"percent_change":2038,"volume":1435,"transactions":9,"vwap":2071},"2025-09-29",251.10001,1.34,{"date":2074,"open":2075,"high":2076,"low":2075,"close":1888,"change":830,"percent_change":1295,"volume":1274,"transactions":9,"vwap":1888},"2025-09-26",248.3,249.81,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":1150,"volume":869,"transactions":9,"vwap":2080},"2025-09-25",248,248.13,247.67,-1.69,{"date":2084,"open":2085,"high":2086,"low":1734,"close":2087,"change":2088,"percent_change":293,"volume":809,"transactions":9,"vwap":2087},"2025-09-24",250.42,250.86,249.82001,1.07,{"date":2090,"open":2091,"high":2092,"low":1985,"close":1353,"change":161,"percent_change":2093,"volume":1650,"transactions":9,"vwap":1353},"2025-09-23",248.84,248.88,-0.1,{"date":2095,"open":2096,"high":2096,"low":1991,"close":2097,"change":2098,"percent_change":1374,"volume":899,"transactions":9,"vwap":2097},"2025-09-22",250.16,249,-2.12,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":376,"percent_change":37,"volume":2103,"transactions":9,"vwap":2102},"2025-09-19",252.58,251.12,4700,{"date":2105,"open":1889,"high":2106,"low":2107,"close":2108,"change":974,"percent_change":120,"volume":809,"transactions":9,"vwap":2108},"2025-09-18",252.83,251.28999,251.67999,{"date":2110,"open":2111,"high":2112,"low":1286,"close":1286,"change":860,"percent_change":943,"volume":1258,"transactions":9,"vwap":1286},"2025-09-17",252.47,252.85001,{"date":2114,"open":1797,"high":1797,"low":1931,"close":2115,"change":1208,"percent_change":2116,"volume":1406,"transactions":9,"vwap":2115},"2025-09-16",252.11,0.02,{"date":2118,"open":2119,"high":2119,"low":1286,"close":2120,"change":1767,"percent_change":2121,"volume":1258,"transactions":9,"vwap":2120},"2025-09-15",253.41,252.070007,-0.28,{"date":2123,"open":1904,"high":1904,"low":2124,"close":2125,"change":1374,"percent_change":1613,"volume":2126,"transactions":9,"vwap":2125},"2025-09-12",252.37,252.78999,5600,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":86,"percent_change":2132,"volume":1281,"transactions":9,"vwap":2131},"2025-09-11",251.46001,253.64999,253.63,1.21,{"date":2134,"open":1309,"high":1309,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":1217,"transactions":9,"vwap":2135},"2025-09-10",250.59,-3.31,-1.3,{"date":2139,"open":1000,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":22,"volume":1761,"transactions":9,"vwap":2140},"2025-09-09",253.89999,252.24001,0.62,{"date":2144,"open":1810,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":1662,"volume":1281,"transactions":9,"vwap":2145},"2025-09-08",253.28,251.25,1.95,{"date":2149,"open":1715,"high":1715,"low":2067,"close":2150,"change":2151,"percent_change":982,"volume":1761,"transactions":9,"vwap":2150},"2025-09-05",251.33,-1.08,{"date":2153,"open":2154,"high":1300,"low":2154,"close":1300,"change":2155,"percent_change":2156,"volume":1258,"transactions":9,"vwap":1300},"2025-09-04",251.78,3.98,1.6,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":222,"percent_change":1207,"volume":1281,"transactions":9,"vwap":2160},"2025-09-03",247.39999,248.42999,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2080,"change":2165,"percent_change":1208,"volume":1217,"transactions":9,"vwap":2080},"2025-09-02",246.089996,248.14999,0.09,{"date":2167,"open":2168,"high":2168,"low":2159,"close":2169,"change":671,"percent_change":1613,"volume":1034,"transactions":9,"vwap":2169},"2025-08-29",249.020004,248.039993,{"date":2171,"open":2172,"high":2173,"low":2172,"close":1328,"change":71,"percent_change":2174,"volume":853,"transactions":9,"vwap":1328},"2025-08-28",247.77,248.89999,0.03,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":355,"percent_change":1199,"volume":1833,"transactions":9,"vwap":2178},"2025-08-27",247.5,248.78,{"date":2180,"open":2159,"high":2181,"low":2182,"close":2181,"change":851,"percent_change":2183,"volume":2126,"transactions":9,"vwap":2181},"2025-08-26",247.94,246.98,0.17,{"date":2185,"open":2181,"high":2181,"low":2186,"close":2186,"change":1798,"percent_change":125,"volume":877,"transactions":9,"vwap":2186},"2025-08-25",247.52,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":1839,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-22",248.92999,249.75,248.97,0.82,11600,{"date":2195,"open":2037,"high":2037,"low":2196,"close":2196,"change":2197,"percent_change":1442,"volume":1833,"