[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMOG":3,"stock-historical-SMOG":30,"homepage-market-summary":2326},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMOG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Low Carbon Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.481,2.034,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},137.3411,137.43,137.59,137.1101,135.6948,1.6463,1.21,1005.614172,157.27,125.23,1730.52051246,37.8,4720,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},100.47,1786,652030.128115,35.53,"2025-04-24",[41,44,54,63,73,81,90,99,108,118,128,137,147,157,167,176,186,196,206,215,224,233,241,250,260,269,277,286,294,302,311,321,332,342,351,360,369,379,388,396,405,412,419,426,435,446,455,463,473,483,492,501,508,516,525,533,540,549,558,567,576,585,593,600,609,616,623,631,638,644,651,658,665,674,680,688,695,703,710,717,724,732,738,746,751,757,763,770,776,783,789,795,800,807,815,822,830,838,844,851,858,863,871,877,884,892,898,907,913,919,925,931,938,944,950,955,961,968,975,980,988,994,1000,1006,1011,1019,1027,1033,1038,1045,1053,1060,1067,1073,1079,1085,1092,1099,1105,1108,1114,1119,1125,1129,1133,1139,1144,1149,1155,1162,1165,1172,1178,1185,1191,1195,1200,1205,1210,1214,1221,1226,1231,1236,1243,1249,1254,1261,1266,1272,1277,1286,1290,1296,1301,1306,1312,1317,1321,1326,1332,1338,1345,1352,1357,1363,1368,1374,1380,1385,1390,1396,1403,1408,1416,1423,1427,1432,1439,1443,1448,1454,1458,1464,1471,1475,1480,1486,1491,1495,1501,1507,1512,1517,1522,1527,1531,1536,1541,1547,1555,1560,1566,1571,1578,1585,1590,1596,1600,1605,1611,1617,1623,1628,1633,1638,1641,1643,1649,1654,1659,1663,1669,1673,1679,1684,1690,1695,1702,1706,1712,1718,1724,1727,1733,1738,1745,1750,1758,1763,1769,1777,1784,1789,1796,1803,1809,1816,1822,1827,1832,1838,1843,1849,1854,1860,1864,1870,1874,1879,1883,1890,1896,1901,1906,1912,1918,1922,1930,1934,1938,1943,1948,1954,1959,1966,1973,1979,1984,1988,1993,1998,2003,2007,2012,2018,2025,2031,2037,2041,2047,2052,2059,2064,2068,2074,2081,2087,2092,2097,2102,2107,2111,2117,2123,2131,2136,2141,2147,2152,2156,2160,2164,2169,2173,2178,2185,2189,2193,2199,2204,2210,2217,2222,2224,2230,2235,2238,2241,2246,2250,2256,2261,2266,2271,2276,2284,2290,2295,2300,2305,2310,2315,2319,2323],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},69,137.3805,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",135.98,135.99,135.58,0.6234,0.46,1152.993362,120,135.6584,{"date":55,"open":56,"high":57,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",133.69,135.0714,2.8512,2.16,829.9398,71,134.4817,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-01",132.9,131.77,132.2202,-1.0239,-0.77,3519.123299,121,132.197,{"date":74,"open":75,"high":75,"low":75,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",133.2441,-0.2287,-0.17,229.8134,38,133.9105,{"date":82,"open":83,"high":84,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",133.25,133.4728,0.0204,0.02,640.136666,53,133.1316,{"date":91,"open":92,"high":92,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",134.95,133.4524,-1.8784,-1.39,410.582711,59,133.9199,{"date":100,"open":101,"high":102,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",134.69,135.3308,1.4564,1.09,715.69062,46,134.7943,{"date":109,"open":110,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-24",134.52,133.2,133.8744,-1.8372,-1.35,1697.8978,67,133.2445,{"date":119,"open":120,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-23",137.45,135.5,135.7116,-2.8826,-2.08,1872.906018,63,136.1228,{"date":129,"open":130,"high":131,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",138.015,138.5942,1.1118,0.81,508.852,51,138.0691,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-21",137.58,137.08,137.4824,1.008,0.74,1457.128387,91,137.3564,{"date":148,"open":149,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",137.64,136.01,136.4744,-1.4005,-1.02,707.196,61,136.4272,{"date":158,"open":159,"high":160,"low":161,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",137.98,137.9801,137.8749,2.9637,2.2,1071.239557,76,137.9157,{"date":168,"open":169,"high":169,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",136.56,134.9112,-0.2681,-0.2,548.378,52,136.0617,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":88,"vwap":185},"2026-09-15",135.26,135.565,135.15,135.1793,-0.8477,-0.62,838.199475,135.3345,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",136.03,135.92,136.027,-3.2126,-2.31,533.457073,58,136.0693,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",139.5,139.62,139.2396,1.2844,0.93,811.236265,48,139.4617,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",138.525,137.9552,-2.0767,-1.48,1176.6937,55,138.3294,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",140.08,140.0319,-1.2109,-0.86,445.217212,43,140.1888,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":213,"vwap":232},"2026-09-08",140.11,141.773232,141.2428,1.2545,0.9,787.21247,141.1007,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",139.9883,0.1996,0.14,163.772,47,139.603,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":194,"vwap":249},"2026-09-03",138.17,139.7887,138.04,2.6407,1.93,1087.9211,138.7779,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",137.01,137.148,136.255,-0.1268,-0.09,1390.286383,60,136.6404,{"date":261,"open":18,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":155,"vwap":268},"2026-09-01",137.55,136.55,137.2748,-1.9719,-1.42,1227.684824,137.2639,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",139.2467,-0.5295,-0.38,292.378863,54,139.0392,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":194,"vwap":285},"2026-08-28",139.7,139.7762,139.03,-1.4141,-1,864.280989,139.4711,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":275,"vwap":293},"2026-08-27",140.92,141.1903,1.2744,0.91,635.68097,141.0028,{"date":295,"open":199,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":42,"vwap":301},"2026-08-26",139.9159,139.23,-1.1112,-0.79,1187.762868,139.6365,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-25",139.91,141.0271,1.7785,1.28,1311.083463,101,140.6,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-24",139.11,139.82,139.2486,-0.8101,-0.58,941.942042,96,139.4502,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-21",140,140.32,139.518,140.0587,1.0878,0.78,1405.63242,74,139.8373,{"date":333,"open":334,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",138.8,138.9709,138.63,-0.842,-0.6,2691.164189,83,138.8754,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":165,"vwap":350},"2026-08-19",138.96,139.8129,138.89,1.7875,1.3,2357.710801,139.352,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":42,"vwap":359},"2026-08-18",138.37,137.67,138.0254,-2.7649,-1.96,1182.3758,138.1789,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":258,"vwap":368},"2026-08-17",140.76,141.22,140.7903,0.1523,0.11,832.329359,141.1114,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":97,"vwap":378},"2026-08-14",141.02,141.09,140.35,140.638,-0.5748,-0.41,1253.2258,140.9085,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-13",141.21,141.2128,-0.5186,-0.37,273.153815,39,141.2904,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":258,"vwap":395},"2026-08-12",144.54,141.7314,2.4444,1.75,920.863498,143.1113,