[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTH":3,"homepage-market-summary":30,"stock-historical-RTH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RTH","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 Retail ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9483,2.4205,"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},255.24,253.68,255.27,253.4,251.9113,3.3287,1.32,3039.03347,275.19,242.88,5101.800750537848,38.3,6383,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},221.89,4808,1754851.988385,13.87,"2025-04-24",[184,187,196,206,217,227,237,247,257,267,277,287,297,307,317,328,338,349,359,369,379,389,399,410,421,432,442,452,461,471,482,491,500,510,518,528,539,550,561,571,581,592,603,614,624,634,644,654,665,675,684,693,703,713,723,733,743,753,763,773,783,791,800,808,815,824,831,838,845,854,861,869,876,884,891,899,905,912,920,926,933,941,949,957,965,973,980,986,994,1002,1010,1019,1027,1035,1042,1051,1059,1066,1074,1082,1088,1093,1100,1108,1115,1121,1128,1137,1144,1151,1160,1167,1174,1180,1186,1193,1201,1209,1215,1223,1230,1236,1243,1250,1257,1266,1273,1280,1288,1295,1302,1311,1317,1324,1332,1340,1346,1353,1359,1367,1374,1381,1388,1392,1399,1407,1414,1421,1429,1436,1442,1450,1457,1464,1470,1475,1481,1487,1494,1500,1507,1514,1521,1528,1534,1542,1548,1554,1559,1563,1567,1573,1581,1587,1593,1600,1608,1614,1620,1627,1633,1640,1646,1653,1658,1663,1668,1673,1680,1685,1691,1696,1702,1709,1714,1720,1727,1733,1740,1747,1753,1759,1764,1769,1774,1780,1786,1791,1796,1802,1808,1813,1819,1825,1831,1839,1846,1852,1858,1864,1870,1877,1884,1890,1895,1900,1904,1908,1913,1919,1923,1926,1933,1940,1947,1953,1959,1964,1968,1973,1979,1984,1990,1995,2001,2005,2009,2016,2023,2029,2035,2041,2044,2049,2055,2059,2065,2069,2073,2079,2085,2090,2095,2100,2105,2109,2113,2118,2123,2130,2135,2140,2144,2148,2153,2157,2162,2166,2171,2175,2180,2183,2190,2194,2199,2205,2210,2215,2221,2225,2230,2235,2240,2244,2250,2254,2259,2267,2272,2278,2283,2290,2296,2301,2306,2311,2316,2321,2328,2334,2338,2344,2349,2354,2359,2365,2370,2376,2380,2384,2389,2395,2401,2406,2410,2415,2421,2428,2434,2439,2444,2450,2455,2459,2464,2469,2475,2480,2485,2491,2496,2500,2504,2509,2516,2523,2530,2535,2538,2542,2549,2555,2561,2568,2573,2578,2583,2590,2597,2602,2609,2615,2621,2627,2632],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},131,254.1618,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":82,"volume":193,"transactions":194,"vwap":195},"2026-10-05",250.8,252.6,250.68,0.35,2166.578841,174,251.7272,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",251.3931,251.5613,250.746,0.3843,0.15,4191.483907,199,251.0573,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",250.77,251.5072,249.4051,251.177,0.7411,0.3,3653.993418,210,250.5786,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",252.23,253.03,250.4359,-1.9222,-0.76,3341.778935,185,251.8057,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":112,"volume":234,"transactions":235,"vwap":236},"2026-09-29",251.81,252.55,250.9829,252.3581,-0.4177,5434.9918,223,251.4738,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":204,"vwap":246},"2026-09-28",253.2087,253.82,252.275,252.7758,-0.9509,-0.37,2172.238551,253.1762,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",251.44,254.13,253.7267,1.1037,0.44,1766.572335,184,253.1447,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",253.58,252.45,252.623,-1.3279,-0.52,2151.744049,168,253.1299,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",255.72,256.0209,253.9509,-2.513,-0.98,2388.424237,182,254.6881,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",255.55,256.99,256.4639,1.0987,0.43,1719.630244,204,256.6037,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",253.22,255.8,255.3652,1.9557,0.77,1705.33433,163,254.1892,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",252.94,254.32,253.4095,-0.5068,-0.2,1844.566025,156,253.7657,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",254.6,253.606,253.9163,1.5422,0.61,2316.567393,180,254.0273,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",254.3326,255.12,252.2,252.3741,-2.4812,-0.97,4181.51731,236,254.3801,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",256.205,256.315,254.8553,-4.7136,-1.82,3441.580481,197,255.5813,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",259.39,260.1,259.23,259.5689,2.165,0.84,2491.162221,213,259.5767,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":345,"volume":356,"transactions":357,"vwap":358},"2026-09-11",256.8779,257.43,256.41,257.4039,2.1544,2970.053884,191,257.0125,{"date":360,"open":17,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",256.88,255.11,255.2495,-1.44,-0.56,2817.57799,230,255.5371,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",258.41,256.56,256.6895,-2.8816,-1.11,2619.278314,217,257.2018,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",261.95,259.565,259.5711,-3.2989,-1.25,3787.47363,284,260.2233,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",262.15,263.5,262.87,-0.6524,-0.25,2085.514817,177,262.7869,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",262.23,264.23,262.22,263.5224,1.9565,0.75,7798.72905,353,263.7327,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",261.51,262.54,261.37,261.5659,0.2703,0.1,5458.476849,427,262.0866,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",261.27,261.97,260.67,261.2956,-0.5372,-0.21,5383.057111,361,261.3249,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",262.91,261.24,261.8328,-1.4972,-0.57,5533.048503,310,261.8256,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",261.54,263.33,261.48,2.5337,0.97,3130.395035,215,262.4998,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",262.28,260.7963,-3.9637,-1.5,2978.402892,231,261.6106,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",266.85,264.525,264.76,-1.4757,-0.55,5162.866922,139,265.918,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",265.9303,266.245,265.93,266.2357,-0.9632,-0.36,2716.758685,228,265.9944,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",263.48,267.1989,4.0757,1.55,4137.338639,239,265.6775,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":313,"volume":497,"transactions":498,"vwap":499},"2026-08-21",262.08,263.325,263.1232,1.596,5493.82141,237,262.6806,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",263.62,261.45,261.5272,-6.8569,-2.55,6049.853383,338,262.3391,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":88,"volume":516,"transactions":347,"vwap":517},"2026-08-19",266.34,270.7,268.3841,1.9762,3494.327665,268.3643,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":89,"volume":525,"transactions":526,"vwap":527},"2026-08-18",267.96,269.46,266.02,266.4079,0.5956,9359.53804,372,268.055,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",267.675,267.82,265.67,265.8123,-3.1453,-1.17,8285.340104,555,266.2288,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",269.41,269.43,268.67,268.9576,-0.59,-0.22,6942.072705,264,269.1226,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",270.98,271.85,269.02,269.5476,-1.092,-0.4,7246.516878,539,269.8341,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",272.26,270.42,270.6396,-2.3272,-0.85,6617.625136,305,271.1751,{"date":572,"open":573,"high":25,