transactions":9,"vwap":2196},"2025-08-21",246.95,-2.66,{"date":2199,"open":2200,"high":2201,"low":2057,"close":2202,"change":1026,"percent_change":201,"volume":869,"transactions":9,"vwap":2202},"2025-08-20",249.12,249.62,249.61,{"date":2204,"open":2205,"high":2206,"low":2200,"close":2207,"change":1662,"percent_change":2208,"volume":816,"transactions":9,"vwap":2207},"2025-08-19",249.42,250.23,249.25,0.31,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":416,"percent_change":222,"volume":1761,"transactions":9,"vwap":2212},"2025-08-18",248.39,248.47,248.14,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":45,"percent_change":2068,"volume":1296,"transactions":9,"vwap":2218},"2025-08-15",248.72,247.19,247.72,{"date":2220,"open":2221,"high":2222,"low":2159,"close":2223,"change":2224,"percent_change":427,"volume":1435,"transactions":9,"vwap":2223},"2025-08-14",247.67999,248.46001,247.92999,0.26,{"date":2226,"open":2227,"high":2081,"low":2227,"close":2081,"change":2228,"percent_change":898,"volume":1406,"transactions":9,"vwap":2081},"2025-08-13",245.61,1.79,{"date":2230,"open":2231,"high":2163,"low":2231,"close":2232,"change":2142,"percent_change":2233,"volume":884,"transactions":9,"vwap":2232},"2025-08-12",244.73,245.88,0.25,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":1257,"percent_change":957,"volume":1157,"transactions":9,"vwap":2238},"2025-08-11",245.5,245,245.25999,{"date":2240,"open":2241,"high":2031,"low":2241,"close":2242,"change":898,"percent_change":222,"volume":2243,"transactions":9,"vwap":2242},"2025-08-08",245.21001,245.52,5100,{"date":2245,"open":2246,"high":2246,"low":2024,"close":2247,"change":1548,"percent_change":254,"volume":1761,"transactions":9,"vwap":2247},"2025-08-07",246.14,244.78999,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":1318,"volume":1319,"transactions":9,"vwap":2252},"2025-08-06",241.14999,245.83,245.7,4.72,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":995,"percent_change":1514,"volume":853,"transactions":9,"vwap":2257},"2025-08-05",241.48,240.98,{"date":2259,"open":498,"high":2260,"low":498,"close":2261,"change":2262,"percent_change":1840,"volume":1274,"transactions":9,"vwap":2261},"2025-08-04",240.11,240.10001,1.9,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1231,"transactions":9,"vwap":2268},"2025-08-01",237.75999,238.32001,236.98,238.2,-3.03,-1.26,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":1302,"percent_change":1303,"volume":2103,"transactions":9,"vwap":2275},"2025-07-31",243.60001,243.69,241.23,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1413,"percent_change":1156,"volume":1010,"transactions":9,"vwap":2281},"2025-07-30",242.28,242.53,240.44,241.10001,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":144,"percent_change":1624,"volume":951,"transactions":9,"vwap":2286},"2025-07-29",242.66,241.64999,241.84,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1121,"percent_change":2293,"volume":1399,"transactions":9,"vwap":2292},"2025-07-28",242.17999,242.97,241.64,241.86,-0.07,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":263,"percent_change":1587,"volume":1258,"transactions":9,"vwap":2299},"2025-07-25",242,242.33,241.91,242.020004,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":958,"percent_change":144,"volume":1231,"transactions":9,"vwap":2304},"2025-07-24",243.3,241.5,241.58,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2019,"percent_change":200,"volume":809,"transactions":9,"vwap":2308},"2025-07-23",240.97,241.62,240.77,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2309,"change":934,"percent_change":609,"volume":1470,"transactions":9,"vwap":2309},"2025-07-22",239.84,240.86,239.83,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1063,"percent_change":2142,"volume":1677,"transactions":9,"vwap":2319},"2025-07-21",238.36,239.95,239.34,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":1574,"percent_change":598,"volume":1354,"transactions":9,"vwap":2324},"2025-07-18",237.94,237.63,237.87,{"date":2326,"open":2327,"high":2328,"low":2329,"close":78,"change":1782,"percent_change":2330,"volume":1435,"transactions":9,"vwap":78},"2025-07-17",236.61,237.56,236.46001,0.32,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":567,"volume":869,"transactions":9,"vwap":2334},"2025-07-16",236.39999,236.60001,236.24001,-0.96,{"date":2338,"open":2339,"high":2339,