[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CINF":3,"homepage-market-summary":35,"stock-historical-CINF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CINF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cincinnati Financial Corp","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Cincinnati Financial Corp is a property and casualty insurance company that generates income through written premiums. A select group of independent agencies actively markets the company's business, home, and automotive insurance within their communities. These agents offer the company's personal lines as well as its standard market, excess, and surplus commercial line policies in many regions in the United States. Cincinnati Financial also offers leasing and financing services. The company operates in segments: Commercial lines insurance, Personal lines insurance, Excess and surplus lines insurance, Life insurance, and Investments. The vast majority of the company's revenue is generated through commercial lines, followed by personal lines.","5,705","Fairfield, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3217,3.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},161.95,161.89,162.74,160.95,162.15,-0.2,-0.12,553710.27222,13835,161.8646,194.81,150,691543.45233224,26.7,11731,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},129.55,643128,234741763.08306,21.81,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,306,316,326,337,347,357,368,379,390,401,411,420,429,440,451,460,469,478,488,499,510,520,531,541,551,562,573,584,593,603,614,624,633,644,654,665,675,685,696,706,716,724,733,741,750,758,767,776,784,793,801,808,816,825,834,841,848,857,866,875,884,891,898,904,912,920,928,935,944,953,962,969,976,985,994,1002,1011,1019,1028,1036,1044,1052,1061,1068,1074,1082,1089,1096,1104,1111,1118,1126,1134,1141,1150,1157,1165,1173,1178,1185,1194,1200,1208,1215,1223,1231,1239,1246,1254,1262,1270,1277,1284,1291,1299,1307,1315,1324,1331,1340,1348,1357,1365,1372,1380,1388,1396,1402,1411,1416,1423,1432,1439,1446,1453,1460,1467,1473,1481,1487,1493,1498,1505,1511,1518,1524,1529,1537,1544,1550,1557,1566,1574,1581,1589,1598,1605,1612,1620,1627,1636,1643,1649,1655,1661,1666,1672,1680,1686,1692,1699,1706,1714,1721,1728,1735,1742,1747,1754,1761,1767,1772,1777,1784,1789,1795,1802,1806,1811,1818,1826,1834,1839,1845,1852,1855,1862,1868,1876,1884,1892,1898,1903,1908,1915,1923,1929,1933,1939,1946,1951,1956,1962,1969,1975,1981,1988,1997,2005,2012,2020,2026,2034,2042,2047,2053,2061,2068,2075,2082,2091,2100,2106,2113,2122,2128,2134,2141,2147,2153,2160,2167,2171,2177,2184,2192,2199,2205,2211,2218,2224,2231,2238,2246,2252,2259,2266,2272,2279,2288,2296,2302,2309,2315,2320,2324,2330,2337,2344,2350,2358,2364,2369,2378,2384,2391,2397,2405,2411,2416,2423,2429,2436,2443,2450,2459,2466,2475,2483,2491,2497,2504,2509,2518,2526,2533,2542,2550,2556,2562,2569,2576,2585,2591,2597,2602,2611,2617,2624,2631,2636,2644,2651,2657,2664,2671,2677,2683,2689,2696,2703,2709,2715,2722,2726,2732,2739,2745,2752,2760,2768,2773,2780,2788,2795,2803,2808,2816,2822,2828,2833,2840,2847,2852,2859,2867,2875,2884,2892,2900,2908,2916,2924],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",159.85,162.37,159.34,2.78,1.74,649549.681895,16956,161.7085,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",161.48,161.83,159.2025,159.37,-1.76,-1.09,909528.41013,13969,159.7331,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",161.5,162.43,160.28,161.13,-0.79,-0.49,1403023.24037,13278,161.2351,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",162.44,163.15,161.58,161.92,-0.62,-0.38,401734.255308,12990,162.0624,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",162.99,163.325,161.17,162.54,0.21,0.13,409484.311197,13262,162.6118,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",163.09,164.79,162.27,162.33,-0.24,-0.15,606283.141827,15537,162.9671,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",163.88,165.61,162.38,162.57,-3.26,-1.97,800392.478722,16480,163.184,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",166.67,167.5,164.22,165.83,-1.02,-0.61,639477.519189,17741,165.8921,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",168.3,168.99,166.755,166.85,-2.15,-1.27,520410.606682,18013,167.3711,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",169.9,170.11,167.63,169,-0.9,-0.53,2357355.668307,16547,169.0202,{"date":298,"open":299,"high":300,"low":291,"close":288,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",170.85,171.14,-0.87,-0.51,899212.995922,15948,169.9483,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":292,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",171.59,173.19,169.66,170.77,-0.52,768737.499637,16031,171.1312,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":25,"volume":323,"transactions":324,"vwap":325},"2026-09-15",172.05,172.0712,170.15,171.67,-0.35,552839.601933,14914,171.4288,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",171.83,173.195,170.635,172.02,2.22,1.31,494756.122395,16068,171.7548,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":237,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",170.86,172.38,168.84,169.8,0.12,416729.393651,14081,169.6171,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":152,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",170.56,171.52,168.54,169.59,0.22,382298.333523,14209,169.4019,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",168.88,169.64,167.73,169.21,0.07,0.04,434010.945372,14503,169.177,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",167.815,170.16,167.445,169.14,-1.96,-1.15,424323.291636,14634,169.3588,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",173.05,174.44,170.92,171.1,-3.62,-2.07,383708.493745,13677,171.8676,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