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",274.2,272.79,272.9668,-1.4571,-0.53,21839.698596,618,273.2347,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",273.1,274.44,272.6,274.4239,0.5709,0.21,5818.18465,300,273.8357,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",271.77,274.05,271.745,273.853,1.6436,0.6,4718.714296,259,273.3988,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",273.71,274.26,270.795,272.2094,-0.3667,-0.13,7496.638688,291,271.5848,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",273.44,271.24,272.5761,0.5192,0.19,2855.994443,308,272.4718,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":610,"volume":631,"transactions":632,"vwap":633},"2026-08-04",270.39,272.535,269.0899,272.0569,-0.3531,4017.494918,272,271.5197,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",271.44,274.425,272.41,4.19,1.56,4073.939448,324,272.2244,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",264.74,268.8,268.22,7.7063,2.96,8741.167887,369,267.8827,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",260.45,261.15,259.76,260.5137,-2.1359,-0.81,5152.004624,276,260.3408,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":377,"vwap":674},"2026-07-29",263.41,264.55,262.57,262.6496,-1.167,-0.44,4074.865244,263.6259,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":548,"vwap":683},"2026-07-28",263,265.007,263.8166,4.5457,1.75,10011.599837,263.8181,{"date":685,"open":686,"high":341,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",257.01,259.2709,3.8029,1.49,4296.105411,190,259.3897,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":175,"volume":700,"transactions":701,"vwap":702},"2026-07-24",253.47,255.63,253.3,255.468,2.5396,2203.046871,161,254.4849,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",254.34,251.98,252.9284,-4.118,-1.6,3999.805008,315,252.5433,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":661,"volume":720,"transactions":721,"vwap":722},"2026-07-22",258.76,259.32,256.404,257.0464,-2.1011,5988.70516,267,257.4398,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",259.86,258.01,259.1475,-0.4856,-0.19,3756.820837,212,258.6677,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":577,"volume":740,"transactions":741,"vwap":742},"2026-07-20",261.08,261.195,259.44,259.6331,-1.3883,2718.698326,238,260.1587,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":223,"volume":750,"transactions":751,"vwap":752},"2026-07-17",263.22,266.03,260.685,261.0214,-2.0109,7377.712165,333,263.8828,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",260.56,264.073,263.0323,4.1847,1.62,7090.952234,374,262.9131,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",257.87,261.5,258.8476,0.7286,0.28,5549.919173,355,260.3972,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":478,"volume":780,"transactions":781,"vwap":782},"2026-07-14",258.31,258.78,257.24,258.119,-0.9272,3535.083037,220,258.0706,{"date":784,"open":785,"high":657,"low":785,"close":786,"change":787,"percent_change":192,"volume":788,"transactions":789,"vwap":790},"2026-07-13",258.58,259.0462,0.8962,3059.572343,257,259.8123,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",257.14001,258.32001,257.079987,258.14999,1.82,0.71,3300,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-07-09",256.26001,256.32999,254.69,-1.29,-0.5,2100,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":729,"volume":814,"transactions":9,"vwap":812},"2026-07-08",257.84,257.059998,257.62,-0.49,4200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",259.34,259.73001,257.69,258.10999,1.63,0.64,2200,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":814,"transactions":9,"vwap":828},"2026-07-06",259.39001,255.22,256.48001,-2.84,-1.1,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":799,"transactions":9,"vwap":834},"2026-07-02",257.42001,259.32001,256.89001,3.16,1.23,{"date":839,"open":362,"high":840,"low":804,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",257.070007,256.16,0.42,0.16,2800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",254.60001,255.97,254.38,255.74001,-0.14,-0.05,4600,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":610,"volume":860,"transactions":9,"vwap":858},"2026-06-29",256.070007,259.16,255.88,-0.34,3100,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",254.50999,257.51001,256.22,2.49,0.98,2700,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",257.19,253.73,-4.26,-1.65,4800,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",254.86,259.60001,257.98999,2.77,1.09,11300,{"date":885,"open":886,"high":887,"low":886,"close":827,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":827},"2026-06-23",253.44,256.14999,1.84,0.73,7300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":890,"transactions":9,"vwap":896},"2026-06-22",254.98,256.35001,253.33,253.38,-3.39,-1.32,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":23,"percent_change":904,"volume":799,"transactions":9,"vwap":903},"2026-06-18",257.28,256.31,256.76999,0.52,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":814,"transactions":9,"vwap":909},"2026-06-17",261.17999,255,255.45,-6.58,-2.51,{"date":913,"open":403,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",263.37,261.82999,262.029999,0.29,0.11,3900,{"date":921,"open":922,"high":424,"low":922,"close":923,"change":924,"percent_change":159,"volume":925,"transactions":9,"vwap":923},"2026-06-15",261.51999,261.73999,1.43,1100,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":868,"transactions":9,"vwap":929},"2026-06-12",259.48999,260.31,258.35999,-0.15,-0.06,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",257.85001,260.51999,260.45999,2.39,0.93,4100,{"date":942,"open":943,"high":944,"low":871,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",258.14001,258.81,258.070007,-0.11,-0.04,2000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":345,"volume":956,"transactions":9,"vwap":954},"2026-06-09",256.76001,259.040009,256.70001,258.17999,2.15,16500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":946,"volume":964,"transactions":9,"vwap":962},"2026-06-08",255.66,257.29001,255.64,256.029999,-0.29,4900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":112,"volume":972,"transactions":9,"vwap":970},"2026-06-05",258.56,259.37,256.19,256.32001,-0.43,6200,{"date":974,"open":901,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":940,"transactions":9,"vwap":977},"2026-06-04",258.42999,255.99001,256.75,2.58,1.02,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":192,"volume":964,"transactions":9,"vwap":984},"2026-06-03",252.050003,254.37,254.17,0.88,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",254.55,252.67,253.28999,-1.97,-0.77,3000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":334,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",257.76001,257.78,254.75999,255.25999,-4.73,5200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":364,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",262.63,262.76001,259.79999,259.98999,-3.8,15000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",263.31,263.95999,262.12,263.79001,0.95,0.36,3800,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",260.12,263.25,262.84,2.36,0.91,6500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",264.040009,259