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-11",139.21,139.287,-0.2664,-0.19,2970.40984,82,139.2372,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":213,"vwap":411},"2026-08-10",139.5534,-0.6932,-0.49,274.344721,139.6025,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":204,"vwap":418},"2026-08-07",140.2466,2.512,1.82,210.369591,139.8613,{"date":420,"open":18,"high":421,"low":18,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":116,"vwap":425},"2026-08-06",137.7346,-0.8194,-0.59,573.80907,138.0325,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":258,"vwap":434},"2026-08-05",138.624,138.91,138.554,-0.7447,-0.53,485.724878,138.7593,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-04",138.36,139.32,137.97,139.2987,2.6919,1.97,1748.3907,72,138.6514,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-03",134.47,136.6068,1.9541,1.45,223.2161,49,135.0447,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":42,"vwap":462},"2026-07-31",135.06,134.6527,-0.8873,-0.65,811.475736,134.9203,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-30",132.67,135.64,135.54,5.49,4.22,2729.714828,88,135.0916,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-29",132.83,129.42,130.05,-1.7256,-1.31,2149.465385,89,130.9243,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":266,"volume":489,"transactions":490,"vwap":491},"2026-07-28",131.32,132,131.7756,-1.8959,900.531578,68,131.6607,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":165,"vwap":500},"2026-07-27",134.85,133,133.6715,0.3699,0.28,1929.541693,133.7647,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":106,"vwap":507},"2026-07-24",133.3016,-2.4584,-1.81,316.5904,133.7467,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":444,"vwap":515},"2026-07-23",134.935,135.76,-2.3407,-1.69,1288.434705,135.346,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":194,"vwap":524},"2026-07-22",138.15,138.345,138.1007,-0.323,-0.23,535.513325,138.3993,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":165,"vwap":532},"2026-07-21",137.83,138.4237,1.9485,1.43,987.929089,138.1543,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":174,"vwap":539},"2026-07-20",136.4752,-1.5116,-1.1,114.005,137.4559,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":275,"vwap":548},"2026-07-17",136.93,138.66,137.9868,-0.1762,-0.13,712.99161,138.0586,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":97,"vwap":557},"2026-07-16",139.24,137.96,138.163,-2.7365,-1.94,1400.062373,138.4519,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-15",142.58,140.8995,-0.0754,-0.05,1044.454106,56,141.5714,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":88,"vwap":575},"2026-07-14",141.85,140.51,140.9749,2.1103,1.52,1666.7258,141.0374,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":211,"volume":583,"transactions":471,"vwap":584},"2026-07-13",139.17,139.18,138.75,138.8646,-2.0854,1277.670416,139.1329,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-10",141.029999,140.64,140.95,0.5,0.36,1100,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-09",140.81,140.45,1.31,0.94,300,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-08",138.47,139.50999,137.99001,139.14,-2.05,-1.45,6100,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":33,"transactions":9,"vwap":613},"2026-07-07",141.77,141.95,141.19,-4.22,-2.9,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-06",144.5,145.41,2.24,1.56,26100,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-02",145.31,146.28999,143.17,-1.2,-0.83,800,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":630,"transactions":9,"vwap":635},"2026-07-01",144.97,145.2,144.37,-1.73,-1.18,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":33,"transactions":9,"vwap":641},"2026-06-30",143.42999,146.10001,1.67,1.16,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-29",142.64999,144.42999,4.03,2.87,3300,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":211,"volume":592,"transactions":9,"vwap":656},"2026-06-26",141.080002,141.48,140.39,140.39999,-2.11,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":423,"volume":664,"transactions":9,"vwap":662},"2026-06-25",143.12,144.11,142.50999,-0.85,2600,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-24",143.59,144.81,142.95,143.36,-0.3,-0.21,1500,{"date":675,"open":676,"high":618,"low":676,"close":677,"change":678,"percent_change":679,"volume":33,"transactions":9,"vwap":677},"2026-06-23",142.60001,143.66,-5.15,-3.46,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-22",147.5,149.63,148.81,1.01,0.68,4300,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-18",145.38,147.8,2.67,1.84,3700,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-17",146.99001,147.31,145.13,-1.56,-1.06,1800,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-16",148.35001,146.69,-0.73,-0.5,4000,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":630,"transactions":9,"vwap":713},"2026-06-15",147.28,147.42,147.25999,2.01,1.38,{"date":718,"open":719,"high":720,"low":721,"close":619,"change":23,"percent_change":722,"volume":723,"transactions":9,"vwap":619},"2026-06-12",145,145.55,144.53999,0.84,2100,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-06-11",140.8,144.2,140.78,5.35,3.85,2800,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":33,"transactions":9,"vwap":735},"2026-06-10",140.67999,138.85001,-4.24,-2.96,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-09",145.029999,141.24001,143.089996,-1.12,-0.78,2200,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":409,"volume":723,"transactions":9,"vwap":749},"2026-06-08",145.28,144.21001,-0.71,{"date":752,"open":682,"high":682,"low":753,"close":754,"change":755,"percent_change":756,"volume":731,"transactions":9,"vwap":754},"2026-06-05",144.050003,144.92,-7.47,-4.9,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":69,"percent_change":708,"volume":723,"transactions":9,"vwap":762},"2026-06-04",151.75,152.39999,150.99001,152.39,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-03",154.84,153.16,-1.87,-1.21,700,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":442,"volume":775,"transactions":9,"vwap":773},"2026-06-02",154.53999,155.029999,3,24200,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":192,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-01",153.60001,151.89999,152.029999,-1.5,3100,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":33,"transactions":9,"vwap":786},"2026-05-29",153.45,154.34,0.15,0.1,{"date":790,"open":791,"high":786,"low":791,"close":792,"change":793,"percent_change":794,"volume":592,"transactions":9,"vwap":792},"2026-05-28",154.020004,154.19,1.49,0.98,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":599,"transactions":9,"vwap":797},"2026-05-27",152.7,-1.43,-0.93,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":530,"volume":723,"transactions":9,"vwap":805},"2026-05-26",153.67,154.87,153.59,154.13,2.18,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-22",152.11,152.61,151.95,-0.18,-0.12,2500,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":163,"volume":821,"transactions":9,"vwap":819},"2026-05-21",149.24001,152.2,152.13,3.27,1900,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-05-20",148.64999,148.86,148.53999,2.42,1.65,600,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-05-19",145.8,146.44,144.78,-2.6,-1.74,1300,{"date":839,"open":840,"high":840,"low":712,"close":841,"change":842,"percent_change":637,"volume":843,"transactions":9,"vwap":841},"2026-05-18",149.77,149.039993,-1.78,1200,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":837,"transactions":9,"vwap":848},"2026-05-15",151.16,151.55,150.82001,-4.58,-2.95,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-14",154.82001,155.39999,-0.04,-0.03,500,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":59,"percent_change":862,"volume":829,"transactions":9,"vwap":861},"2026-05-13",153.95,155.44,1.41,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":657,"volume":870,"transactions":9,"vwap":868},"2026-05-12",153.039993,153.34,151.039993,153.28,-3.3,5400,{"date":872,"open":873,"high":25,"low":873,"close":874,"change":875,"percent_change":876,"volume":673,"transactions":9,"vwap":874},"2026-05-11",154.21001,156.58,2.58,1.68,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":694,"transactions":9,"vwap":881},"2026-05-08",154.94,153.38,154,2,1.32,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-07",155.020004,151.41,152,-4.04,-2.59,3200,{"date":893,"open":853,"high":894,"low":853,"close":895,"change":896,"percent_change":897,"volume":821,"transactions":9,"vwap":895},"2026-05-06",156.46001,156.039993,0.69,0.44,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-05",154.91,155.53999,154.77,155.35001,2.31,1.51,5000,{"date":908,"open":909,"high":909,"low":910,"close":865,"change":505,"percent_change":911,"volume":912,"transactions":9,"vwap":865},"2026-05-04",154.11,152.92,-1.17,2000,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":256,"volume":843,"transactions":9,"vwap":917},"2026-05-01",155.22,154.75,154.85001,-0.14,{"date":920,"open":811,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":592,"transactions":9,"vwap":921},"2026-04-30",154.99001,151.8,3.47,2.29,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":722,"volume":592,"transactions":9,"vwap":929},"2026-04-29",153.10001,151.12,151.52,1.26,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":843,"transactions":9,"vwap":934},"2026-04-28",150.070007,150.25999,149.89,-1.32,-0.87,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":897,"volume":912,"transactions":9,"vwap":942},"2026-04-27",151.56,151.78,151.58,0.67,{"date":945,"open":848,"high":946,"low":848,"close":947,"change":948,"percent_change":949,"volume":630,"transactions":9,"vwap":947},"2026-04-24",151.10001,150.91,0.06,0.04,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":409,"percent_change":954,"volume":857,"transactions":9,"vwap":953},"2026-04-23",149.46001,150.85001,-0.32,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":630,"transactions":9,"vwap":958},"2026-04-22",152.25,151.34,1.7,1.14,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":33,"transactions":9,"vwap":965},"2026-04-21",151.39999,152.41,149.64,0.25,0.17,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-20",149.53999,150.059998,149.39,0.01,2400,{"date":976,"open":952,"high":952,"low":977,"close":978,"change":979,"percent_change":722,"volume":769,"transactions":9,"vwap":978},"2026-04-17",148.71001,149.38,1.24,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-16",147.34,148.17999,147.13,148.14,-0.01,1400,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":630,"transactions":9,"vwap":991},"2026-04-15",148.91,148.14999,-0.51,-0.34,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":843,"transactions":9,"vwap":997},"2026-04-14",147.84,148.66,2.77,1.9,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-13",145.89,1.08,0.75,900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":668,"change":1010,"percent_change":1003,"volume":987,"transactions":9,"vwap":668},"2026-04-10",144.96001,144.64,1.55,{"date":1012,"open":1013,"high":1014,"low":742,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-09",143.10001,143.95,143.25999,1.22,0.86,1700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-08",142.92999,143.45,142.039993,3.86,2.79,4400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":967,"volume":673,"transactions":9,"vwap":1030},"2026-04-07",136.78999,138.17999,136.49001,0.23,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":911,"percent_change":1037,"volume":837,"transactions":9,"vwap":1036},"2026-04-06",140.12,137.95,-0.84,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":86,"volume":1044,"transactions":9,"vwap":1041},"2026-04-02",137.84,139.12,137.39999,0.03,24700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1018,"transactions":9,"vwap":1050},"2026-04-01",139.46001,139.69,138.53999,139.089996,0.33,0.24,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":1005,"transactions":9,"vwap":1056},"2026-03-31",135.50999,138.75999,135.38,5.46,4.1,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":33,"transactions":9,"vwap":1064},"2026-03-30",133.82001,132.41,133.3,0.57,0.43,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":409,"volume":1018,"transactions":9,"vwap":1071},"2026-03-27",133.039993,133.85001,132.73,-0.66,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":630,"transactions":9,"vwap":1076},"2026-03-26",134.25,133.39,-4.75,-3.44,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":1010,"volume":630,"transactions":9,"vwap":1083},"2026-03-25",137.22,138.42999,138.14,2.11,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1005,"transactions":9,"vwap":1089},"2026-03-24",135.23,136.38,136.029999,0.64,0.47,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":912,"transactions":9,"vwap":1096},"2026-03-23",137.11,134.77,135.39,3.05,2.3,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":829,"transactions":9,"vwap":1102},"2026-03-20",137.33,132.34,-5.01,-3.65,{"date":1106,"open":466,"high":1107,"low":466,"close":1107,"change":930,"percent_change":202,"volume":630,"transactions":9,"vwap":1107},"2026-03-19",137.35001,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-18",136.089996,-3.4,-2.44,200,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":143,"volume":769,"transactions":9,"vwap":1117},"2026-03-17",139.24001,139.49001,1.03,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-16",138.46001,2.78,2.05,400,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":376,"percent_change":671,"volume":1005,"transactions":9,"vwap":1128},"2026-03-13",138.56,135.67999,{"date":1130,"open":354,"high":354,"low":1110,"close":1110,"change":1131,"percent_change":1132,"volume":829,"transactions":9,"vwap":1110},"2026-03-12",-2.38,-1.72,{"date":1134,"open":1135,"high":1136,"low":1135,"close":602,"change":1137,"percent_change":1138,"volume":821,"transactions":9,"vwap":602},"2026-03-11",138.16,138.69,0.77,0.56,{"date":1140,"open":1094,"high":1141,"low":1094,"close":1142,"change":794,"percent_change":1143,"volume":837,"transactions":9,"vwap":1142},"2026-03-10",138.10001,137.7,0.72,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":904,"volume":829,"transactions":9,"vwap":1147},"2026-03-09",134.87,136.72,3.09,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":857,"transactions":9,"vwap":1152},"2026-03-06",134.13,133.63,-1.29,-0.96,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":33,"transactions":9,"vwap":1159},"2026-03-05",135.78999,133.67999,134.92,-2.56,-1.86,