[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMTM":3,"homepage-market-summary":29,"stock-historical-MMTM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMTM","2026-10-05",{"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},"State Street SPDR S&P 1500 Momentum Tilt ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8537,2.655792,"Quarterly",{"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},311.085,310.33,312.02,310.275,0.81,0.26,6973.282927,323.51999,270.45999,2010.9527664183267,76.6,3504,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"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},230.72,1821,664649.144371,34.27,"2025-04-23",[182,185,195,206,216,226,236,246,256,265,272,281,290,299,310,320,330,339,350,360,369,378,387,395,404,414,422,431,441,451,459,467,475,483,492,501,511,521,530,539,548,558,568,578,588,597,608,619,627,636,645,653,662,671,682,693,704,714,723,731,740,746,753,758,766,774,782,790,797,805,811,816,823,832,840,849,854,861,869,875,880,888,893,901,907,915,922,929,936,941,945,951,958,964,970,977,984,993,1000,1007,1014,1020,1027,1031,1035,1040,1047,1054,1059,1064,1070,1077,1081,1087,1094,1101,1106,1113,1119,1125,1131,1138,1144,1148,1155,1162,1169,1175,1180,1187,1194,1200,1207,1214,1219,1227,1233,1239,1245,1252,1257,1264,1270,1277,1284,1290,1296,1303,1308,1315,1323,1328,1336,1343,1348,1353,1359,1365,1372,1377,1382,1386,1393,1400,1407,1413,1419,1427,1433,1439,1445,1451,1456,1462,1467,1473,1479,1485,1491,1498,1504,1510,1516,1522,1529,1536,1542,1548,1553,1559,1564,1568,1574,1579,1584,1590,1594,1600,1604,1611,1619,1627,1631,1637,1643,1652,1658,1663,1669,1676,1681,1686,1692,1698,1704,1709,1716,1722,1728,1734,1741,1748,1753,1760,1765,1770,1775,1781,1788,1793,1800,1806,1810,1815,1819,1824,1829,1836,1841,1847,1854,1860,1863,1868,1873,1878,1884,1890,1897,1901,1909,1916,1919,1923,1928,1932,1938,1940,1944,1948,1954,1958,1961,1965,1971,1976,1980,1984,1990,1997,2001,2007,2014,2018,2022,2028,2034,2038,2042,2046,2050,2057,2063,2067,2073,2079,2084,2087,2091,2095,2100,2104,2108,2112,2118,2123,2127,2131,2135,2139,2142,2147,2153,2158,2162,2165,2170,2174,2178,2184,2189,2194,2198,2201,2204,2209,2214,2218,2225,2230,2236,2242,2247,2253,2258,2262,2267,2271,2277,2285,2289,2293,2297,2302,2306,2310,2315,2320,2325,2329,2335,2339,2345,2352,2358,2363,2367,2371,2376,2381,2385,2392,2398,2403,2410,2416,2422,2427,2433,2438,2442,2449,2453,2458,2463],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},107,311.0183,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",309.65,311.21,309.5,3.725,1.22,9272.617399,158,310.177,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",304.82,307.46,304.77,306.55,-0.02,-0.01,30771.1561,148,305.7409,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",308.448885,309.06,306.57,-0.345,-0.11,17110.4785,188,308.2797,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",307.665,306.31,306.915,-0.655,-0.21,591.434058,80,306.7551,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",306.65,308.42,307.57,-2.22,-0.72,80382.998462,58,306.6642,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",309.765,309.79,309.4678,1.4413,0.47,842.471605,90,309.6199,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",307.4229,308.3487,306.7599,0.3859,0.13,862.4344,62,307.7617,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",310.1,307.9628,-3.2422,-1.04,898.680776,79,308.5087,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":244,"vwap":271},"2026-09-22",311.205,1.105,0.36,249.426827,311.0362,{"date":273,"open":274,"high":275,"low":274,"close":258,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",307.95,310.4,4.3413,1.42,1228.701633,71,309.4288,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",304.5,305.7587,1.2369,0.41,1236.98452,72,304.7224,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",304.55,304.5218,4.6577,1.55,224.7839,44,304.1387,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",302.73,302.92,298.560659,299.8641,-0.5036,-0.17,1503.0169,65,302.2169,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",300.005,300.3677,299.79,-1.0908,-0.36,1061.8162,87,300.2222,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",300.78,302.275,301.4585,-3.5301,-1.16,795.179904,96,301.8135,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":173,"volume":336,"transactions":337,"vwap":338},"2026-09-11",305.2,305.71,304.9886,3.0179,647.2781,73,305.3326,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",302.6,302.64,301.8,301.9707,-2.2925,-0.75,1658.72127,102,302.2205,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",303.73,304.395,304.2632,-1.2368,-0.4,672.418193,74,304.3458,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",306.38,305.5,-0.1182,-0.04,464.815782,81,306.0215,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":166,"volume":375,"transactions":376,"vwap":377},"2026-09-04",304.42,305.925,305.6182,0.6071,898.007545,70,305.2797,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":337,"vwap":386},"2026-09-03",304.444,305.115,305.0111,2.5621,0.85,472.881926,304.6023,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",302.449,1.6281,0.54,176.5018,47,302.2158,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":224,"vwap":403},"2026-09-01",301.76,300.47,300.8209,-2.3448,-0.77,603.311528,301.2157,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",302.815,303.1657,302.56,-0.5497,-0.18,1117.084331,75,302.7037,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":358,"vwap":421},"2026-08-28",303.42,303.7154,-2.1742,-0.71,1151.0519,303.742,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":234,"vwap":430},"2026-08-27",304.93,305.9,305.8896,1.7277,0.57,473.0359,305.4081,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",304.455,303.87,304.1619,0.2192,0.07,863.4959,60,304.0692,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",303.84,303.9427,303.82,1.1214,0.37,383.174943,68,303.9681,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":401,"volume":457,"transactions":279,"vwap":458},"2026-08-24",302.0607,303.19,302.8213,-2.3512,553.856669,302.9099,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",305.1725,1.336,0.44,253.357364,51,305.1253,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":263,"vwap":474},"2026-08-20",305.572,303.8365,-2.3937,-0.78,1054.1987,305.0529,{"date":476,"open":198,"high":198,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",306.2302,-1.1372,-0.37,592.0107,76,306.9143,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",307.32,307.3674,-3.9993,-1.28,473.242814,89,307.2713,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",311.6501,311.3667,0.7864,0.25,444.562765,77,311.6868,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",310.38,310.5803,310.27,0.1667,0.05,291.433,59,310.8987,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":100,"volume":518,"transactions":519,"vwap":520},"2026-08-13",310.125,311.2,309.87,310.4136,1.7393,1615.6462,114,310.5674,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",309.18,308.6