.35001,260.48001,-3.2,-1.21,7400,{"date":1036,"open":1013,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1018,"transactions":9,"vwap":1039},"2026-05-22",264.76999,263.42999,263.67999,-0.23,-0.09,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",262.17001,264.32999,260.14001,263.91,-1.84,-0.69,5300,{"date":1052,"open":502,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",266.82001,262.95001,265.75,1.47,0.56,8100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1040,"volume":860,"transactions":9,"vwap":1064},"2026-05-19",264.29999,264.79001,263.63,264.28,-0.61,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":853,"transactions":9,"vwap":1071},"2026-05-18",261.70999,265.82999,261.60001,264.89001,2.82,1.08,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":868,"transactions":9,"vwap":1079},"2026-05-15",263.16,263.59,261.91,262.070007,-2.46,-0.93,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":89,"volume":799,"transactions":9,"vwap":1086},"2026-05-14",263.48999,264.94,264.53,0.57,{"date":1089,"open":923,"high":1090,"low":1091,"close":1013,"change":1057,"percent_change":588,"volume":1092,"transactions":9,"vwap":1013},"2026-05-13",264.10999,261.56,3500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":102,"volume":940,"transactions":9,"vwap":1098},"2026-05-12",261.67999,263.51999,260.95001,263.39999,1.38,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":853,"transactions":9,"vwap":1105},"2026-05-11",264.69,264.84,261.89001,262.019989,-4.49,-1.68,{"date":1109,"open":1110,"high":648,"low":1111,"close":1112,"change":971,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-08",267.54001,266.44,266.51001,-0.16,4300,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":385,"percent_change":1120,"volume":875,"transactions":9,"vwap":1119},"2026-05-07",268.92001,266.25,266.94,-0.47,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":851,"percent_change":852,"volume":1127,"transactions":9,"vwap":1126},"2026-05-06",268.75,268.97,267.70999,268.19,9600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",268.17999,269.67999,268.10001,268.32999,1.03,0.39,7000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":334,"percent_change":1143,"volume":890,"transactions":9,"vwap":1142},"2026-05-04",268.64001,270.42001,266.91,267.29999,-0.68,{"date":1145,"open":1146,"high":632,"low":1147,"close":1148,"change":567,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",270.72,269.079987,269.12,-0.31,3200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",269.16,270.59,266.73999,269.97,3.65,1.37,7500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1040,"percent_change":1041,"volume":1166,"transactions":9,"vwap":1165},"2026-04-29",265.59,266.41,265.39001,266.32001,7900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":263,"percent_change":729,"volume":1173,"transactions":9,"vwap":1172},"2026-04-28",267.98001,268.29999,265.64001,266.54999,22800,{"date":1175,"open":1124,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":661,"volume":1179,"transactions":9,"vwap":1177},"2026-04-27",269,267.070007,-2.19,23300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":842,"percent_change":843,"volume":799,"transactions":9,"vwap":1185},"2026-04-24",268.42001,269.29001,268.089996,269.26001,{"date":1187,"open":1188,"high":1176,"low":1189,"close":1190,"change":1191,"percent_change":81,"volume":1192,"transactions":9,"vwap":1190},"2026-04-23",267.62,267.32999,268.84,0.92,8700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":152,"volume":1200,"transactions":9,"vwap":1198},"2026-04-22",268.47,268.60001,267.10999,267.92001,0.12,11500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":303,"volume":1208,"transactions":9,"vwap":1206},"2026-04-21",268.72,269.39001,267.48999,267.79999,-0.54,4000,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":244,"percent_change":851,"volume":1214,"transactions":9,"vwap":1213},"2026-04-20",268.39999,267.51001,268.34,7600,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",265.98001,269.01001,268.70999,4.52,1.71,6800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":918,"percent_change":152,"volume":1229,"transactions":9,"vwap":1228},"2026-04-16",264.14001,264.45001,263.79999,264.19,9300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":971,"percent_change":1113,"volume":799,"transactions":9,"vwap":1235},"2026-04-15",263.10999,264.14999,262.82001,264.079987,{"date":1237,"open":1091,"high":1238,"low":1091,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",264.85999,264.51001,3.12,1.19,6400,{"date":1244,"open":1245,"high":766,"low":1246,"close":1247,"change":1049,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-13",261.38,259.54001,261.39001,-0.26,2500,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1049,"volume":1256,"transactions":9,"vwap":1254},"2026-04-10",264.059998,261.57999,262.079987,-1.81,5000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-09",259.85001,264.17999,259.67001,263.89001,4.49,1.73,3600,{"date":1267,"open":812,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-04-08",259.39999,257.089996,7.43,2.95,4500,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1256,"transactions":9,"vwap":1277},"2026-04-07",252.3,250.74001,251.97,-2.1,-0.83,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",251.38,254.10001,254.070007,1.66,0.66,7800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":1294,"volume":1026,"transactions":9,"vwap":1291},"2026-04-02",249.64,252.41,249.49001,0.13,0.05,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":159,"volume":1092,"transactions":9,"vwap":1300},"2026-04-01",252.13,253.089996,251.32001,252.28,1.39,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",249.080002,251.020004,247.89,250.89,4.83,1.96,6300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1199,"percent_change":1294,"volume":1208,"transactions":9,"vwap":1316},"2026-03-30",246.61,247.48,245.25,246.059998,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1256,"transactions":9,"vwap":1321},"2026-03-27",248.85001,245.53999,245.94,-3.38,-1.36,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":844,"transactions":9,"vwap":1329},"2026-03-26",250.69,252.48,249.17,249.32001,-2.2,-0.87,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":881,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",249.96001,251.74001,249.59,251.52,1.11,8300,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":918,"percent_change":152,"volume":1345,"transactions":9,"vwap":1344},"2026-03-24",246.74001,249.84,248.75,2300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1272,"transactions":9,"vwap":1350},"2026-03-23",249.85001,250.97,248.64,2.99,1.22,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1050,"transactions":9,"vwap":1356},"2026-03-20",247.96001,245.64999,-3.05,-1.23,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":859,"volume":1366,"transactions":9,"vwap":1364},"2026-03-19",248.50999,249.25999,247.56,248.7,-0.84,5500,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-18",254.25,249.53999,-5.87,-2.3,5400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":395,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",256.81,257.14999,255.41,-0.63,10500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":939,"percent