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1123,"percent_change":905,"volume":599,"transactions":9,"vwap":1164},"2026-03-04",137.48,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":723,"transactions":9,"vwap":1168},"2026-03-03",134.50999,135.42999,132.0099945,-6.05,-4.28,{"date":1173,"open":1174,"high":1175,"low":1174,"close":654,"change":1176,"percent_change":1177,"volume":843,"transactions":9,"vwap":654},"2026-03-02",138.83,141.87,-0.36,-0.25,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1005,"transactions":9,"vwap":1182},"2026-02-27",142.14,142.53,141.84,-0.97,-0.68,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":607,"volume":843,"transactions":9,"vwap":1189},"2026-02-26",144.089996,141.49001,142.81,-2.1,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1051,"percent_change":1032,"volume":1124,"transactions":9,"vwap":1194},"2026-02-25",144.38,144.91,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":442,"volume":837,"transactions":9,"vwap":1198},"2026-02-24",144.14,144.58,2.8,{"date":1201,"open":653,"high":1202,"low":653,"close":1202,"change":1203,"percent_change":1204,"volume":857,"transactions":9,"vwap":1202},"2026-02-23",141.78,0.07,0.05,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":50,"volume":702,"transactions":9,"vwap":1208},"2026-02-20",140.27,141.71001,0.65,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":77,"percent_change":813,"volume":857,"transactions":9,"vwap":1213},"2026-02-19",140.63,141.059998,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":630,"transactions":9,"vwap":1218},"2026-02-18",141.81,141.070007,141.23,0.26,0.18,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":954,"percent_change":522,"volume":630,"transactions":9,"vwap":1225},"2026-02-17",140.059998,141.27,140.97,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1004,"volume":1124,"transactions":9,"vwap":1229},"2026-02-13",140.78999,141.28999,1.05,{"date":1232,"open":1182,"high":1182,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":630,"transactions":9,"vwap":1233},"2026-02-12",140.24001,-2.89,-2.02,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":857,"transactions":9,"vwap":1239},"2026-02-11",142.7,143.13,140.64999,1.47,1.04,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":498,"volume":857,"transactions":9,"vwap":1247},"2026-02-10",140.88,141.89999,141.66,0.39,{"date":1250,"open":1212,"high":1251,"low":1212,"close":1224,"change":1252,"percent_change":1253,"volume":829,"transactions":9,"vwap":1224},"2026-02-09",141.5,1.6,1.15,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":630,"transactions":9,"vwap":1257},"2026-02-06",139.66,139.67,138.39,3.44,2.53,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1190,"percent_change":1265,"volume":857,"transactions":9,"vwap":1264},"2026-02-05",137.47,136.23,-1.52,{"date":1267,"open":1135,"high":1268,"low":1135,"close":1269,"change":1270,"percent_change":1271,"volume":843,"transactions":9,"vwap":1269},"2026-02-04",138.59,138.33,-0.56,-0.4,{"date":1273,"open":1274,"high":346,"low":1275,"close":346,"change":442,"percent_change":1276,"volume":702,"transactions":9,"vwap":346},"2026-02-03",138.74001,137.31,1.44,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-02",137.029999,137.059998,136.78,136.92,-1.37,-0.99,5300,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":798,"volume":592,"transactions":9,"vwap":1288},"2026-01-30",138.28999,-2.01,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1265,"percent_change":1295,"volume":673,"transactions":9,"vwap":1293},"2026-01-29",140.25,140.3,138.67999,-1.07,{"date":1297,"open":1208,"high":1298,"low":1208,"close":1298,"change":1299,"percent_change":1300,"volume":769,"transactions":9,"vwap":1298},"2026-01-28",141.82001,1.89,1.35,{"date":1302,"open":605,"high":1303,"low":605,"close":1303,"change":1304,"percent_change":1305,"volume":829,"transactions":9,"vwap":1303},"2026-01-27",139.92999,1.76,1.27,{"date":1307,"open":1308,"high":1309,"low":1308,"close":243,"change":1310,"percent_change":1311,"volume":702,"transactions":9,"vwap":243},"2026-01-26",138.020004,138.73,0.71,0.52,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":172,"percent_change":1316,"volume":829,"transactions":9,"vwap":1315},"2026-01-23",136.99001,137.46001,-0.15,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":998,"percent_change":1123,"volume":769,"transactions":9,"vwap":1320},"2026-01-22",137.91,137.66,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":393,"volume":829,"transactions":9,"vwap":1324},"2026-01-21",134.31,134.89,2.32,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":857,"transactions":9,"vwap":1329},"2026-01-20",133.37,132.57001,-1.71,-1.27,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":966,"percent_change":1337,"volume":987,"transactions":9,"vwap":1336},"2026-01-16",134.10001,134.53999,134.28,0.19,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":630,"transactions":9,"vwap":1342},"2026-01-15",134.17999,134.21001,134.029999,0.8,0.6,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1072,"percent_change":409,"volume":1351,"transactions":9,"vwap":1350},"2026-01-14",133.19,133.45,132.86,133.23,2700,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":522,"volume":33,"transactions":9,"vwap":1355},"2026-01-13",133.38,133.89,-0.31,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1300,"volume":1362,"transactions":9,"vwap":1360},"2026-01-12",131.87,134.2,1.79,3600,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1063,"change":50,"percent_change":1367,"volume":843,"transactions":9,"vwap":1063},"2026-01-09",131.96001,132.49001,0.35,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":857,"transactions":9,"vwap":1371},"2026-01-08",130.97,131.95,0.63,0.48,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":769,"transactions":9,"vwap":1377},"2026-01-07",131.78999,131.32001,-1.67,-1.26,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":237,"percent_change":366,"volume":987,"transactions":9,"vwap":1384},"2026-01-06",133.28999,132.71001,132.99001,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":1137,"percent_change":1389,"volume":745,"transactions":9,"vwap":1388},"2026-01-05",132.080002,132.85001,0.58,{"date":1391,"open":1392,"high":1387,"low":1393,"close":1387,"change":1394,"percent_change":999,"volume":1395,"transactions":9,"vwap":1387},"2026-01-02",131.83,131.64999,2.46,1600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1399,"change":1401,"percent_change":1402,"volume":857,"transactions":9,"vwap":1399},"2025-12-31",129.50999,129.62,129.5,-1.15,-0.88,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1407,"change":299,"percent_change":338,"volume":912,"transactions":9,"vwap":1407},"2025-12-30",131.37,131.49001,130.77,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-29",131.57001,132.14,131.56,-0.63,-0.48,2300,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1209,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-26",132.33,131.53999,132.19,0.49,4900,{"date":1424,"open":1425,"high":1419,"low":1426,"close":1419,"change":598,"percent_change":1143,"volume":702,"transactions":9,"vwap":1419},"2025-12-24",131.31,131.19,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":95,"percent_change":1431,"volume":1124,"transactions":9,"vwap":1430},"2025-12-23",130.61,130.60