743,2.6174,0.86,294.6035,54,309.0009,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":140,"volume":536,"transactions":537,"vwap":538},"2026-08-11",307.495,307.63,306.0569,-1.0581,543.1384,64,307.0095,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":224,"vwap":547},"2026-08-10",307.14,307.85,307.115,-0.9718,-0.32,819.379215,307.5633,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":537,"vwap":557},"2026-08-07",307.2285,308.2,307.015,308.0868,1.4874,0.49,946.2834,307.7089,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",307.075,307.19,306.5994,-1.9335,-0.63,675.946871,84,307.1729,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",310.84,311.25,308.5329,-1.2871,-0.42,622.1361,61,310.1945,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",305.58,310.17,309.82,7.4153,2.45,746.622863,67,308.8527,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":288,"vwap":596},"2026-08-03",301.65,302.48,302.4047,2.7876,0.93,652.423707,301.6399,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",297.7005,299.71,296.6201,299.6171,0.9582,0.32,1309.9601,93,298.5644,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",298.53,298.67,298.445,298.6589,6.4419,2.2,632.947887,56,298.1611,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":586,"vwap":626},"2026-07-29",298.1,292.217,-6.0739,-2.04,1108.1181,295.333,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":439,"vwap":635},"2026-07-28",298.77,297.01,298.2909,-1.6491,-0.55,782.3171,297.8822,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":479,"volume":643,"transactions":537,"vwap":644},"2026-07-27",303,303.56,298.215,299.94,-1.1178,1346.3135,300.3128,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":449,"vwap":652},"2026-07-24",303.885,301.0578,-1.3819,-0.46,767.5435,302.3275,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":519,"vwap":661},"2026-07-23",302.52,301.95,302.4397,-3.9703,-1.3,2310.0138,302.1528,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":586,"vwap":670},"2026-07-22",306.72,307.5,306.41,-0.1591,-0.05,1665.102155,306.6674,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",304,306.77,303.99,306.5691,5.4171,1.8,1419.0158,95,305.4616,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",302.71,303.678,301.06,301.152,-1.228,-0.41,1912.403482,111,302.202,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",301.3,303.95,300.12,302.38,-2.4104,-0.79,3294.70907,117,301.8124,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":439,"vwap":713},"2026-07-16",308.37,308.51,303.85,304.7904,-4.8096,-1.55,588.426012,306.1444,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":263,"vwap":722},"2026-07-15",309.78,308.04,309.6,-0.2486,-0.08,1579.7566,309.045,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":358,"vwap":730},"2026-07-14",308.8,309.8486,3.5086,1.15,1940.594968,309.1483,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",308.72,306.34,-4.47,-1.44,1625.8368,78,307.9538,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":391,"volume":745,"transactions":9,"vwap":743},"2026-07-10",309.67001,310.81,1.66,800,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",308.17001,309.14999,2.87,0.94,300,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":447,"volume":174,"transactions":9,"vwap":756},"2026-07-08",302.66,306.28,1.12,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",306.32999,303.60999,305.16,-3.4,-1.1,1900,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",308.89999,309.22,308.56,3.77,1.24,600,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",310.39001,303.75,304.79001,-3.65,-1.18,700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":736,"volume":789,"transactions":9,"vwap":787},"2026-07-01",310.26001,310.28,308.41,308.44,-4.51,1500,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",311.37,312.95001,4.28,1.39,1300,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-06-29",308.63,308.67001,308.53,4.98,1.64,500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":780,"volume":745,"transactions":9,"vwap":809},"2026-06-26",302.23999,305.88,303.69,-3.62,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":105,"volume":804,"transactions":9,"vwap":814},"2026-06-25",308.64999,307.31,2.22,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":174,"transactions":9,"vwap":820},"2026-06-24",307.39999,303.59,305.089996,-0.85,-0.28,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",305.76001,307.72,305.48001,305.94,-7.24,-2.31,1600,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",314.63,312.63,313.17999,-0.9,-0.29,1100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",314.14001,314.64999,313.10999,314.079987,1.45,0.46,3400,{"date":850,"open":851,"high":851,"low":835,"close":835,"change":852,"percent_change":853,"volume":773,"transactions":9,"vwap":835},"2026-06-17",316.79001,-5.97,-1.87,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":174,"transactions":9,"vwap":858},"2026-06-16",317.95999,319.019989,318.60001,0.24,0.08,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",319.079987,319.5,318.35999,3.23,1.02,1200,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":497,"volume":174,"transactions":9,"vwap":872},"2026-06-12",314.59,315.13,313.94,0.78,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":120,"volume":804,"transactions":9,"vwap":878},"2026-06-11",314.73999,314.35001,1.98,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":773,"transactions":9,"vwap":885},"2026-06-10",313.69,314.84,312.13,312.37,-3.12,-0.99,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":70,"percent_change":437,"volume":773,"transactions":9,"vwap":892},"2026-06-09",317.51001,313.92001,315.48999,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",317.75,318.040009,315.28,-1.85,-0.58,3000,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":752,"transactions":9,"vwap":904},"2026-06-05",316.70001,317.13,-3.95,-1.23,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",319.91,321.48999,321.079987,2.94,0.92,5300,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",319.17999,318.14001,-3.45,-1.07,2400,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":689,"volume":928,"transactions":9,"vwap":926},"2026-06-02",321.12,321.73001,321.59,-1.31,3200,{"date":930,"open":931,"high":24,"low":932,"close":933,"change":934,"percent_change":935,"volume":745,"transactions":9,"vwap":933},"2026-06-01",322.84,322.62,322.89999,0.01,0,{"date":937,"open":933,"high":938,"low":939,"close":939,"change":940,"percent_change":428,"volume":773,"transactions":9,"vwap":939},"2026-05-29",322.98001,322.89001,1.83,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":79,"percent_change":37,"volume":781,"transactions":9,"vwap":944},"2026-05-28",320.22,321.059998,{"date":946,"open":947,"high":947,"low":858,"close":948,"change":949,"percent_change":950,"volume":781,"transactions":9,"vwap":948},"2026-05-27",319.69,318.94,0.33,0.1,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":689,"percent_change":957,"volume":804,"transactions":9,"vwap":956},"2026-05-26",318.69,319.059998,318.47,318.60999,-0.13,{"date":959,"open":960,"high":857,"low":960,"close":857,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":857},"2026-05-22",318.82999,1.86,0.59,200,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":773,"transactions":9,"vwap":967},"2026-05-21",313.98999,317.16,0.69,0.22,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":384,"volume":976,"transactions":9,"vwap":973},"2026-05-20",314.5,316.47,313.95001,2.68,900,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":773,"transactions":9,"vwap":981},"2026-05-19",314.51999,314.54001,313.79001,-1.94,-0.61,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",315.20001,315.85001,314.39001,315.73001,1.89,0.6,2800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":796,"transactions":9,"vwap":997},"2026-05-15",314.82001,313.82999,313.84,-1.71,-0.54,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":391,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",315.14999,316.34,315.54999,1.7,1400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":166,"percent_change":1013,"volume":745,"transactions":9,"vwap":1012},"2026-05-13",313.57999,313.91,313.41,313.85001,0.06,{"date":1015,"open":1016,"high":997,"low":1017,"close":1018,"change":115,"percent_change":1019,"volume":1006,"transactions":9,"vwap":1018},"2026-05-12",312.73001,312.39001,313.64999,0.11,{"date":1021,"open":974,"high":974,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",312.95999,313.29999,-1.05,-0.33,2500,{"date":1028,"open":1012,"high":1029,"low":1012,"close":878,"change":437,"percent_change":1030,"volume":804,"transactions":9,"vwap":878},"2026-05-08",314.72,0.02,{"date":1032,"open":845,"high":1033,"low":845,"close":1033,"change":860,"percent_change":1034,"volume":804,"transactions":9,"vwap":1033},"2026-05-07",314.28,0.03,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":44,"volume":976,"transactions":9,"vwap":1038},"2026-05-06",312.76001,314.20001,2.72,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":781,"transactions":9,"vwap":1044},"2026-05-05",310.97,311.69,311.48001,0.97,0.31,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":773,"transactions":9,"vwap":1051},"2026-05-04",311.57001,310.26999,310.51001,-1.64,-0.53,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":22,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",312.14999,0.82,400,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":752,"transactions":9,"vwap":1061},"2026-04-30",311.32999,1.23,0.4,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":804,"transactions":9,"vwap":1067},"2026-04-29",310,310.10001,-0.83,-0.27,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":804,"transactions":9,"vwap":1074},"2026-04-28",310.54999,310.98999,310.92999,-0.09,-0.03,{"date":1078,"open":1042,"high":1079,"low":1042,"close":1080,"change":1025,"percent_change":212,"volume":1058,"transactions":9,"vwap":1080},"2026-04-27",311.32001,311.019989,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":115,"volume":1086,"transactions":9,"vwap":1084},"2026-04-24",310.35999,311.35001,1.09,1700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":784,"change":1092,"percent_change":1093,"volume":174,"transactions":9,"vwap":784},"2026-04-23",310.73001,311.17999,309.45999,-2.16,-0.69,{"date":1095,"open":885,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":991,"volume":1100,"transactions":9,"vwap":1098},"2026-04-22",312.5,311.79001,312.42001,1.87,2700,{"date":1102,"open":1103,"high":1104,"low":785,"close":1072,"change":1105,"percent_change":633,"volume":868,"transactions":9,"vwap":1072},"2026-04-21",313.14999,313.32999,-1.73,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":983,"percent_change":1112,"volume":921,"transactions":9,"vwap":1111},"2026-04-20",312.17999,312.70999,312,312.28,-0.19,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":846,"volume":765,"transactions":9,"vwap":1117},"2026-04-17",311.10999,312.89999,312.89001,4.46,{"date":1120,"open":1121,"high":1121,"low":748,"close":1122,"change":1123,"percent_change":1124,"volume":1058,"transactions":9,"vwap":1122},"2026-04-16",308.67999,308.42999,0.42,0.14,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":384,"volume":1086,"transactions":9,"vwap":1128},"2026-04-15",306.17999,308.01001,305.79999,2.59,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":745,"transactions":9,"vwap":1135},"2026-04-14",302.45999,305.44,305.42001,4.3,1.43,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":773,"transactions":9,"vwap":1141},"2026-04-13",297.16,301.12,3.1,1.04,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":105,"percent_change":497,"volume":804,"transactions":9,"vwap":1147},"2026-04-10",298.23999,298.019989,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":874,"volume":1026,"transactions":9,"vwap":1153},"2026-04-09",295.42001,297.57001,295.10001,297.29001,2.3,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":174,"transactions":9,"vwap":1159},"2026-04-08",295.049988,294.82001,294.98999,8.48,2.96,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":928,"transactions":9,"vwap":1165},"2026-04-07",284.60001,286.51001,283.44,1.08,0.38,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":191,"percent_change":1174,"volume":174,"transactions":9,"vwap":1172},"2026-04-06",284.81,285.42999,284.63,0.43,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1124,"volume":781,"transactions":9,"vwap":1178},"2026-04-02",280.72,284.20999,0.39,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":789,"transactions":9,"vwap":1184},"2026-04-01",282.44,284.48999,283.82001,3.62,1.29,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":789,"transactions":9,"vwap":1190},"2026-03-31",275.56,280.20001,273.19,9.36,3.46,{"date":1195,"open":1196,"high":1196,"low":25,"close":1197,"change":1198,"percent_change":1199,"volume":804,"transactions":9,"vwap":1197},"2026-03-30",273.37,270.84,-2.73,-1,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":174,"transactions":9,"vwap":1204},"2026-03-27",275.76999,275.95001,273.57001,-4.41,-1.59,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":868,"transactions":9,"vwap":1211},"2026-03-26",281.64001,277.94,277.98001,-6.71,-2.36,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":961,"percent_change":37,"volume":745,"transactions":9,"vwap":1218},"2026-03-25",285.76999,284.67999,284.69,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",281.64999,284.20001,282.82999,-1.08,-0.38,2100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":772,"volume":789,"transactions":9,"vwap":1231},"2026-03-23",285.059998,286.089996,283.91,3.48,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":982,"volume":773,"transactions":9,"vwap":1237},"2026-03-20",282.56,280.32001,280.42999,-5.55,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":410,"volume":831,"transactions":9,"vwap":1243},"2026-03-19",283.26001,287.040009,285.98001,-0.51,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":796,"transactions":9