_change":1017,"volume":1387,"transactions":9,"vwap":1386},"2026-03-16",255.95,257.17999,255.50999,256.040009,17400,{"date":1389,"open":793,"high":793,"low":878,"close":362,"change":1390,"percent_change":244,"volume":1391,"transactions":9,"vwap":362},"2026-03-13",-0.95,5800,{"date":1393,"open":1394,"high":1395,"low":269,"close":1396,"change":1397,"percent_change":992,"volume":1398,"transactions":9,"vwap":1396},"2026-03-12",256.70999,258,256.059998,-1.99,2900,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-11",259.89999,257.89001,258.049988,-1.93,-0.74,1900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":395,"volume":1150,"transactions":9,"vwap":1412},"2026-03-10",259.82999,262.70001,259.64001,259.98001,-0.66,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":799,"transactions":9,"vwap":1417},"2026-03-09",257.92999,260.64001,255.039993,0.86,0.33,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":545,"volume":1428,"transactions":9,"vwap":1426},"2026-03-06",259.17999,260.44,257.73999,259.78,-1.55,3700,{"date":1430,"open":1431,"high":1014,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1366,"transactions":9,"vwap":1433},"2026-03-05",261.64999,259.54999,261.32999,-2.83,-1.07,{"date":1437,"open":1438,"high":1102,"low":1438,"close":1439,"change":1440,"percent_change":1419,"volume":1441,"transactions":9,"vwap":1439},"2026-03-04",262.64999,264.16,2.26,9900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1018,"transactions":9,"vwap":1447},"2026-03-03",259.95999,262.78,258.35001,261.89999,-0.99,-0.38,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":467,"volume":1456,"transactions":9,"vwap":1454},"2026-03-02",261.79999,263.26999,262.89001,-1.46,8900,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":23,"volume":1463,"transactions":9,"vwap":1461},"2026-02-27",260.45001,264.51999,264.35001,3.45,5700,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":946,"percent_change":947,"volume":1469,"transactions":9,"vwap":1468},"2026-02-26",262.73999,259.84,260.89999,4400,{"date":1471,"open":1068,"high":1472,"low":1473,"close":1474,"change":709,"percent_change":1065,"volume":1026,"transactions":9,"vwap":1474},"2026-02-25",262.25,260.42001,261.01001,{"date":1476,"open":766,"high":1477,"low":766,"close":1478,"change":1479,"percent_change":1480,"volume":940,"transactions":9,"vwap":1478},"2026-02-24",263.17999,262.60999,1.89,0.72,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1390,"percent_change":478,"volume":1486,"transactions":9,"vwap":1485},"2026-02-23",261.64001,259.59,260.72,10000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":283,"volume":1493,"transactions":9,"vwap":1490},"2026-02-20",260.23999,261.67001,258.79001,1.12,8400,{"date":1495,"open":1496,"high":1004,"low":1497,"close":1498,"change":1499,"percent_change":172,"volume":1366,"transactions":9,"vwap":1498},"2026-02-19",261.92999,260,260.54999,-1.85,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":82,"volume":1256,"transactions":9,"vwap":1505},"2026-02-18",262.5,263.82001,261.44,262.39999,0.37,{"date":1508,"open":1509,"high":1510,"low":1511,"close":916,"change":1048,"percent_change":1512,"volume":1513,"transactions":9,"vwap":916},"2026-02-17",264.10001,264.41,260.76999,-0.7,15300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1419,"volume":993,"transactions":9,"vwap":1519},"2026-02-13",261.53,264.75,261.48999,263.87,2.24,{"date":1522,"open":1523,"high":1061,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":919,"transactions":9,"vwap":1525},"2026-02-12",262.42001,261.45999,261.63,-0.48,-0.18,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":81,"volume":919,"transactions":9,"vwap":1531},"2026-02-11",261.95999,262.10999,260.59,0.89,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":860,"transactions":9,"vwap":1539},"2026-02-10",263.57999,264.29001,261.14999,261.22,-2.4,-0.91,{"date":1543,"open":1544,"high":1545,"low":1546,"close":502,"change":1547,"percent_change":1526,"volume":940,"transactions":9,"vwap":502},"2026-02-09",264.57999,264.66,262.88,-1.28,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":979,"percent_change":1135,"volume":1553,"transactions":9,"vwap":1552},"2026-02-06",260.089996,264.98999,264.89999,7100,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":438,"percent_change":546,"volume":1092,"transactions":9,"vwap":1558},"2026-02-05",263.35999,265.48999,263.88,{"date":1560,"open":1561,"high":1561,"low":1226,"close":1226,"change":1562,"percent_change":992,"volume":993,"transactions":9,"vwap":1226},"2026-02-04",266.57999,-2.06,{"date":1564,"open":1565,"high":721,"low":1565,"close":1112,"change":1566,"percent_change":96,"volume":1001,"transactions":9,"vwap":1112},"2026-02-03",265.019989,1.35,{"date":1568,"open":1046,"high":1569,"low":1046,"close":1570,"change":1571,"percent_change":1572,"volume":1493,"transactions":9,"vwap":1570},"2026-02-02",265.25,265.16,4.62,1.77,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":948,"transactions":9,"vwap":1578},"2026-01-30",259.20999,260.67001,258.88,260.54001,0.18,0.07,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":672,"volume":814,"transactions":9,"vwap":1585},"2026-01-29",261.31,259.20001,260.35999,-1.15,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":273,"volume":1310,"transactions":9,"vwap":1591},"2026-01-28",264.37,259.92001,261.51001,-2.59,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1509,"change":1598,"percent_change":1599,"volume":940,"transactions":9,"vwap":1509},"2026-01-27",264.23999,264.47,262.67999,-1.09,-0.41,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1553,"transactions":9,"vwap":1605},"2026-01-26",266.040009,266.95001,265.17001,265.19,-0.33,-0.12,{"date":1609,"open":1610,"high":1162,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":964,"transactions":9,"vwap":1611},"2026-01-23",264.070007,265.51999,1.78,0.67,{"date":1615,"open":1233,"high":1616,"low":745,"close":1617,"change":1618,"percent_change":1619,"volume":919,"transactions":9,"vwap":1617},"2026-01-22",264.92999,263.73999,-0.02,-0.01,{"date":1621,"open":1622,"high":548,"low":1485,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-21",261.17001,263.76001,3.24,1.24,11800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":936,"change":1632,"percent_change":1455,"volume":1310,"transactions":9,"vwap":936},"2026-01-20",261.76999,262.47,260.019989,-3.86,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":417,"percent_change":152,"volume":1639,"transactions":9,"vwap":1638},"2026-01-16",264.01001,264.5,263.079987,264.38,9800,{"date":1641,"open":1262,"high":1642,"low":1643,"close":1064,"change":23,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1064},"2026-01-15",264.63,263.35001,0.5,2400,{"date":1647,"open":1096,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":365,"volume":1652,"transactions":9,"vwap":1650},"2026-01-14",263.92999,262.72,262.95999,-1.49,1800,{"date":1654,"open":1655,"high":1226,"low":1656,"close":1226,"change":1657,"percent_change":213,"volume":807,"transactions":9,"vwap":1226},"2026-01-13",264.20999,263.54999,0.78,{"date":1659,"open":1660,"high":1503,"low":1660,"close":1661,"change":978,"percent_change":1662,"volume":993,"transactions":9,"vwap":1661},"2026-01-12",261.42001,263.67001,0.99,