"low":2328,"close":2328,"change":1547,"percent_change":2340,"volume":862,"transactions":9,"vwap":2328},"2025-07-15",239.35001,-1,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":2038,"volume":1435,"transactions":9,"vwap":2344},"2025-07-14",238.74001,239.96001,238.73,1.3,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":447,"percent_change":156,"volume":1435,"transactions":9,"vwap":2351},"2025-07-11",239.24001,238.25,238.66,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":334,"percent_change":567,"volume":853,"transactions":9,"vwap":2356},"2025-07-10",240.28999,240.47,239.23,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":1295,"percent_change":779,"volume":1281,"transactions":9,"vwap":2360},"2025-07-09",239.56,240.2,238.87,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2340,"volume":2103,"transactions":9,"vwap":2366},"2025-07-08",240.56,239.28,239.53999,-2.42,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":72,"volume":1382,"transactions":9,"vwap":2371},"2025-07-07",240.14999,241.96001,1.14,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":807,"percent_change":1782,"volume":877,"transactions":9,"vwap":2378},"2025-07-03",239.88,240.96001,239.61,240.82001,{"date":2380,"open":2381,"high":2381,"low":498,"close":498,"change":2382,"percent_change":376,"volume":1217,"transactions":9,"vwap":498},"2025-07-02",240.63,-1.34,{"date":2384,"open":498,"high":2378,"low":498,"close":2385,"change":1788,"percent_change":2386,"volume":1274,"transactions":9,"vwap":2385},"2025-07-01",240.34,0.7,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2351,"change":200,"percent_change":211,"volume":1034,"transactions":9,"vwap":2351},"2025-06-30",237.55,238.75999,237.34,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2397,"percent_change":2072,"volume":832,"transactions":9,"vwap":2396},"2025-06-27",237.050003,238.33,238.31,3.15,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":200,"volume":1761,"transactions":9,"vwap":2402},"2025-06-26",234.27,235.41,235.16,0.83,{"date":2405,"open":336,"high":336,"low":2406,"close":2407,"change":2408,"percent_change":1072,"volume":1650,"transactions":9,"vwap":2407},"2025-06-25",233.89999,234.33,-1.43,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":1782,"percent_change":2330,"volume":936,"transactions":9,"vwap":2412},"2025-06-24",236.28999,235.75999,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":1499,"volume":1354,"transactions":9,"vwap":2416},"2025-06-23",232.49001,235,2.6,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":630,"percent_change":2423,"volume":1521,"transactions":9,"vwap":2422},"2025-06-20",233.73,232.0099945,232.39999,0.08,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":957,"percent_change":861,"volume":2430,"transactions":9,"vwap":2429},"2025-06-18",233.28999,233.7,232.16,232.21001,13400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":447,"volume":929,"transactions":9,"vwap":2435},"2025-06-17",232.87,233.38,232.32001,-1.33,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1662,"percent_change":1427,"volume":1761,"transactions":9,"vwap":2441},"2025-06-16",233.53,234.059998,233.64999,{"date":2443,"open":2444,"high":2445,"low":2433,"close":2433,"change":1087,"percent_change":2446,"volume":1463,"transactions":9,"vwap":2433},"2025-06-13",233.080002,234.86,-1.05,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":959,"transactions":9,"vwap":2450},"2025-06-12",233.83,235.33,0.63,0.27,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":2457,"percent_change":839,"volume":975,"transactions":9,"vwap":2456},"2025-06-11",236.58,234.7,-2.62,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":22,"percent_change":427,"volume":816,"transactions":9,"vwap":2461},"2025-06-10",236.7,237.32001,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":1534,"percent_change":2068,"volume":1274,"transactions":9,"vwap":2466},"2025-06-09",237.96001,235.71001,237.080002,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":808,"percent_change":222,"volume":1217,"transactions":9,"vwap":2471},"2025-06-06",237.72,236.34,237.25999,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":982,"volume":816,"transactions":9,"vwap":2476},"2025-06-05",238.8,236.42,236.55,-1.02,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":376,"percent_change":156,"volume":1281,"transactions":9,"vwap":2482},"2025-06-04",