,"vwap":1249},"2026-03-18",289.10001,289.48999,286.48999,-3.27,-1.13,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":991,"percent_change":70,"volume":839,"transactions":9,"vwap":1256},"2026-03-17",290.29999,290.64001,289.76001,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1193,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-16",290.049988,288.78,289.16,1.21,4000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":419,"volume":1226,"transactions":9,"vwap":1268},"2026-03-13",286.42999,287.17001,285.70001,-2.03,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1058,"transactions":9,"vwap":1274},"2026-03-12",289.38,287.72,287.73001,-4.77,-1.63,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":950,"volume":174,"transactions":9,"vwap":1282},"2026-03-11",292.63,293.51001,291.37,292.5,0.3,{"date":1285,"open":1282,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":860,"volume":868,"transactions":9,"vwap":1288},"2026-03-10",294.70001,291.57001,292.20001,0.23,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":976,"transactions":9,"vwap":1293},"2026-03-09",285.23001,291.97,4.07,1.41,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1206,"volume":976,"transactions":9,"vwap":1301},"2026-03-06",288.60999,290.22,287.79999,287.89999,-4.66,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":231,"percent_change":346,"volume":174,"transactions":9,"vwap":1307},"2026-03-05",293.81,290,292.56,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":594,"volume":1314,"transactions":9,"vwap":1312},"2026-03-04",293.10001,295.39999,294.78,2.71,1800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1086,"transactions":9,"vwap":1320},"2026-03-03",290.84,292.89001,288.13,292.070007,-4.18,-1.41,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1174,"volume":773,"transactions":9,"vwap":1326},"2026-03-02",291.95999,296.25,1.28,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":745,"transactions":9,"vwap":1333},"2026-02-27",294.23999,295.73999,294.14999,294.97,-2.55,-0.86,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":906,"volume":745,"transactions":9,"vwap":1341},"2026-02-26",296,297.72,295.5,297.51999,-3.7,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1143,"volume":976,"transactions":9,"vwap":1346},"2026-02-25",299.53,301.22,3.11,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":44,"volume":976,"transactions":9,"vwap":1351},"2026-02-24",295,298.10999,2.58,{"date":1354,"open":1146,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":789,"transactions":9,"vwap":1356},"2026-02-23",299,295.53,-2.85,-0.96,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1057,"volume":781,"transactions":9,"vwap":1363},"2026-02-20",297.45999,298.45001,298.38,2.44,{"date":1366,"open":1367,"high":1368,"low":1350,"close":1369,"change":1370,"percent_change":1371,"volume":839,"transactions":9,"vwap":1369},"2026-02-19",295.59,296.62,295.94,-0.91,-0.31,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":615,"percent_change":1376,"volume":781,"transactions":9,"vwap":1375},"2026-02-18",295.67001,296.85001,0.75,{"date":1378,"open":1282,"high":1379,"low":1282,"close":1380,"change":1381,"percent_change":859,"volume":781,"transactions":9,"vwap":1380},"2026-02-17",295.81,294.64999,0.71,{"date":1383,"open":1384,"high":1367,"low":1385,"close":1385,"change":86,"percent_change":720,"volume":1058,"transactions":9,"vwap":1385},"2026-02-13",294.31,293.94,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":174,"transactions":9,"vwap":1390},"2026-02-12",297,294.10999,294.17999,-5.23,-1.75,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":428,"percent_change":1399,"volume":1006,"transactions":9,"vwap":1398},"2026-02-11",300.35001,300.56,299.35999,299.41,0.19,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":976,"transactions":9,"vwap":1404},"2026-02-10",299.76001,300.67999,298.84,-2.12,-0.7,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":384,"volume":976,"transactions":9,"vwap":1411},"2026-02-09",298.95001,301.70999,300.95999,2.53,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1161,"volume":1418,"transactions":9,"vwap":1416},"2026-02-06",292.84,298.42999,8.57,4300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":868,"transactions":9,"vwap":1424},"2026-02-05",290.47,291.89001,289.29001,289.85999,-3.33,-1.14,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":781,"transactions":9,"vwap":1430},"2026-02-04",291.56,293.19,-4,-1.35,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":231,"percent_change":1438,"volume":868,"transactions":9,"vwap":1436},"2026-02-03",297.10999,297.19,295.25,-0.74,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1398,"change":1443,"percent_change":1444,"volume":804,"transactions":9,"vwap":1398},"2026-02-02",295.89999,300.20999,1.93,0.65,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":85,"volume":804,"transactions":9,"vwap":1449},"2026-01-30",296.10999,297.85001,297.48001,-2.39,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":419,"percent_change":86,"volume":1100,"transactions":9,"vwap":1455},"2026-01-29",303.39999,294.81,299.87,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1057,"percent_change":1461,"volume":789,"transactions":9,"vwap":1459},"2026-01-28",299.78,300.57999,299.70001,0.27,{"date":1463,"open":1362,"high":1464,"low":1362,"close":1402,"change":1465,"percent_change":1466,"volume":1006,"transactions":9,"vwap":1402},"2026-01-27",300.10999,2.63,0.89,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1295,"percent_change":1472,"volume":1006,"transactions":9,"vwap":1471},"2026-01-26",296.17001,297.92001,297.13,0.48,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1025,"percent_change":212,"volume":1478,"transactions":9,"vwap":1477},"2026-01-23",295.48999,295.78,295.72,2200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1085,"percent_change":447,"volume":921,"transactions":9,"vwap":1484},"2026-01-22",295.87,297.019989,295.62,296.049988,{"date":1486,"open":1338,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":804,"transactions":9,"vwap":1488},"2026-01-21",296.12,294.95999,3.96,1.36,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":231,"volume":796,"transactions":9,"vwap":1496},"2026-01-20",293.35999,294.25,290.89999,291,-6.6,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":555,"percent_change":1503,"volume":773,"transactions":9,"vwap":1502},"2026-01-16",296.70001,297.78,297.60001,0.16,{"date":1505,"open":1506,"high":1507,"low":1435,"close":1435,"change":1508,"percent_change":1509,"volume":1006,"transactions":9,"vwap":1435},"2026-01-15",298.56,298.98001,1.51,0.51,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1199,"volume":976,"transactions":9,"vwap":1514},"2026-01-14",296.63,293.95001,295.60001,-2.98,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":201,"volume":831,"transactions":9,"vwap":1520},"2026-01-13",301.62,298.12,298.57999,-0.07,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":868,"transactions":9,"vwap":1526},"2026-01-12",