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":938,"percent_change":1191,"volume":1208,"transactions":9,"vwap":1667},"2026-01-09",258.26999,261.29001,261.089996,{"date":1669,"open":908,"high":1584,"low":908,"close":1670,"change":1671,"percent_change":1301,"volume":1672,"transactions":9,"vwap":1670},"2026-01-08",258.70001,3.55,3400,{"date":1674,"open":841,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",257.019989,255.14999,-0.89,-0.35,1700,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1386,"change":1684,"percent_change":924,"volume":1463,"transactions":9,"vwap":1386},"2026-01-06",251.3,256.69,3.6,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":837,"volume":1690,"transactions":9,"vwap":1688},"2026-01-05",249.3,252.44,3.07,13600,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":610,"percent_change":852,"volume":1469,"transactions":9,"vwap":1695},"2026-01-02",250.17999,248.33,249.37,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1049,"volume":1701,"transactions":9,"vwap":1699},"2025-12-31",250.75999,249.5,-1.73,1300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1065,"percent_change":1708,"volume":1192,"transactions":9,"vwap":1707},"2025-12-30",251.029999,251.5,250.83,251.23,-0.24,{"date":1710,"open":1711,"high":1711,"low":1337,"close":1712,"change":1713,"percent_change":963,"volume":1208,"transactions":9,"vwap":1712},"2025-12-29",252.53,251.84,-0.73,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":127,"percent_change":620,"volume":1249,"transactions":9,"vwap":1719},"2025-12-26",252.25,252.61,252.039993,252.57001,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1679,"transactions":9,"vwap":1724},"2025-12-24",250.64999,252.19,252.10001,1.64,0.65,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":192,"percent_change":82,"volume":1428,"transactions":9,"vwap":1732},"2025-12-23",250,250.75,249.74001,250.46001,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":830,"volume":1739,"transactions":9,"vwap":1737},"2025-12-22",250.82001,249.7,250.11,-2.79,12700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1526,"volume":1050,"transactions":9,"vwap":1745},"2025-12-19",253.87,254.039993,252.81,252.89999,-1.22,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1338,"percent_change":253,"volume":814,"transactions":9,"vwap":1752},"2025-12-18",255.070007,256.26999,253.86,254.12,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":851,"percent_change":932,"volume":1758,"transactions":9,"vwap":1757},"2025-12-17",253.53,253.85001,253.0099945,2600,{"date":1760,"open":849,"high":849,"low":1761,"close":1762,"change":1763,"percent_change":66,"volume":1200,"transactions":9,"vwap":1762},"2025-12-16",252.74001,253.14999,-1.83,{"date":1765,"open":1766,"high":1766,"low":1767,"close":893,"change":1768,"percent_change":1040,"volume":1645,"transactions":9,"vwap":893},"2025-12-15",256.20999,254.7,-0.58,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1768,"percent_change":1040,"volume":1469,"transactions":9,"vwap":1773},"2025-12-12",256.79001,255.21001,255.56,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1222,"transactions":9,"vwap":1777},"2025-12-11",254.3,256.14001,1.94,0.76,{"date":1781,"open":1782,"high":1783,"low":1719,"close":1784,"change":1785,"percent_change":1613,"volume":1406,"transactions":9,"vwap":1784},"2025-12-10",252.75,254.39,254.2,1.68,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":577,"percent_change":428,"volume":1645,"transactions":9,"vwap":1790},"2025-12-09",253.42999,252.38,252.52,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":438,"volume":1345,"transactions":9,"vwap":1794},"2025-12-08",255.34,253.050003,-1.45,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1625,"percent_change":52,"volume":814,"transactions":9,"vwap":1801},"2025-12-05",254.89999,255.080002,254.32001,254.5,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":438,"percent_change":546,"volume":1150,"transactions":9,"vwap":1807},"2025-12-04",253.67999,253.8,251.91,253.25999,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":859,"volume":814,"transactions":9,"vwap":1811},"2025-12-03",255.13,253.83,-0.86,{"date":1814,"open":1815,"high":1815,"low":1816,"close":804,"change":1817,"percent_change":1818,"volume":1645,"transactions":9,"vwap":804},"2025-12-02",256.94,254.050003,-1.14,-0.45,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":223,"percent_change":1824,"volume":799,"transactions":9,"vwap":1823},"2025-12-01",256.01001,257.45001,255.83,-0.3,{"date":1826,"open":1385,"high":1827,"low":1385,"close":1828,"change":1829,"percent_change":798,"volume":1830,"transactions":9,"vwap":1828},"2025-11-28",256.60001,256.59,1.81,1400,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-26",252.66,256,254.78,2.02,0.8,6900,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1845,"volume":1758,"transactions":9,"vwap":1843},"2025-11-25",247.66,252.88,252.75999,5.37,2.17,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":813,"percent_change":303,"volume":1469,"transactions":9,"vwap":1851},"2025-11-24",247.91,248.41,247.22,247.39,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":681,"volume":807,"transactions":9,"vwap":1856},"2025-11-21",245.020004,248.67,247.88,4.27,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":244,"percent_change":931,"volume":860,"transactions":9,"vwap":1863},"2025-11-20",246.92,247.33,243.59,243.61,{"date":1865,"open":1866,"high":1866,"low":26,"close":1867,"change":1868,"percent_change":1869,"volume":1272,"transactions":9,"vwap":1867},"2025-11-19",245.39999,243.98,-0.78,-0.32,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1398,"transactions":9,"vwap":1874},"2025-11-18",246.77,247.11,244.75999,-4.23,-1.7,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1449,"volume":1272,"transactions":9,"vwap":1882},"2025-11-17",249.029999,250.63,248.35001,248.99001,-0.94,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":66,"volume":823,"transactions":9,"vwap":1888},"2025-11-14",249.75999,251.50999,249.92999,-1.8,{"date":1891,"open":1892,"high":1369,"low":1893,"close":1893,"change":1894,"percent_change":1331,"volume":993,"transactions":9,"vwap":1893},"2025-11-13",253.66,251.73,-2.22,{"date":1896,"open":1772,"high":1772,"low":1897,"close":1898,"change":1899,"percent_change":813,"volume":1406,"transactions":9,"vwap":1898},"2025-11-12",253.92,253.95,-1.24,{"date":1901,"open":1902,"high":850,"low":1902,"close":1903,"change":1301,"percent_change":159,"volume":1018,"transactions":9,"vwap":1903},"2025-11-11",253.60001,255.19,{"date":1905,"open":230,"high":1906,"low":219,"close":1805,"change":1907,"percent_change":1057,"volume":1672,"transactions":9,"vwap":1805},"2025-11-10",254.11,1.41,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":955,"percent_change":1419,"volume":823,"transactions":9,"vwap":1911},"2025-11-07",249.95,252.39,249.94,{"date":1914,"open":1915,"high":1915,"low":1290,"close":1916,"change":1917,"percent_change":1918,"volume":919,"transactions":9,"vwap":1916},"2025-11-06",250.92999,250.24001,-2.85,-1.13,{"date":1920,"open":1921,"high":1922,"low":1712,"close":1298,"change":127,"percent_change":620,"volume":814,"transactions":9,"vwap":1298},"2025-11-05",252.33,254.48,{"date":1924,"open":1307,"high":51,"low":1307,"close":1925,"change":1420,"percent_change":