001,-1.05,{"date":1433,"open":1429,"high":1411,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-22",130.28,131.99001,-1.23,-0.92,5600,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1304,"percent_change":1442,"volume":599,"transactions":9,"vwap":1441},"2025-12-19",133.22,1.34,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1442,"volume":829,"transactions":9,"vwap":1446},"2025-12-18",130.89,131.46001,1.74,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":737,"percent_change":1453,"volume":592,"transactions":9,"vwap":1452},"2025-12-17",130.48,130.75,129.72,-2.23,{"date":1455,"open":1456,"high":1456,"low":1376,"close":1457,"change":1072,"percent_change":409,"volume":843,"transactions":9,"vwap":1457},"2025-12-16",132.96001,132.67999,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":630,"transactions":9,"vwap":1461},"2025-12-15",133.73,133.34,0.55,0.41,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1005,"transactions":9,"vwap":1468},"2025-12-12",134.42999,134.5,132.78999,-0.82,-0.61,{"date":1472,"open":1371,"high":1473,"low":1371,"close":1473,"change":1474,"percent_change":788,"volume":843,"transactions":9,"vwap":1473},"2025-12-11",133.61,0.13,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1118,"volume":829,"transactions":9,"vwap":1478},"2025-12-10",131.85001,133.48,1.36,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1270,"volume":1018,"transactions":9,"vwap":1484},"2025-12-09",131.64,132.2,132.12,-0.74,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1349,"change":183,"percent_change":1490,"volume":673,"transactions":9,"vwap":1349},"2025-12-08",134.14999,132.61,-0.46,{"date":1492,"open":1493,"high":1493,"low":1478,"close":1478,"change":1494,"percent_change":563,"volume":769,"transactions":9,"vwap":1478},"2025-12-05",134.48,-0.07,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":104,"percent_change":1500,"volume":769,"transactions":9,"vwap":1498},"2025-12-04",133.059998,133.55,133.0099945,0.82,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":967,"volume":630,"transactions":9,"vwap":1504},"2025-12-03",132.020004,132.46001,131.86,0.22,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":50,"volume":769,"transactions":9,"vwap":1510},"2025-12-02",132.11,132.24001,0.61,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":537,"volume":745,"transactions":9,"vwap":1515},"2025-12-01",132.31,131.63,-1.46,{"date":1518,"open":1497,"high":1519,"low":1497,"close":1519,"change":1520,"percent_change":1521,"volume":857,"transactions":9,"vwap":1519},"2025-11-28",133.089996,0.97,0.73,{"date":1523,"open":1524,"high":1484,"low":1524,"close":1484,"change":1525,"percent_change":1526,"volume":829,"transactions":9,"vwap":1484},"2025-11-26",131.98,2.23,1.72,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":23,"percent_change":598,"volume":630,"transactions":9,"vwap":1530},"2025-11-25",128.64,129.89,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":599,"transactions":9,"vwap":1533},"2025-11-24",128.67999,1.94,1.53,{"date":1537,"open":1538,"high":1539,"low":26,"close":1539,"change":1540,"percent_change":1091,"volume":974,"transactions":9,"vwap":1539},"2025-11-21",126.56,126.74,0.59,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1131,"volume":1546,"transactions":9,"vwap":1544},"2025-11-20",131.24001,126.15,-3.07,6200,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-19",128.28999,129.41,129.22,-1.22,-0.94,8600,{"date":1556,"open":1557,"high":1558,"low":1400,"close":1559,"change":1436,"percent_change":799,"volume":1415,"transactions":9,"vwap":1559},"2025-11-18",129.66,131.11,130.44,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1037,"volume":912,"transactions":9,"vwap":1564},"2025-11-17",132.75,131.12,131.67,-1.11,{"date":1567,"open":1359,"high":1441,"low":1568,"close":1569,"change":1570,"percent_change":338,"volume":702,"transactions":9,"vwap":1569},"2025-11-14",130.98,132.78,-0.8,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":837,"transactions":9,"vwap":1575},"2025-11-13",134.33,133.52,133.58,-4.19,-3.04,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1018,"transactions":9,"vwap":1582},"2025-11-12",138.57001,137.0099945,137.77,-0.54,-0.39,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":563,"percent_change":855,"volume":592,"transactions":9,"vwap":1589},"2025-11-11",138.84,138.28,138.31,{"date":1591,"open":1592,"high":1593,"low":1592,"close":437,"change":1594,"percent_change":1595,"volume":745,"transactions":9,"vwap":437},"2025-11-10",137.27,138.61,3.18,2.35,{"date":1597,"open":1598,"high":1599,"low":1383,"close":1599,"change":299,"percent_change":317,"volume":987,"transactions":9,"vwap":1599},"2025-11-07",133.75999,135.17999,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1284,"volume":814,"transactions":9,"vwap":1603},"2025-11-06",136.7,135.97,-1.36,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1101,"change":1609,"percent_change":1610,"volume":814,"transactions":9,"vwap":1101},"2025-11-05",135.77,137.87,4.18,3.14,{"date":1612,"open":1076,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1351,"transactions":9,"vwap":1614},"2025-11-04",134.61,133.14999,-2.99,-2.2,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1311,"volume":1546,"transactions":9,"vwap":1621},"2025-11-03",135.37,136.69,136.14,0.7,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1016,"percent_change":291,"volume":912,"transactions":9,"vwap":1626},"2025-10-31",134.23,135.44,133.97,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":606,"percent_change":781,"volume":821,"transactions":9,"vwap":1632},"2025-10-30",134.91,135.12,134.22,{"date":1634,"open":1635,"high":1081,"low":1636,"close":1637,"change":1372,"percent_change":50,"volume":33,"transactions":9,"vwap":1637},"2025-10-29",136.64999,136.070007,136.27,{"date":1639,"open":1157,"high":1640,"low":466,"close":466,"change":643,"percent_change":1017,"volume":769,"transactions":9,"vwap":466},"2025-10-28",135.89,{"date":1642,"open":1334,"high":1493,"low":1460,"close":1493,"change":1253,"percent_change":1017,"volume":987,"transactions":9,"vwap":1493},"2025-10-27",{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":828,"volume":630,"transactions":9,"vwap":1647},"2025-10-24",133.39999,133.080002,133.33,2.17,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1010,"percent_change":1653,"volume":592,"transactions":9,"vwap":1652},"2025-10-23",128.94,131.16,1.2,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":513,"percent_change":1153,"volume":843,"transactions":9,"vwap":1658},"2025-10-22",130.22,128.50999,129.61,{"date":1660,"open":1661,"high":1412,"low":1662,"close":1662,"change":1553,"percent_change":750,"volume":33,"transactions":9,"vwap":1662},"2025-10-21",131.42999,131.3,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1510,"change":1667,"percent_change":1668,"volume":702,"transactions":9,"vwap":1510},"2025-10-20",132.22,132.69,0.38,0.29,{"date":1670,"open":1671,"high":1505,"low":1672,"close":1505,"change":1474,"percent_change":788,"volume":1005,"transactions":9,"vwap":1505},"2025-10-17",131.10001,131.039993,{"date":1674,"open":1675,"high":1354,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1351,"transactions":9,"vwap":1676},"2025-10-16",132.14999,131.73,-0.08,-0.06,{"date":1680,"open":486,"high":1169,"low":1681,"close