297.42001,298.88,298.64999,1.01,0.34,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":839,"transactions":9,"vwap":1533},"2026-01-09",295.26001,297.69,297.64001,2.79,0.95,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":574,"volume":848,"transactions":9,"vwap":1540},"2026-01-08",296.059998,294.28,294.85001,-1.25,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":900,"transactions":9,"vwap":1545},"2026-01-07",297.66,296.10001,-0.66,-0.22,{"date":1549,"open":1437,"high":1550,"low":1437,"close":1550,"change":1551,"percent_change":1552,"volume":868,"transactions":9,"vwap":1550},"2026-01-06",296.76001,2,0.68,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":879,"percent_change":1552,"volume":1558,"transactions":9,"vwap":1557},"2026-01-05",293.62,295.63,294.76001,14700,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1381,"percent_change":859,"volume":1058,"transactions":9,"vwap":1563},"2026-01-02",292.54999,293.059998,292.78,{"date":1565,"open":1566,"high":1567,"low":1320,"close":1320,"change":231,"percent_change":346,"volume":174,"transactions":9,"vwap":1320},"2025-12-31",293.26999,293.38,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1058,"transactions":9,"vwap":1571},"2025-12-30",297.31,294.29001,-0.43,-0.15,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":899,"volume":752,"transactions":9,"vwap":1577},"2025-12-29",294.51999,294.72,-1.72,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":668,"volume":773,"transactions":9,"vwap":1582},"2025-12-26",296.91,296.44,-0.14,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1461,"volume":773,"transactions":9,"vwap":1588},"2025-12-24",298.5,296.57001,296.57999,0.8,{"date":1591,"open":1592,"high":1379,"low":1592,"close":1476,"change":1593,"percent_change":1444,"volume":921,"transactions":9,"vwap":1476},"2025-12-23",294.079987,1.91,{"date":1595,"open":1596,"high":1596,"low":1318,"close":1597,"change":678,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-22",295.82999,293.87,0.62,2000,{"date":1601,"open":1602,"high":1320,"low":1602,"close":1320,"change":1603,"percent_change":1327,"volume":804,"transactions":9,"vwap":1320},"2025-12-19",290.079987,3.69,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":831,"transactions":9,"vwap":1608},"2025-12-18",288.98001,287.95999,288.38,3.59,1.26,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-17",289.029999,289.23999,284.79001,-5.53,-1.9,7600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":507,"volume":1626,"transactions":9,"vwap":1624},"2025-12-16",289.54999,290.37,288.16,290.32001,0.15,2900,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":633,"percent_change":1112,"volume":1226,"transactions":9,"vwap":1630},"2025-12-15",295.14001,290.17001,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1578,"volume":928,"transactions":9,"vwap":1635},"2025-12-12",295.35999,290.059998,290.72,-5.1,{"date":1638,"open":1639,"high":1640,"low":1566,"close":1641,"change":689,"percent_change":1583,"volume":1642,"transactions":9,"vwap":1641},"2025-12-11",293.76999,296.14001,295.82001,10400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-10",293.66,296.70999,293.53,296.23001,2.24,0.76,8600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1289,"percent_change":860,"volume":1657,"transactions":9,"vwap":1656},"2025-12-09",294.040009,294.26001,293.98999,6900,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":689,"percent_change":1583,"volume":781,"transactions":9,"vwap":1662},"2025-12-08",294.87,293.47,293.76001,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":447,"volume":976,"transactions":9,"vwap":1667},"2025-12-05",294.79001,293.60999,294.17001,1.07,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1310,"change":1674,"percent_change":1675,"volume":1226,"transactions":9,"vwap":1310},"2025-12-04",292.29001,293.32001,291.88,1.54,0.53,{"date":1677,"open":1678,"high":1563,"low":1679,"close":1429,"change":1680,"percent_change":1076,"volume":900,"transactions":9,"vwap":1429},"2025-12-03",291.82001,291.32001,-0.1,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":149,"percent_change":1063,"volume":745,"transactions":9,"vwap":1685},"2025-12-02",293.029999,291.44,291.66,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1546,"volume":976,"transactions":9,"vwap":1690},"2025-12-01",291.14999,291.79001,290.48999,-1.92,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":804,"transactions":9,"vwap":1695},"2025-11-28",289.76999,292.41,1.32,0.45,{"date":1699,"open":1700,"high":1287,"low":1701,"close":1702,"change":1703,"percent_change":1143,"volume":1226,"transactions":9,"vwap":1702},"2025-11-26",289.73999,289.5,291.089996,2.99,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1443,"percent_change":156,"volume":1599,"transactions":9,"vwap":1708},"2025-11-25",285.049988,288.32001,288.10001,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1715,"volume":1478,"transactions":9,"vwap":1712},"2025-11-24",281.19,286.17001,280.079987,7.18,2.57,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1295,"percent_change":1509,"volume":1086,"transactions":9,"vwap":1721},"2025-11-21",279.029999,281.70999,275.85999,278.98999,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":804,"transactions":9,"vwap":1725},"2025-11-20",288.70001,277.57999,-5.72,-2.02,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1381,"volume":804,"transactions":9,"vwap":1732},"2025-11-19",285.75,282.5,283.29999,2.01,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1335,"volume":1626,"transactions":9,"vwap":1739},"2025-11-18",282.57999,283.10001,278.85001,281.29001,-2.43,{"date":1742,"open":1743,"high":1706,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":174,"transactions":9,"vwap":1745},"2025-11-17",284.64999,282.35001,283.72,-2.32,-0.81,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":242,"percent_change":1503,"volume":796,"transactions":9,"vwap":1751},"2025-11-14",282.92001,286.040009,282.51999,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":781,"transactions":9,"vwap":1757},"2025-11-13",286.47,285.23999,285.57001,-7.02,-2.4,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":86,"percent_change":720,"volume":174,"transactions":9,"vwap":1764},"2025-11-12",293.72,291.85001,292.59,{"date":1766,"open":1310,"high":1310,"low":1767,"close":1768,"change":1769,"percent_change":1225,"volume":745,"transactions":9,"vwap":1768},"2025-11-11",290.98999,292.82999,-1.11,{"date":1771,"open":1772,"high":1385,"low":1688,"close":1385,"change":1773,"percent_change":1774,"volume":976,"transactions":9,"vwap":1385},"2025-11-10",292.97,6.47,2.25,{"date":1776,"open":1777,"high":1778,"low":1752,"close":1778,"change":1779,"percent_change":1780,"volume":976,"transactions":9,"vwap":1778},"2025-11-07",285.56,287.47,-0.57,-0.2,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":789,"transactions":9,"vwap":1785},"2025-11-06",289.84,287.84,288.040009,-4.08,-1.4,{"date":1789,"open":1790,"high":1567,"low":1790,"close":1791,"change":615,"percent_change":1650,"volume