1293,"volume":814,"transactions":9,"vwap":1925},"2025-11-04",252.62,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":345,"volume":1932,"transactions":9,"vwap":1929},"2025-11-03",252,252.28999,250.67,2.1,18600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":689,"volume":1398,"transactions":9,"vwap":1938},"2025-10-31",251.24001,251.56,249.92,250.19,3.67,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1379,"volume":1946,"transactions":9,"vwap":1944},"2025-10-30",246.17,248.91,246.52,-1.57,8000,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1586,"volume":1373,"transactions":9,"vwap":1951},"2025-10-29",250.91,248.059998,248.089996,-2.89,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":946,"percent_change":947,"volume":1192,"transactions":9,"vwap":1958},"2025-10-28",251.16,252.17999,250.72,250.98,{"date":1960,"open":1949,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":1057,"volume":1679,"transactions":9,"vwap":1961},"2025-10-27",251.089996,250.44,1.4,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":137,"percent_change":1579,"volume":868,"transactions":9,"vwap":1967},"2025-10-24",250.87,249.69,{"date":1969,"open":1970,"high":1329,"low":1971,"close":1972,"change":1579,"percent_change":1580,"volume":948,"transactions":9,"vwap":1972},"2025-10-23",248.5,248.38,249.23,{"date":1974,"open":1290,"high":1290,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-22",249.050003,-1.64,-0.65,9500,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1326,"change":1479,"percent_change":1779,"volume":1983,"transactions":9,"vwap":1326},"2025-10-21",248.45,250.81,11000,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":769,"volume":1989,"transactions":9,"vwap":1987},"2025-10-20",248.050003,248.8,0.69,1600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":681,"percent_change":798,"volume":1989,"transactions":9,"vwap":1993},"2025-10-17",247.42,248.11,246.82001,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1586,"volume":1679,"transactions":9,"vwap":1999},"2025-10-16",245.92999,246.63,246.36,-2.87,{"date":2002,"open":1307,"high":1307,"low":2003,"close":1972,"change":2004,"percent_change":127,"volume":1652,"transactions":9,"vwap":1972},"2025-10-15",248.2,1.17,{"date":2006,"open":2007,"high":1950,"low":2007,"close":1950,"change":2008,"percent_change":1134,"volume":1679,"transactions":9,"vwap":1950},"2025-10-14",243.89999,2.53,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":2014,"percent_change":2015,"volume":799,"transactions":9,"vwap":2013},"2025-10-13",244.67,245.74001,245.53,2.07,0.85,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1672,"transactions":9,"vwap":2020},"2025-10-10",247.53,247.73,243.46001,-3.44,-1.39,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":1248,"volume":1469,"transactions":9,"vwap":2026},"2025-10-09",246.62,246.89999,245.95,-0.64,{"date":2030,"open":2031,"high":1363,"low":2032,"close":2033,"change":2034,"percent_change":89,"volume":1672,"transactions":9,"vwap":2033},"2025-10-08",247.0099945,246.83,247.53999,0.54,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1207,"percent_change":546,"volume":1398,"transactions":9,"vwap":2040},"2025-10-07",247.020004,247.039993,245.75,247,{"date":2042,"open":1981,"high":1981,"low":2043,"close":2033,"change":1818,"percent_change":1527,"volume":964,"transactions":9,"vwap":2033},"2025-10-06",246.60001,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":1372,"percent_change":2048,"volume":919,"transactions":9,"vwap":2047},"2025-10-03",250.78,247.99001,-0.92,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1199,"percent_change":1294,"volume":1265,"transactions":9,"vwap":2054},"2025-10-02",249.67,250.57001,248.74001,250.28999,{"date":2056,"open":1912,"high":2054,"low":2057,"close":2058,"change":1713,"percent_change":963,"volume":1265,"transactions":9,"vwap":2058},"2025-10-01",249.13,250.17,{"date":2060,"open":2061,"high":2062,"low":1693,"close":2063,"change":303,"percent_change":2064,"volume":919,"transactions":9,"vwap":2063},"2025-09-30",250.42999,251.13,250.89999,-0.08,{"date":2066,"open":1693,"high":2067,"low":1695,"close":2067,"change":2068,"percent_change":2034,"volume":1428,"transactions":9,"vwap":2067},"2025-09-29",251.10001,1.34,{"date":2070,"open":2071,"high":2072,"low":2071,"close":1886,"change":821,"percent_change":1286,"volume":1265,"transactions":9,"vwap":1886},"2025-09-26",248.3,249.81,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":1143,"volume":860,"transactions":9,"vwap":2076},"2025-09-25",248,248.13,247.67,-1.69,{"date":2080,"open":2081,"high":2082,"low":1731,"close":2083,"change":2084,"percent_change":283,"volume":799,"transactions":9,"vwap":2083},"2025-09-24",250.42,250.86,249.82001,1.07,{"date":2086,"open":2087,"high":2088,"low":1981,"close":1344,"change":395,"percent_change":2089,"volume":1645,"transactions":9,"vwap":1344},"2025-09-23",248.84,248.88,-0.1,{"date":2091,"open":2092,"high":2092,"low":1987,"close":2093,"change":2094,"percent_change":1365,"volume":890,"transactions":9,"vwap":2093},"2025-09-22",250.16,249,-2.12,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":365,"percent_change":546,"volume":2099,"transactions":9,"vwap":2098},"2025-09-19",252.58,251.12,4700,{"date":2101,"open":1887,"high":2102,"low":2103,"close":2104,"change":963,"percent_change":1607,"volume":799,"transactions":9,"vwap":2104},"2025-09-18",252.83,251.28999,251.67999,{"date":2106,"open":2107,"high":2108,"low":1277,"close":1277,"change":851,"percent_change":932,"volume":1249,"transactions":9,"vwap":1277},"2025-09-17",252.47,252.85001,{"date":2110,"open":1794,"high":1794,"low":1928,"close":2111,"change":152,"percent_change":2112,"volume":1398,"transactions":9,"vwap":2111},"2025-09-16",252.11,0.02,{"date":2114,"open":2115,"high":2115,"low":1277,"close":2116,"change":66,"percent_change":2117,"volume":1249,"transactions":9,"vwap":2116},"2025-09-15",253.41,252.070007,-0.28,{"date":2119,"open":1902,"high":1902,"low":2120,"close":2121,"change":1365,"percent_change":1606,"volume":2122,"transactions":9,"vwap":2121},"2025-09-12",252.37,252.78999,5600,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":2129,"volume":1272,"transactions":9,"vwap":2127},"2025-09-11",251.46001,253.64999,253.63,3.04,1.21,{"date":2131,"open":1300,"high":1300,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1208,"transactions":9,"vwap":2132},"2025-09-10",250.59,-3.31,-1.3,{"date":2136,"open":990,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":107,"volume":1758,"transactions":9,"vwap":2137},"2025-09-09",253.89999,252.24001,0.62,{"date":2141,"open":1806,"high":2142,"low":2143,"close":2142,"change":95,"percent_change":1657,"volume":1272,"transactions":9,"vwap":2142},"2025-09-08",253.28,251.25,{"date":2145,"open":1712,"high":1712,"low":2063,"close":2146,"change":2147,"percent_change":971,"volume":1758,"transactions":9,"vwap":2146},"2025-09-05",251.33,-1.08,{"date":2149,"open":2150,"high":1291,"low":2150,"close":1291,"change":2151,"percent_change":2152,"volume":1249,"transactions":9,"vwap":1291},"2025-09-04",251.78,3.98,1.6,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":213,"percent_change":1199,"volume":1272,"transactions":9,"vwap":2156},"2025-09-03",247.39999,248.42999,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