238.28,238.42,237.57001,{"date":2484,"open":2323,"high":2485,"low":2323,"close":2486,"change":2487,"percent_change":2451,"volume":1157,"transactions":9,"vwap":2486},"2025-06-03",238.34,238.13,1.5,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":525,"volume":1166,"transactions":9,"vwap":2491},"2025-06-02",234.62,236.63,234.36,1.74,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":1630,"percent_change":1107,"volume":1683,"transactions":9,"vwap":2498},"2025-05-30",232.67,235.64999,234.89,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2441,"change":914,"percent_change":535,"volume":869,"transactions":9,"vwap":2441},"2025-05-29",234.3,233.22,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":2270,"percent_change":1216,"volume":975,"transactions":9,"vwap":2506},"2025-05-28",234.98,233.13,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":990,"volume":959,"transactions":9,"vwap":2510},"2025-05-27",233.3,234.39,2.37,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1150,"volume":1027,"transactions":9,"vwap":2517},"2025-05-23",230.74001,232.23,230.39999,232.020004,-1.59,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1456,"volume":862,"transactions":9,"vwap":2524},"2025-05-22",233.74001,234.94,233.5,233.61,-0.9,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1157,"transactions":9,"vwap":2530},"2025-05-21",235.62,233.89,234.50999,-3.72,-1.56,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2537,"change":982,"percent_change":1534,"volume":1993,"transactions":9,"vwap":2537},"2025-05-20",238.75,238.96001,238.23,{"date":2539,"open":2540,"high":2351,"low":2540,"close":2351,"change":2346,"percent_change":935,"volume":869,"transactions":9,"vwap":2351},"2025-05-19",234.55,{"date":2542,"open":2543,"high":78,"low":2543,"close":78,"change":2544,"percent_change":891,"volume":1258,"transactions":9,"vwap":78},"2025-05-16",235.25999,2.57,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":323,"volume":869,"transactions":9,"vwap":2550},"2025-05-15",231.28,234.89999,230.87,234.78999,1.42,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":974,"volume":1157,"transactions":9,"vwap":2556},"2025-05-14",234.020004,234.38,233.37,-0.67,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2562,"change":2563,"percent_change":556,"volume":2103,"transactions":9,"vwap":2562},"2025-05-13",235.92999,236.41,234.039993,-1.38,{"date":2565,"open":2492,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":989,"volume":2570,"transactions":9,"vwap":2568},"2025-05-12",235.7,233.32001,235.42,5.93,17100,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":1767,"percent_change":1156,"volume":853,"transactions":9,"vwap":2575},"2025-05-09",230.41,228.49001,229.49001,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":1199,"percent_change":211,"volume":1761,"transactions":9,"vwap":2580},"2025-05-08",231.25,231.97,230.21001,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":1788,"percent_change":525,"volume":1027,"transactions":9,"vwap":2585},"2025-05-07",229.77,230.69,229.87,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2525,"percent_change":2592,"volume":1281,"transactions":9,"vwap":2591},"2025-05-06",227.89,229.35001,227.84,228.19,-0.39,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1456,"volume":1002,"transactions":9,"vwap":2598},"2025-05-05",228.96001,230.46001,228.71001,229.089996,-0.88,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2604,"change":2487,"percent_change":1295,"volume":862,"transactions":9,"vwap":2604},"2025-05-02",230.27,230.78999,229.97,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":830,"percent_change":1487,"volume":2611,"transactions":9,"vwap":2610},"2025-05-01",228.97,229.62,228.42,228.47,5900,{"date":2613,"open":2614,"high":2615,"low":176,"close":2615,"change":2451,"percent_change":779,"volume":2616,"transactions":9,"vwap":2615},"2025-04-30",224.42999,226.84,10300,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":1729,"volume":1354,"transactions":9,"vwap":2621},"2025-04-29",224.25,226.69,226.21001,1.46,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1534,"percent_change":2068,"volume":1406,"transactions":9,"vwap":2628},"2025-04-28",224.91,226.16,224.56,224.75,{"date":180,"open":2630,"high":2631,"low":2632,"close":2631,"change":609,"percent_change":2452,"volume":1993,"transactions":9,"vwap":2631},224.33,224.92999,223.48]