":1792,"transactions":9,"vwap":1791},"2025-11-05",291.92001,292.12,6000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":765,"transactions":9,"vwap":1797},"2025-11-04",292.82001,292.89999,289.92001,-5.4,-1.83,{"date":1801,"open":1802,"high":1802,"low":1488,"close":1803,"change":1804,"percent_change":497,"volume":1805,"transactions":9,"vwap":1803},"2025-11-03",298.69,295.32001,0.74,6200,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1046,"volume":745,"transactions":9,"vwap":1808},"2025-10-31",294.57999,0.9,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":488,"volume":976,"transactions":9,"vwap":1813},"2025-10-30",295.69,293.67999,-3.8,{"date":1816,"open":1817,"high":1449,"low":1817,"close":1449,"change":1818,"percent_change":1598,"volume":781,"transactions":9,"vwap":1449},"2025-10-29",297.23001,1.82,{"date":1820,"open":1821,"high":1441,"low":1821,"close":1822,"change":1823,"percent_change":1444,"volume":745,"transactions":9,"vwap":1822},"2025-10-28",295.070007,295.66,1.9,{"date":1825,"open":1826,"high":1662,"low":1826,"close":1662,"change":1827,"percent_change":1828,"volume":1226,"transactions":9,"vwap":1662},"2025-10-27",292.51999,4.31,1.49,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":728,"volume":1835,"transactions":9,"vwap":1833},"2025-10-24",284.94,289.72,289.45001,3.3,3100,{"date":1837,"open":1838,"high":1165,"low":1838,"close":1839,"change":1840,"percent_change":1809,"volume":868,"transactions":9,"vwap":1839},"2025-10-23",282.97,286.14999,2.56,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":85,"volume":839,"transactions":9,"vwap":1844},"2025-10-22",283.17001,283.59,282.73999,-2.29,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1069,"volume":1853,"transactions":9,"vwap":1851},"2025-10-21",285.94,285.76001,285.88,-0.76,4200,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1006,"transactions":9,"vwap":1857},"2025-10-20",286,286.64001,2.73,0.96,{"date":1861,"open":1862,"high":1231,"low":1862,"close":1231,"change":1610,"percent_change":1697,"volume":781,"transactions":9,"vwap":1231},"2025-10-17",282.53,{"date":1864,"open":1865,"high":1756,"low":1866,"close":1866,"change":1392,"percent_change":1867,"volume":1314,"transactions":9,"vwap":1866},"2025-10-16",283.89001,282.64999,-0.62,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":913,"percent_change":604,"volume":773,"transactions":9,"vwap":1872},"2025-10-15",286.10001,282.94,284.39999,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1541,"percent_change":1877,"volume":745,"transactions":9,"vwap":1876},"2025-10-14",284.91,283.48001,-0.44,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1823,"volume":1883,"transactions":9,"vwap":1881},"2025-10-13",284.070007,284.73001,5.3,3300,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":745,"transactions":9,"vwap":1887},"2025-10-10",282.29001,279.42999,-7.88,-2.74,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":831,"transactions":9,"vwap":1893},"2025-10-09",287.01001,287.31,286.81,-0.16,-0.06,{"date":1898,"open":1899,"high":1778,"low":1899,"close":1778,"change":1900,"percent_change":105,"volume":868,"transactions":9,"vwap":1778},"2025-10-08",287.12,2.08,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-07",287.39999,285.20999,285.39001,-1.29,-0.45,2600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1295,"percent_change":555,"volume":1915,"transactions":9,"vwap":1914},"2025-10-06",286.54999,286.76001,286.51999,286.67999,9100,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":983,"percent_change":222,"volume":804,"transactions":9,"vwap":1918},"2025-10-03",285.26999,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1851,"change":934,"percent_change":935,"volume":1006,"transactions":9,"vwap":1851},"2025-10-02",285.12,286.22,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":166,"percent_change":437,"volume":1086,"transactions":9,"vwap":1927},"2025-10-01",285.28,286.13,285.87,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":286,"volume":1058,"transactions":9,"vwap":1930},"2025-09-30",285.67001,1.16,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":804,"transactions":9,"vwap":1935},"2025-09-29",284.049988,284.51001,0.79,0.28,{"date":1939,"open":1745,"high":1745,"low":1745,"close":1745,"change":1828,"percent_change":1675,"volume":773,"transactions":9,"vwap":1745},"2025-09-26",{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1276,"percent_change":1779,"volume":1058,"transactions":9,"vwap":1943},"2025-09-25",281.85999,282.23001,{"date":1945,"open":1881,"high":1946,"low":1947,"close":1947,"change":920,"percent_change":1225,"volume":781,"transactions":9,"vwap":1947},"2025-09-24",284.88,283.85999,{"date":1949,"open":1950,"high":1914,"low":1951,"close":1952,"change":1953,"percent_change":1093,"volume":1314,"transactions":9,"vwap":1952},"2025-09-23",286.5,284.38,284.92999,-1.99,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1697,"percent_change":1503,"volume":839,"transactions":9,"vwap":1957},"2025-09-22",285.29999,286.92001,{"date":1959,"open":1706,"high":1755,"low":1706,"close":1755,"change":277,"percent_change":1960,"volume":976,"transactions":9,"vwap":1755},"2025-09-19",0.5,{"date":1962,"open":1963,"high":1964,"low":1706,"close":1706,"change":1593,"percent_change":156,"volume":789,"transactions":9,"vwap":1706},"2025-09-18",285.57999,285.70999,{"date":1966,"open":1731,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1025,"volume":900,"transactions":9,"vwap":1969},"2025-09-17",283.19,282.37,283.14001,-0.94,{"date":1972,"open":1856,"high":1856,"low":1973,"close":1974,"change":1975,"percent_change":306,"volume":831,"transactions":9,"vwap":1974},"2025-09-16",283.53,284.079987,-0.48,{"date":1977,"open":1615,"high":1706,"low":1978,"close":1979,"change":1508,"percent_change":1675,"volume":1314,"transactions":9,"vwap":1979},"2025-09-15",284.29999,284.56,{"date":1981,"open":1866,"high":1982,"low":1866,"close":1983,"change":22,"percent_change":130,"volume":745,"transactions":9,"vwap":1983},"2025-09-12",283.45999,283.049988,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":962,"volume":1006,"transactions":9,"vwap":1988},"2025-09-11",282.25,283,282.79001,1.65,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":796,"transactions":9,"vwap":1994},"2025-09-10",281.20999,281.12,281.14001,2.86,1.03,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":1327,"percent_change":847,"volume":773,"transactions":9,"vwap":2000},"2025-09-09",276.51001,278.28,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1295,"percent_change":1509,"volume":992,"transactions":9,"vwap":2006},"2025-09-08",277.19,277.75,276.94,277,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":545,"volume":1599,"transactions":9,"vwap":2012},"2025-09-05",275.92999,276.01001,274.67999,275.59,-0.89,{"date":2015,"open":2011,"high":2016,"low":2011,"close":2016,"change":2017,"percent_change":867,"volume":174,"transactions":9,"vwap":2016},"2025-09-04",276.48001,2.8,{"date":2019,"open":1204,"high":2020,"low":2021,"close":2020