2076,"change":2161,"percent_change":152,"volume":1208,"transactions":9,"vwap":2076},"2025-09-02",246.089996,248.14999,0.09,{"date":2163,"open":2164,"high":2164,"low":2155,"close":2165,"change":661,"percent_change":1606,"volume":1026,"transactions":9,"vwap":2165},"2025-08-29",249.020004,248.039993,{"date":2167,"open":2168,"high":2169,"low":2168,"close":1319,"change":1580,"percent_change":2170,"volume":844,"transactions":9,"vwap":1319},"2025-08-28",247.77,248.89999,0.03,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":345,"percent_change":81,"volume":1830,"transactions":9,"vwap":2174},"2025-08-27",247.5,248.78,{"date":2176,"open":2155,"high":2177,"low":2178,"close":2177,"change":842,"percent_change":2179,"volume":2122,"transactions":9,"vwap":2177},"2025-08-26",247.94,246.98,0.17,{"date":2181,"open":2177,"high":2177,"low":2182,"close":2182,"change":1795,"percent_change":1768,"volume":868,"transactions":9,"vwap":2182},"2025-08-25",247.52,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1836,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-22",248.92999,249.75,248.97,0.82,11600,{"date":2191,"open":2033,"high":2033,"low":2192,"close":2192,"change":2193,"percent_change":1435,"volume":1830,"transactions":9,"vwap":2192},"2025-08-21",246.95,-2.66,{"date":2195,"open":2196,"high":2197,"low":2053,"close":2198,"change":1017,"percent_change":82,"volume":860,"transactions":9,"vwap":2198},"2025-08-20",249.12,249.62,249.61,{"date":2200,"open":2201,"high":2202,"low":2196,"close":2203,"change":1657,"percent_change":2204,"volume":807,"transactions":9,"vwap":2203},"2025-08-19",249.42,250.23,249.25,0.31,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":406,"percent_change":213,"volume":1758,"transactions":9,"vwap":2208},"2025-08-18",248.39,248.47,248.14,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":428,"percent_change":2064,"volume":1287,"transactions":9,"vwap":2214},"2025-08-15",248.72,247.19,247.72,{"date":2216,"open":2217,"high":2218,"low":2155,"close":2219,"change":2220,"percent_change":417,"volume":1428,"transactions":9,"vwap":2219},"2025-08-14",247.67999,248.46001,247.92999,0.26,{"date":2222,"open":2223,"high":2077,"low":2223,"close":2077,"change":2224,"percent_change":889,"volume":1398,"transactions":9,"vwap":2077},"2025-08-13",245.61,1.79,{"date":2226,"open":2227,"high":2159,"low":2227,"close":2228,"change":2139,"percent_change":2229,"volume":875,"transactions":9,"vwap":2228},"2025-08-12",244.73,245.88,0.25,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1248,"percent_change":946,"volume":1150,"transactions":9,"vwap":2234},"2025-08-11",245.5,245,245.25999,{"date":2236,"open":2237,"high":2027,"low":2237,"close":2238,"change":889,"percent_change":213,"volume":2239,"transactions":9,"vwap":2238},"2025-08-08",245.21001,245.52,5100,{"date":2241,"open":2242,"high":2242,"low":2020,"close":2243,"change":1541,"percent_change":244,"volume":1758,"transactions":9,"vwap":2243},"2025-08-07",246.14,244.78999,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":1309,"volume":1310,"transactions":9,"vwap":2248},"2025-08-06",241.14999,245.83,245.7,4.72,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":985,"percent_change":1506,"volume":844,"transactions":9,"vwap":2253},"2025-08-05",241.48,240.98,{"date":2255,"open":489,"high":2256,"low":489,"close":2257,"change":2258,"percent_change":1837,"volume":1265,"transactions":9,"vwap":2257},"2025-08-04",240.11,240.10001,1.9,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1222,"transactions":9,"vwap":2264},"2025-08-01",237.75999,238.32001,236.98,238.2,-3.03,-1.26,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":1293,"percent_change":1294,"volume":2099,"transactions":9,"vwap":2271},"2025-07-31",243.60001,243.69,241.23,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1405,"percent_change":1149,"volume":1001,"transactions":9,"vwap":2277},"2025-07-30",242.28,242.53,240.44,241.10001,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1618,"percent_change":1619,"volume":940,"transactions":9,"vwap":2282},"2025-07-29",242.66,241.64999,241.84,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1113,"percent_change":2289,"volume":1391,"transactions":9,"vwap":2288},"2025-07-28",242.17999,242.97,241.64,241.86,-0.07,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":253,"percent_change":1579,"volume":1249,"transactions":9,"vwap":2295},"2025-07-25",242,242.33,241.91,242.020004,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":947,"percent_change":1618,"volume":1222,"transactions":9,"vwap":2300},"2025-07-24",243.3,241.5,241.58,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2015,"percent_change":192,"volume":799,"transactions":9,"vwap":2304},"2025-07-23",240.97,241.62,240.77,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2305,"change":924,"percent_change":599,"volume":1463,"transactions":9,"vwap":2305},"2025-07-22",239.84,240.86,239.83,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":1056,"percent_change":2139,"volume":1672,"transactions":9,"vwap":2315},"2025-07-21",238.36,239.95,239.34,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":96,"percent_change":588,"volume":1345,"transactions":9,"vwap":2320},"2025-07-18",237.94,237.63,237.87,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1779,"percent_change":2327,"volume":1428,"transactions":9,"vwap":2326},"2025-07-17",236.61,237.56,236.46001,237.36,0.32,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":557,"volume":860,"transactions":9,"vwap":2331},"2025-07-16",236.39999,236.60001,236.24001,-0.96,{"date":2335,"open":2336,"high":2336,"low":2324,"close":2324,"change":1540,"percent_change":2337,"volume":853,"transactions":9,"vwap":2324},"2025-07-15",239.35001,-1,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":2343,"percent_change":2034,"volume":1428,"transactions":9,"vwap":2341},"2025-07-14",238.74001,239.96001,238.73,1.3,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":438,"percent_change":1708,"volume":1428,"transactions":9,"vwap":2348},"2025-07-11",239.24001,238.25,238.66,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2353,"change":324,"percent_change":557,"volume":844,"transactions":9,"vwap":2353},"2025-07-10",240.28999,240.47,239.23,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":1286,"percent_change":769,"volume":1272,"transactions":9,"vwap":2357},"2025-07-09",239.56,240.2,238.87,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2337,"volume":2099,"transactions":9,"vwap":2363},"2025-07-08",240.56,239.28,239.53999,-2.42,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2368,"change":2369,"percent_change":127,"volume":1373,"transactions":9,"vwap":2368},"2025-07-07",240.14999,241.96001,1.14,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":797,"percent_change":1779,"volume":868,"transactions":9,"vwap":2375},"2025-07-03",239.88,240.96001,239.61,240.82001,{"date":2377,"open":2378,"high":2378,"low":489,"close":489,"change":2379,"percent_change":365,"volume":1208,"transactions":9,"vwap":489},"2025-07-02",240.63,-1.34,{"date":2381,"open":489,"high":2375,"low":489,"close":2382,"change":1785,"percent_change":2383,"volume":1265,"transactions":9,"vwap":2382},"2025-07-01",240.34,0.7,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2348,"change":192,"