":1682,"change":1683,"percent_change":716,"volume":1395,"transactions":9,"vwap":1682},"2025-10-15",131.7,131.81,1.8,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":592,"transactions":9,"vwap":1687},"2025-10-14",128.25999,130.0099945,0.12,0.09,{"date":1691,"open":1692,"high":1530,"low":1692,"close":1530,"change":1693,"percent_change":1694,"volume":1018,"transactions":9,"vwap":1530},"2025-10-13",127.38,3.87,3.07,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":723,"transactions":9,"vwap":1699},"2025-10-10",129.13,125.78,126.019997,-3.43,-2.65,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1431,"percent_change":1570,"volume":592,"transactions":9,"vwap":1705},"2025-10-09",130.28999,129.45,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1017,"volume":837,"transactions":9,"vwap":1709},"2025-10-08",130.13,130.5,130,1.11,{"date":1713,"open":1714,"high":1715,"low":1551,"close":1716,"change":1717,"percent_change":1295,"volume":912,"transactions":9,"vwap":1716},"2025-10-07",129.7,129.91,129.39,-1.4,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":891,"transactions":9,"vwap":1721},"2025-10-06",129.16,130.78999,1.19,0.92,{"date":1725,"open":1557,"high":1557,"low":1726,"close":1726,"change":1678,"percent_change":563,"volume":857,"transactions":9,"vwap":1726},"2025-10-03",129.60001,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1557,"change":986,"percent_change":986,"volume":1732,"transactions":9,"vwap":1557},"2025-10-02",130.24001,130.89999,129.31,3400,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1123,"volume":891,"transactions":9,"vwap":1736},"2025-10-01",127.28,129.67,2.61,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":821,"transactions":9,"vwap":1742},"2025-09-30",126.48,127.07,127.059998,0.53,0.42,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":883,"percent_change":1230,"volume":1395,"transactions":9,"vwap":1749},"2025-09-29",125.93,126.58,126.53,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":546,"volume":1757,"transactions":9,"vwap":1755},"2025-09-26",125.12,125.35,124.27,125.21,-0.16,3500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":328,"percent_change":1372,"volume":837,"transactions":9,"vwap":1761},"2025-09-25",125.029999,125.37,124.63,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":973,"percent_change":973,"volume":33,"transactions":9,"vwap":1768},"2025-09-24",124.48,124.61,124.46,124.59,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":723,"transactions":9,"vwap":1774},"2025-09-23",125.42,125.6,124.56,124.58,-0.33,-0.26,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":1395,"transactions":9,"vwap":1780},"2025-09-22",124.55,124.91,124.52,0.37,0.3,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1668,"percent_change":1032,"volume":1351,"transactions":9,"vwap":1787},"2025-09-19",124.18,124.54,124.040001,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":967,"volume":1795,"transactions":9,"vwap":1793},"2025-09-18",122.96,124.41,124.25,0.21,4200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1788,"change":133,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1788},"2025-09-17",123.96,124.11,123.14,0.66,5200,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1723,"volume":1415,"transactions":9,"vwap":1807},"2025-09-16",122.19,123.3,123.23,1.12,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":393,"percent_change":451,"volume":1815,"transactions":9,"vwap":1814},"2025-09-15",121.89,122.32,121.55,122.11,3000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":967,"percent_change":237,"volume":1026,"transactions":9,"vwap":1821},"2025-09-12",119.7,120.37,119.34,120.36,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1252,"percent_change":1300,"volume":1415,"transactions":9,"vwap":1826},"2025-09-11",119.76,120.49,120.19,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1316,"percent_change":546,"volume":1422,"transactions":9,"vwap":1831},"2025-09-10",117.71,119.11,118.59,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":522,"volume":673,"transactions":9,"vwap":1835},"2025-09-09",118.61,118.74,118.11,-0.27,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1204,"percent_change":949,"volume":843,"transactions":9,"vwap":1842},"2025-09-08",119.29,118.91,119.010002,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":1252,"volume":843,"transactions":9,"vwap":1846},"2025-09-05",118.2,118.96,118.089996,1.87,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1677,"percent_change":1494,"volume":33,"transactions":9,"vwap":1852},"2025-09-04",116.58,117.089996,116.17,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":949,"percent_change":1043,"volume":1859,"transactions":9,"vwap":1857},"2025-09-03",116.67,117.17,116.4,6400,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":671,"percent_change":1776,"volume":673,"transactions":9,"vwap":1863},"2025-09-02",115.18,117.13,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":769,"transactions":9,"vwap":1867},"2025-08-29",117.69,117.43,-2.37,-1.98,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1521,"percent_change":1511,"volume":769,"transactions":9,"vwap":1873},"2025-08-28",119.059998,119.8,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":1153,"volume":912,"transactions":9,"vwap":1877},"2025-08-27",119.35,119.07,-1.55,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1143,"percent_change":1344,"volume":673,"transactions":9,"vwap":1882},"2025-08-26",120.21,120.62,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":767,"volume":745,"transactions":9,"vwap":1888},"2025-08-25",120.56,120.6,119.75,119.9,-2.28,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":857,"transactions":9,"vwap":1893},"2025-08-22",121.24,122.18,3.97,3.36,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1204,"percent_change":949,"volume":673,"transactions":9,"vwap":1899},"2025-08-21",117.88,118.21,117.66,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":283,"percent_change":1037,"volume":1005,"transactions":9,"vwap":1905},"2025-08-20",118.31,118.080002,118.16,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":376,"percent_change":993,"volume":1554,"transactions":9,"vwap":1911},"2025-08-19",118.89,119.53,118.73,119.16,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":731,"transactions":9,"vwap":1915},"2025-08-18",118.49,119.57,1.92,1.63,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":806,"percent_change":1299,"volume":857,"transactions":9,"vwap":1921},"2025-08-15",116.82,117.65,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":821,"transactions":9,"vwap":1927},"2025-08-14",115.33,115.48,115.26,115.47,-1.89,-1.61,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1252,"percent_change":716,"volume":837,"transactions":9,"vwap":1933},"2025-08-13",115.93,117.36,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":328,"percent_change":686,"volume":33,"transactions":9,"vwap":1937},"2025-08-12",114.55,115.76,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":317,"percent_change":708,"volume":33,"transactions":9,"vwap":1942},"2025-08-11",115.2,114.76,114.98,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":897,"percent_change":1667,"volume":769,"transactions":9,"vwap":1947},"2025-08-08",115.51,115.83,115.56,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