,"change":1859,"percent_change":115,"volume":1599,"transactions":9,"vwap":2020},"2025-09-03",273.67999,272.25,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":1086,"transactions":9,"vwap":2025},"2025-09-02",270.54999,272.72,-1.65,-0.6,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":780,"volume":773,"transactions":9,"vwap":2032},"2025-08-29",274.39999,274.059998,274.37,-3.28,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":1168,"volume":963,"transactions":9,"vwap":2036},"2025-08-28",277.64999,1.06,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":384,"percent_change":1046,"volume":976,"transactions":9,"vwap":2041},"2025-08-27",276.60001,276.59,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":1931,"percent_change":1123,"volume":868,"transactions":9,"vwap":2045},"2025-08-26",275.45999,275.73999,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":689,"percent_change":1573,"volume":804,"transactions":9,"vwap":2049},"2025-08-25",275.12,274.57999,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":174,"transactions":9,"vwap":2054},"2025-08-22",271.79999,275.26999,274.98999,3.73,1.38,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":650,"volume":745,"transactions":9,"vwap":2061},"2025-08-21",271.79001,271.20001,271.26001,-1.26,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":252,"percent_change":507,"volume":839,"transactions":9,"vwap":2066},"2025-08-20",269.79999,272.51999,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2062,"volume":868,"transactions":9,"vwap":2071},"2025-08-19",274.22,272.29999,272.39001,-3.48,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":269,"percent_change":252,"volume":2078,"transactions":9,"vwap":2076},"2025-08-18",275.54001,275.87,275.19,5000,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":1053,"volume":1006,"transactions":9,"vwap":2082},"2025-08-15",275.88,275.51001,-1.46,{"date":2085,"open":2010,"high":2086,"low":2010,"close":2086,"change":1503,"percent_change":1013,"volume":928,"transactions":9,"vwap":2086},"2025-08-14",276.97,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":410,"volume":752,"transactions":9,"vwap":2089},"2025-08-13",276.81,-0.49,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":1193,"percent_change":1610,"volume":773,"transactions":9,"vwap":2094},"2025-08-12",275.5,277.29999,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":963,"transactions":9,"vwap":2097},"2025-08-11",273.84,-0.64,-0.23,{"date":2101,"open":2031,"high":2102,"low":2031,"close":2102,"change":2103,"percent_change":1650,"volume":745,"transactions":9,"vwap":2102},"2025-08-08",274.48001,2.07,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":1370,"percent_change":1025,"volume":773,"transactions":9,"vwap":2107},"2025-08-07",274.82001,272.41,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":1376,"volume":773,"transactions":9,"vwap":2110},"2025-08-06",273.32001,2.03,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":633,"volume":796,"transactions":9,"vwap":2116},"2025-08-05",271.38,271.97,271.29001,-1.51,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":1005,"volume":773,"transactions":9,"vwap":2121},"2025-08-04",272.28,272.79999,4.55,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":788,"percent_change":2026,"volume":1058,"transactions":9,"vwap":2126},"2025-08-01",267.39001,268.25,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":633,"percent_change":1780,"volume":781,"transactions":9,"vwap":2130},"2025-07-31",275.51999,272.76001,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":463,"volume":1058,"transactions":9,"vwap":2133},"2025-07-30",273.31,1.19,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":232,"percent_change":2138,"volume":1058,"transactions":9,"vwap":2137},"2025-07-29",272.12,-0.26,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":70,"percent_change":860,"volume":1058,"transactions":9,"vwap":2141},"2025-07-28",272.84,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":1186,"percent_change":1472,"volume":174,"transactions":9,"vwap":2145},"2025-07-25",272.37,272.63,272.19,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":70,"volume":765,"transactions":9,"vwap":2151},"2025-07-24",271.57999,271.92999,271.34,0.58,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":1589,"volume":804,"transactions":9,"vwap":2156},"2025-07-23",269.31,270.76001,2.14,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":1572,"volume":1058,"transactions":9,"vwap":2160},"2025-07-22",268.62,-1.17,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":286,"percent_change":1625,"volume":781,"transactions":9,"vwap":2164},"2025-07-21",269.79001,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1896,"percent_change":201,"volume":773,"transactions":9,"vwap":2169},"2025-07-18",270.26001,269.23999,269.38,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2056,"percent_change":1509,"volume":174,"transactions":9,"vwap":2173},"2025-07-17",269.62,269.44,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":594,"percent_change":115,"volume":773,"transactions":9,"vwap":2177},"2025-07-16",268,268.059998,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":1225,"volume":174,"transactions":9,"vwap":2182},"2025-07-15",267.67001,268.01001,267.13,-1.01,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":125,"percent_change":447,"volume":868,"transactions":9,"vwap":2188},"2025-07-14",268.42999,267.91,268.14001,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1907,"volume":745,"transactions":9,"vwap":2192},"2025-07-11",267.85999,267.14999,-1.21,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":968,"percent_change":22,"volume":868,"transactions":9,"vwap":2197},"2025-07-10",268.13,268.35999,{"date":2199,"open":2200,"high":2180,"low":2200,"close":2180,"change":1508,"percent_change":428,"volume":773,"transactions":9,"vwap":2180},"2025-07-09",267.26001,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":633,"percent_change":222,"volume":804,"transactions":9,"vwap":2203},"2025-07-08",266.16,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":1727,"percent_change":346,"volume":839,"transactions":9,"vwap":2208},"2025-07-07",267.35001,267.64001,266.70999,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":1809,"volume":1058,"transactions":9,"vwap":2212},"2025-07-03",268.76001,268.73001,2.4,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":757,"percent_change":1123,"volume":804,"transactions":9,"vwap":2217},"2025-07-02",265.69,266.32999,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":773,"transactions":9,"vwap":2222},"2025-07-01",265.76999,264.70001,265.20999,-1.38,-0.52,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2229,"percent_change":1804,"volume":1835,"transactions":9,"vwap":2228},"2025-06-30",265.19,266.59,1.96,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":728,"percent_change":463,"volume":1835,"transactions":9,"vwap":2235},"2025-06-27",264.62,265.60001,263.37,264.63,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