percent_change":202,"volume":1026,"transactions":9,"vwap":2348},"2025-06-30",237.55,238.75999,237.34,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":2068,"volume":823,"transactions":9,"vwap":2393},"2025-06-27",237.050003,238.33,238.31,3.15,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":192,"volume":1758,"transactions":9,"vwap":2399},"2025-06-26",234.27,235.41,235.16,0.83,{"date":2402,"open":326,"high":326,"low":2403,"close":2404,"change":2405,"percent_change":1065,"volume":1645,"transactions":9,"vwap":2404},"2025-06-25",233.89999,234.33,-1.43,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2409,"change":1779,"percent_change":2327,"volume":925,"transactions":9,"vwap":2409},"2025-06-24",236.28999,235.75999,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":1492,"volume":1345,"transactions":9,"vwap":2413},"2025-06-23",232.49001,235,2.6,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":620,"percent_change":2420,"volume":1513,"transactions":9,"vwap":2419},"2025-06-20",233.73,232.0099945,232.39999,0.08,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":946,"percent_change":852,"volume":2427,"transactions":9,"vwap":2426},"2025-06-18",233.28999,233.7,232.16,232.21001,13400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":438,"volume":919,"transactions":9,"vwap":2432},"2025-06-17",232.87,233.38,232.32001,-1.33,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1657,"percent_change":1420,"volume":1758,"transactions":9,"vwap":2438},"2025-06-16",233.53,234.059998,233.64999,{"date":2440,"open":2441,"high":2442,"low":2430,"close":2430,"change":1080,"percent_change":2443,"volume":1456,"transactions":9,"vwap":2430},"2025-06-13",233.080002,234.86,-1.05,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":948,"transactions":9,"vwap":2447},"2025-06-12",233.83,235.33,0.63,0.27,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":830,"volume":964,"transactions":9,"vwap":2453},"2025-06-11",236.58,234.7,-2.62,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":107,"percent_change":417,"volume":807,"transactions":9,"vwap":2458},"2025-06-10",236.7,237.32001,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":1527,"percent_change":2064,"volume":1265,"transactions":9,"vwap":2463},"2025-06-09",237.96001,235.71001,237.080002,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":798,"percent_change":213,"volume":1208,"transactions":9,"vwap":2468},"2025-06-06",237.72,236.34,237.25999,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":971,"volume":807,"transactions":9,"vwap":2473},"2025-06-05",238.8,236.42,236.55,-1.02,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":365,"percent_change":1708,"volume":1272,"transactions":9,"vwap":2479},"2025-06-04",238.28,238.42,237.57001,{"date":2481,"open":2319,"high":2482,"low":2319,"close":2483,"change":2484,"percent_change":2448,"volume":1150,"transactions":9,"vwap":2483},"2025-06-03",238.34,238.13,1.5,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":88,"volume":1159,"transactions":9,"vwap":2488},"2025-06-02",234.62,236.63,234.36,1.74,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":1625,"percent_change":102,"volume":1679,"transactions":9,"vwap":2495},"2025-05-30",232.67,235.64999,234.89,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2438,"change":904,"percent_change":89,"volume":860,"transactions":9,"vwap":2438},"2025-05-29",234.3,233.22,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2503,"change":2266,"percent_change":1207,"volume":964,"transactions":9,"vwap":2503},"2025-05-28",234.98,233.13,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":2508,"percent_change":979,"volume":948,"transactions":9,"vwap":2507},"2025-05-27",233.3,234.39,2.37,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1143,"volume":1018,"transactions":9,"vwap":2514},"2025-05-23",230.74001,232.23,230.39999,232.020004,-1.59,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1449,"volume":853,"transactions":9,"vwap":2521},"2025-05-22",233.74001,234.94,233.5,233.61,-0.9,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1150,"transactions":9,"vwap":2527},"2025-05-21",235.62,233.89,234.50999,-3.72,-1.56,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2534,"change":971,"percent_change":1527,"volume":1989,"transactions":9,"vwap":2534},"2025-05-20",238.75,238.96001,238.23,{"date":2536,"open":2537,"high":2348,"low":2537,"close":2348,"change":2343,"percent_change":159,"volume":860,"transactions":9,"vwap":2348},"2025-05-19",234.55,{"date":2539,"open":2540,"high":2326,"low":2540,"close":2326,"change":2541,"percent_change":882,"volume":1249,"transactions":9,"vwap":2326},"2025-05-16",235.25999,2.57,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":313,"volume":860,"transactions":9,"vwap":2547},"2025-05-15",231.28,234.89999,230.87,234.78999,1.42,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":963,"volume":1150,"transactions":9,"vwap":2553},"2025-05-14",234.020004,234.38,233.37,-0.67,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":545,"volume":2099,"transactions":9,"vwap":2559},"2025-05-13",235.92999,236.41,234.039993,-1.38,{"date":2562,"open":2489,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":978,"volume":2567,"transactions":9,"vwap":2565},"2025-05-12",235.7,233.32001,235.42,5.93,17100,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":66,"percent_change":1149,"volume":844,"transactions":9,"vwap":2572},"2025-05-09",230.41,228.49001,229.49001,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2577,"change":81,"percent_change":202,"volume":1758,"transactions":9,"vwap":2577},"2025-05-08",231.25,231.97,230.21001,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":1785,"percent_change":88,"volume":1018,"transactions":9,"vwap":2582},"2025-05-07",229.77,230.69,229.87,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2522,"percent_change":2589,"volume":1272,"transactions":9,"vwap":2588},"2025-05-06",227.89,229.35001,227.84,228.19,-0.39,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1449,"volume":993,"transactions":9,"vwap":2595},"2025-05-05",228.96001,230.46001,228.71001,229.089996,-0.88,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2601,"change":2484,"percent_change":1286,"volume":853,"transactions":9,"vwap":2601},"2025-05-02",230.27,230.78999,229.97,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":821,"percent_change":1480,"volume":2608,"transactions":9,"vwap":2607},"2025-05-01",228.97,229.62,228.42,228.47,5900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2448,"percent_change":769,"volume":2614,"transactions":9,"vwap":2612},"2025-04-30",224.42999,226.84,223.17999,10300,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2620,"percent_change":1726,"volume":1345,"transactions":9,"vwap":2619},"2025-04-29",224.25,226.69,226.21001,1.46,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1527,"percent_change":2064,"volume":1398,"transactions":9,"vwap":2626},"2025-04-28",224.91,226.16,224.56,224.75,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":293,"percent_change":81,"volume":1989,"transactions":9,"vwap":2630},"2025-04-25",224.33,224.92999,223.48,{"date":182,"open":178,"high":2633,"low":178,"close":2633,"change":2634,"percent_change":979,"volume":1758,"transactions":9,"vwap":2633},224.16,2.27]