":630,"transactions":9,"vwap":1951},"2025-08-07",114.73,115.12,1.29,1.13,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1794,"percent_change":1220,"volume":843,"transactions":9,"vwap":1958},"2025-08-06",113.57,113.9,113.83,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":1415,"transactions":9,"vwap":1963},"2025-08-05",113.029999,113.81,113.62,0.31,0.27,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1003,"percent_change":1972,"volume":1351,"transactions":9,"vwap":1971},"2025-08-04",113.2,113.4,112.74,113.31,0.96,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1584,"volume":673,"transactions":9,"vwap":1976},"2025-08-01",112.040001,112.23,111.71,-0.44,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":95,"volume":592,"transactions":9,"vwap":1982},"2025-07-31",113.45,112.67,-1.59,{"date":1985,"open":1936,"high":1986,"low":1987,"close":1987,"change":1717,"percent_change":768,"volume":630,"transactions":9,"vwap":1987},"2025-07-30",114.66,114.26,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1154,"percent_change":1469,"volume":664,"transactions":9,"vwap":1992},"2025-07-29",116.98,117.59,115.66,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1717,"volume":837,"transactions":9,"vwap":1996},"2025-07-28",117.099998,116.62,-1.66,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1113,"transactions":9,"vwap":2000},"2025-07-25",118.28,1.02,0.87,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":266,"percent_change":628,"volume":857,"transactions":9,"vwap":2006},"2025-07-24",117.86,117.26,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1490,"percent_change":1584,"volume":650,"transactions":9,"vwap":2011},"2025-07-23",118.85,118.12,118.68,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":1148,"percent_change":2017,"volume":1757,"transactions":9,"vwap":2016},"2025-07-22",117.25,119.15,119.14,2.66,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1689,"percent_change":2024,"volume":821,"transactions":9,"vwap":2023},"2025-07-21",116.45,116.99,116.029999,116.050003,0.08,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":1442,"percent_change":2030,"volume":843,"transactions":9,"vwap":2029},"2025-07-18",115.57,116.14,115.96,1.17,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":23,"volume":769,"transactions":9,"vwap":2035},"2025-07-17",114.24,114.78,114.62,1.37,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":949,"percent_change":949,"volume":837,"transactions":9,"vwap":2040},"2025-07-16",112.29,113.25,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1209,"percent_change":1389,"volume":1395,"transactions":9,"vwap":2046},"2025-07-15",113.44,113.5,112.9,113.21,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":1965,"percent_change":1052,"volume":673,"transactions":9,"vwap":2051},"2025-07-14",111.99,112.66,112.56,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2039,"change":2057,"percent_change":1490,"volume":2058,"transactions":9,"vwap":2039},"2025-07-11",112.4,112.72,112.12,-0.52,4100,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":1367,"percent_change":1964,"volume":843,"transactions":9,"vwap":2063},"2025-07-10",112.54,112.99,112.81,{"date":2065,"open":2066,"high":2061,"low":2066,"close":2067,"change":1017,"percent_change":1137,"volume":709,"transactions":9,"vwap":2067},"2025-07-09",111.33,112.46,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2073,"volume":630,"transactions":9,"vwap":2072},"2025-07-08",111.14,111.65,111.6,0,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2072,"change":2079,"percent_change":2080,"volume":723,"transactions":9,"vwap":2072},"2025-07-07",111.53,111.61,110.98,-2.09,-1.84,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":1299,"percent_change":2086,"volume":650,"transactions":9,"vwap":2085},"2025-07-03",112.53,113.91,113.69,1.69,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":104,"percent_change":794,"volume":1415,"transactions":9,"vwap":2091},"2025-07-02",111.31,111.94,111.8,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":143,"percent_change":943,"volume":837,"transactions":9,"vwap":2095},"2025-07-01",109.8,110.71,109.35,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2024,"percent_change":1203,"volume":814,"transactions":9,"vwap":2100},"2025-06-30",109.019997,109.97,108.9,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":663,"percent_change":69,"volume":592,"transactions":9,"vwap":2106},"2025-06-27",110.46,109.46,109.89,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":1003,"percent_change":794,"volume":769,"transactions":9,"vwap":2110},"2025-06-26",110.21,110.74,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":768,"volume":1438,"transactions":9,"vwap":2115},"2025-06-25",110.080002,109.65,109.66,-1.34,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1299,"percent_change":2122,"volume":769,"transactions":9,"vwap":2120},"2025-06-24",110.69,111,110.63,1.73,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":664,"transactions":9,"vwap":2128},"2025-06-23",108.26,109.28,108.15,109.11,1.5,1.39,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":954,"volume":829,"transactions":9,"vwap":2134},"2025-06-20",107.63,107.61,-0.35,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2024,"percent_change":1203,"volume":592,"transactions":9,"vwap":2140},"2025-06-18",107.84,108.36,107.96,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":857,"transactions":9,"vwap":2144},"2025-06-17",107.99,107.88,-3.49,-3.13,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":1972,"percent_change":2002,"volume":769,"transactions":9,"vwap":2151},"2025-06-16",111.68,111.3,111.37,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":1553,"percent_change":1037,"volume":592,"transactions":9,"vwap":2155},"2025-06-13",109.92,110.41,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":992,"percent_change":1490,"volume":829,"transactions":9,"vwap":2159},"2025-06-12",111.78,111.35,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":1118,"percent_change":202,"volume":630,"transactions":9,"vwap":2163},"2025-06-11",112.010002,111.86,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1442,"percent_change":1016,"volume":1018,"transactions":9,"vwap":2168},"2025-06-10",110.15,110.99,110.83,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":291,"percent_change":722,"volume":821,"transactions":9,"vwap":2172},"2025-06-09",108.63,109.49,{"date":2174,"open":2175,"high":2176,"low":2139,"close":2177,"change":1310,"percent_change":1801,"volume":1815,"transactions":9,"vwap":2177},"2025-06-06",108.53,108.72,108.58,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1878,"volume":1018,"transactions":9,"vwap":2183},"2025-06-05",109.27,109.48,107.83,107.87,-1.7,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":237,"percent_change":1474,"volume":33,"transactions":9,"vwap":2188},"2025-06-04",109.88,109.57,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":883,"percent_change":1016,"volume":837,"transactions":9,"vwap":2192},"2025-06-03",108.27,109.43,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":376,"volume":1415,"transactions":9,"vwap":2196},"2025-06-02",108.010002,108.11,107.45,-0.45,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":1037,"percent_change":69,"volume":1005,"transactions":9,"vwap":2203},"2025-05-