":161,"volume":1263,"transactions":9,"vwap":2240},"2025-06-26",262.82999,263.54001,263.48001,2.29,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":700,"percent_change":2246,"volume":1006,"transactions":9,"vwap":2245},"2025-06-25",262.63,261.19,-0.3,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":1535,"volume":1006,"transactions":9,"vwap":2251},"2025-06-24",261.54001,262.47,261.98001,2.47,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":1143,"volume":796,"transactions":9,"vwap":2256},"2025-06-23",258.14999,259.51001,2.66,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":822,"percent_change":212,"volume":804,"transactions":9,"vwap":2261},"2025-06-20",258.51999,256.85001,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":1528,"percent_change":252,"volume":2266,"transactions":9,"vwap":2265},"2025-06-18",258.089996,257.13,9900,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":1269,"percent_change":472,"volume":781,"transactions":9,"vwap":2270},"2025-06-17",257.98999,256.79001,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1674,"percent_change":991,"volume":1314,"transactions":9,"vwap":2276},"2025-06-16",258.82999,259.84,258.79001,258.82001,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":346,"volume":2284,"transactions":9,"vwap":2282},"2025-06-13",257.48001,257.56,256.079987,257.28,-1.95,5900,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":1936,"percent_change":1046,"volume":900,"transactions":9,"vwap":2288},"2025-06-12",258.88,259.23001,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2224,"percent_change":1780,"volume":868,"transactions":9,"vwap":2292},"2025-06-11",258.78,258.44,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":1936,"percent_change":1046,"volume":839,"transactions":9,"vwap":2296},"2025-06-10",258.10999,258.95999,{"date":2298,"open":2299,"high":2300,"low":2295,"close":2301,"change":479,"percent_change":1583,"volume":900,"transactions":9,"vwap":2301},"2025-06-09",258.29999,258.48001,258.17001,{"date":2303,"open":2273,"high":2273,"low":2304,"close":2305,"change":1313,"percent_change":2037,"volume":848,"transactions":9,"vwap":2305},"2025-06-06",257.84,258.54001,{"date":2307,"open":2308,"high":2308,"low":2308,"close":2308,"change":2309,"percent_change":1335,"volume":781,"transactions":9,"vwap":2308},"2025-06-05",255.83,-2.21,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":838,"percent_change":212,"volume":839,"transactions":9,"vwap":2314},"2025-06-04",258.76999,258.79999,258.040009,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":2319,"percent_change":991,"volume":976,"transactions":9,"vwap":2318},"2025-06-03",257.76001,258.32999,1.53,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":242,"volume":868,"transactions":9,"vwap":2323},"2025-06-02",254.47,256.79999,1.2,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":962,"percent_change":1289,"volume":773,"transactions":9,"vwap":2328},"2025-05-30",254.53,255.60001,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":269,"volume":1314,"transactions":9,"vwap":2333},"2025-05-29",257.29001,254.62,255.0099945,0.91,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2183,"percent_change":356,"volume":839,"transactions":9,"vwap":2338},"2025-05-28",255.46001,254.10001,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":796,"transactions":9,"vwap":2342},"2025-05-27",254.16,255.11,4.8,1.92,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":998,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-05-23",249.89,251.080002,250.31,-0.68,2300,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":507,"volume":789,"transactions":9,"vwap":2356},"2025-05-22",251.31,252.23,252.020004,0.12,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":1431,"percent_change":2362,"volume":804,"transactions":9,"vwap":2361},"2025-05-21",255.28,251.89999,-1.56,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":1370,"percent_change":2366,"volume":773,"transactions":9,"vwap":2365},"2025-05-20",255.89999,-0.35,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":1780,"percent_change":720,"volume":174,"transactions":9,"vwap":2370},"2025-05-19",253.75999,256.81,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2157,"percent_change":2375,"volume":773,"transactions":9,"vwap":2374},"2025-05-16",257.040009,257.01001,0.84,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":1045,"percent_change":1168,"volume":1086,"transactions":9,"vwap":2379},"2025-05-15",253.50999,254.87,253.49001,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2384,"change":269,"percent_change":1124,"volume":1314,"transactions":9,"vwap":2384},"2025-05-14",253.69,253.89999,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":2391,"volume":1226,"transactions":9,"vwap":2389},"2025-05-13",252.84,254.17,253.53999,2.76,1.1,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":912,"volume":868,"transactions":9,"vwap":2396},"2025-05-12",251.67999,249.13,250.78,7.16,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2401,"change":838,"percent_change":2402,"volume":804,"transactions":9,"vwap":2401},"2025-05-09",244.13,243.62,-0.12,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":391,"volume":900,"transactions":9,"vwap":2408},"2025-05-08",244.67,245.66,243.32001,243.91,1.3,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1859,"percent_change":1063,"volume":2351,"transactions":9,"vwap":2415},"2025-05-07",241.98,242.64,241.25,242.61,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":2027,"volume":1883,"transactions":9,"vwap":2420},"2025-05-06",241.089996,242.070007,241.64999,-1.45,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":1578,"percent_change":1406,"volume":1478,"transactions":9,"vwap":2426},"2025-05-05",243.0099945,244.3,243.10001,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":2056,"volume":745,"transactions":9,"vwap":2431},"2025-05-02",244.72,245.050003,244.82001,3.34,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2037,"percent_change":463,"volume":868,"transactions":9,"vwap":2437},"2025-05-01",243.61,241.47,241.48,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":1509,"percent_change":70,"volume":1100,"transactions":9,"vwap":2441},"2025-04-30",236.44,240.42,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1598,"volume":839,"transactions":9,"vwap":2447},"2025-04-29",238.52,240.10001,238.35001,239.91,1.47,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":913,"percent_change":1179,"volume":773,"transactions":9,"vwap":2452},"2025-04-28",237.86,238.44,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2456,"change":2457,"percent_change":1376,"volume":804,"transactions":9,"vwap":2456},"2025-04-25",235.96001,237.52,1.76,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":2457,"volume":831,"transactions":9,"vwap":2461},"2025-04-24",232.99001,235.75999,4.08,{"date":180,"open":2464,"high":2464,"low":176,"close":2465,"change":2466,"percent_change":2467,"volume":992,"transactions":9,"vwap":2465},234.77,231.67999,-3.09,-1.32]