30",108.64,108.8,108.56,{"date":2205,"open":2206,"high":2188,"low":2207,"close":2208,"change":2209,"percent_change":590,"volume":731,"transactions":9,"vwap":2208},"2025-05-29",109.51,109.099998,109.4,0.54,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2057,"volume":843,"transactions":9,"vwap":2215},"2025-05-28",108.88,108.89,108.41,108.86,-0.57,{"date":2218,"open":2219,"high":2192,"low":2220,"close":2192,"change":2221,"percent_change":172,"volume":1351,"transactions":9,"vwap":2192},"2025-05-27",109.18,108.91,-0.22,{"date":2223,"open":2114,"high":2114,"low":2114,"close":2114,"change":1052,"percent_change":1506,"volume":1124,"transactions":9,"vwap":2114},"2025-05-23",{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":769,"transactions":9,"vwap":2227},"2025-05-22",109.53,109.41,-1.95,-1.75,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":1402,"percent_change":744,"volume":837,"transactions":9,"vwap":2234},"2025-05-21",112.15,112.39,111.36,{"date":2236,"open":2149,"high":2067,"low":2149,"close":2237,"change":307,"percent_change":1253,"volume":673,"transactions":9,"vwap":2237},"2025-05-20",112.24,{"date":2239,"open":2155,"high":2240,"low":2155,"close":2240,"change":220,"percent_change":69,"volume":769,"transactions":9,"vwap":2240},"2025-05-19",110.96,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":1065,"percent_change":2245,"volume":599,"transactions":9,"vwap":2244},"2025-05-16",111.87,111.82,0.51,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":1204,"percent_change":949,"volume":630,"transactions":9,"vwap":2249},"2025-05-15",110.38,111.25,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1622,"percent_change":1372,"volume":731,"transactions":9,"vwap":2255},"2025-05-14",110.84,111.44,110.7,111.2,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":1260,"percent_change":2260,"volume":1415,"transactions":9,"vwap":2259},"2025-05-13",108.85,110.5,2.34,{"date":2262,"open":2191,"high":2191,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":837,"transactions":9,"vwap":2263},"2025-05-12",107.97,2.33,2.21,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":1361,"volume":912,"transactions":9,"vwap":2269},"2025-05-09",104.5,105.64,1.86,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":1305,"percent_change":979,"volume":731,"transactions":9,"vwap":2275},"2025-05-08",102.68,104.099998,103.78,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1431,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-07",102.88,103.019997,102.3,102.51,-1.01,2900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2286,"change":967,"percent_change":2289,"volume":1005,"transactions":9,"vwap":2286},"2025-05-06",103.56,103.61,103.48,0.16,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1583,"percent_change":2057,"volume":1005,"transactions":9,"vwap":2294},"2025-05-05",103.23,103.68,103.39,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":793,"percent_change":451,"volume":702,"transactions":9,"vwap":2299},"2025-05-02",104.26,103.89,103.93,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":672,"percent_change":172,"volume":33,"transactions":9,"vwap":2304},"2025-05-01",102.47,103.35,102.44,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":376,"percent_change":1271,"volume":723,"transactions":9,"vwap":2308},"2025-04-30",101.41,102.65,101.4,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":750,"percent_change":1184,"volume":33,"transactions":9,"vwap":2314},"2025-04-29",102.69,103.43,103.059998,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":2209,"percent_change":1311,"volume":1415,"transactions":9,"vwap":2318},"2025-04-28",102.7,103.77,{"date":2320,"open":2321,"high":2292,"low":2321,"close":2292,"change":1299,"percent_change":1848,"volume":2322,"transactions":9,"vwap":2292},"2025-04-25",101.21,4600,{"date":39,"open":35,"high":2324,"low":35,"close":2325,"change":2002,"percent_change":2002,"volume":821,"transactions":9,"vwap":2325},101.38,101.34,{"status":2327,"indices":2328,"watchlist":2366,"sectors":2385,"benchmarks":2432},"success",[2329,2337,2343,2349,2355,2361],{"symbol":2330,"name":2331,"price":2332,"change":2333,"pct_change":2221,"is_up":2334,"sparkline":2335,"date":2336},"SPX","S&P 500",7801.77,-17.16,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","2026-10-07",{"symbol":2338,"name":2339,"price":2340,"change":2341,"pct_change":672,"is_up":2334,"sparkline":2342,"date":2336},"NDX","NASDAQ 100",31160.08,-64.4,"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":2344,"name":2345,"price":2346,"change":2347,"pct_change":1072,"is_up":2334,"sparkline":2348,"date":2336},"DJI","DOW JONES",51180,-341,"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":2350,"name":2351,"price":2352,"change":2353,"pct_change":2221,"is_up":2334,"sparkline":2354,"date":2336},"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":2356,"name":2357,"price":2358,"change":2359,"pct_change":1153,"is_up":2334,"sparkline":2360,"date":2336},"RUT","RUSSELL 2000",2777,-36.4,"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":2362,"name":2363,"price":2364,"change":1203,"pct_change":1091,"is_up":11,"sparkline":2365,"date":2336},"VIX","CBOE VIX",15.08,"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",[2367,2373,2379],{"symbol":2368,"name":2369,"price":2370,"change":2371,"pct_change":299,"is_up":2334,"sparkline":2372,"date":2336},"NVDA","NVIDIA Corp",237.36,-1.88,"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":2374,"name":2375,"price":2376,"change":2377,"pct_change":291,"is_up":11,"sparkline":2378,"date":2336},"AAPL","Apple Inc",336.67,3.04,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":69,"is_up":2334,"sparkline":2384,"date":2336},"TSLA","Tesla Inc",377.75,-2.93,"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",[2386,2390,2394,2398,2401,2405,2409,2414,2419,2423,2428],{"name":2387,"etf":2388,"change":671,"price":2389,"is_up":2334},"Technology","XLK",201.39,{"name":2391,"etf":2392,"change":1414,"price":2393,"is_up":2334},"Financials","XLF",53.75,{"name":2395,"etf":2396,"change":1118,"price":2397,"is_up":11},"Healthcare","XLV",168.81,{"name":2399,"etf":2400,"change":954,"price":2234,"is_up":2334},"Consumer Cycl","XLY",{"name":2402,"etf":2403,"change":813,"price":2404,"is_up":2334},"Consumer Staples","XLP",81.7,{"name":2406,"etf":2407,"change":317,"price":2408,"is_up":2334},"Energy","XLE",63.38,{"name":2410,"etf":2411,"change":2412,"price":2413,"is_up":2334},"Industrials","XLI",-2.18,167.84,{"name":2415,"etf":2416,"change":2417,"price":2418,"is_up":2334},"Materials","XLB",-1.51,48.98,{"name":2420,"etf":2421,"change":1153,"price":2422,"is_up":2334},"Real Estate","XLRE",40.57,{"name":2424,"etf":2425,"change":2426,"price":2427,"is_up":2334},"Utilities","XLU",-0.02,41.15,{"name":2429,"etf":2430,"change":2135,"price":2431,"is_up":2334},"Comm Services","XLC",111.26,[2433,2438,2442,2447],{"ticker":2434,"name":2435,"price":2436,"change":2437,"is_up":2334},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2439,"name":2440,"price":2441,"change":1177,"is_up":2334},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2443,"name":2444,"price":2445,"change":2446,"is_up":2334},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2448,"name":2449,"price":2450,"change":1153,"is_up":2334},"IWM","iShares Russell 2000",277.7]