",172.85,175.08,172.84,174.72,3.03,1.76,417505.297828,14903,174.6153,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",170.39,172.66,171.69,1.3,0.76,522023.736552,15595,171.6937,{"date":412,"open":413,"high":414,"low":415,"close":403,"change":58,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",171.09,172.1,170.1,0.29,565686.766077,15249,170.5839,{"date":421,"open":422,"high":423,"low":424,"close":288,"change":386,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",171.31,171.61,169.53,-1.2,589386.508337,11614,170.1368,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",173.525,173.99,171.255,171.97,-0.55,-0.32,350073.473071,11858,171.9906,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",171.41,172.65,169.39,172.52,0.14,0.08,496519.902443,14214,171.6829,{"date":452,"open":453,"high":454,"low":308,"close":340,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",171.92,173.18,0.96,0.56,376348.990251,12517,172.4562,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":237,"percent_change":343,"volume":466,"transactions":467,"vwap":468},"2026-08-25",171.88,172.17,170.405,171.42,433794.750443,12572,171.4017,{"date":470,"open":471,"high":328,"low":472,"close":473,"change":474,"percent_change":194,"volume":475,"transactions":476,"vwap":477},"2026-08-24",168.94,168.93,171.21,2.92,414847.549172,13707,170.9853,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":112,"volume":485,"transactions":486,"vwap":487},"2026-08-21",169.63,169.76,167.85,168.29,0.1,450508.316834,11456,168.5705,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",167.68,169.05,166.73,168.19,-0.3,-0.18,410713.90718,13069,168.3126,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",170.74,171.56,168.005,168.49,-2.86,-1.67,390838.327503,14268,169.1076,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":416,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",173.4,173.965,171.25,171.35,0.17,397516.148541,13806,171.9381,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",172.99,174.29,170.75,171.06,-2.11,-1.22,401382.668633,12941,171.5022,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":416,"volume":538,"transactions":539,"vwap":540},"2026-08-14",172.57,173.76,172.08,173.17,0.5,278560.599522,10081,173.2704,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":343,"volume":548,"transactions":549,"vwap":550},"2026-08-13",174.14,175.27,172.01,172.67,0.2,340188.120015,11291,172.7172,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",172.87,173.782219,170.735,172.47,-0.74,-0.43,400960.454032,13103,172.6206,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",172.4,174.12,170,173.21,-0.65,-0.37,384689.801578,12036,173.2661,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",175.52,177.2398,173.25,173.86,-3,-1.7,464895.862308,15770,174.1862,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":527,"volume":590,"transactions":591,"vwap":592},"2026-08-07",178.71,176.38,176.86,-2.18,357692.485097,12368,177.1288,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",179.69,177,179.04,1.25,0.7,502643.973724,15064,178.3185,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",180.84,181,176.78,177.79,-1.63,-0.91,831797.520391,19614,177.9946,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":137,"volume":621,"transactions":622,"vwap":623},"2026-08-04",175.54,179.6845,174.61,179.42,1.39,506075.510153,15308,178.8551,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":157,"percent_change":547,"volume":630,"transactions":631,"vwap":632},"2026-08-03",178.31,179.55,176.45,178.03,699199.710429,19641,177.5608,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",173.62,177.945,172.8686,177.68,2.95,1.69,929539.133241,17912,177.2226,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",179.92,173.9,174.73,-6.6,-3.64,922210.655518,24683,174.9725,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",180.65,181.45,178.46,181.33,-1.3,-0.71,875659.660431,23191,180.5047,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":301,"volume":672,"transactions":673,"vwap":674},"2026-07-28",176.46,186.19,174.2044,182.63,-1.6,1354282.005483,33294,183.196,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":137,"volume":682,"transactions":683,"vwap":684},"2026-07-27",183.33,186.33,183.22,184.23,1.42,852433.63139,22497,184.3019,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",179.84,183.28,179.64,182.81,3.43,1.91,560681.022971,16161,182.0281,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":447,"volume":703,"transactions":704,"vwap":705},"2026-07-23",178.72,179.88,176.96,179.38,0.15,467426.14718,13334,179.2319,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":661,"volume":713,"transactions":714,"vwap":715},"2026-07-22",180.35,180.52,177.97,179.23,-1.28,521788.874765,16471,179.096,{"date":717,"open":718,"high":709,"low":719,"close":720,"change":702,"percent_change":447,"volume":721,"transactions":722,"vwap":723},"2026-07-21",179.57,177.33,180.51,706728.453622,14836,180.006,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":558,"percent_change":248,"volume":730,"transactions":731,"vwap":732},"2026-07-20",180.48,182.0899,180.12,180.36,944896.854684,17847,180.722,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",176.95,182.66,180.78999,4.5,2.55,1355000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",173.53,176.36,173.050003,176.28999,3.86,2.24,1166200,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",178.77,172.070007,172.42999,-7.6,-4.22,1024500,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",181.49001,183.16,179.86,180.029999,-2.64,-1.45,563300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",180.88,183.5,179.95,182.67,3.39,1.89,734600,{"date":777,"open":607,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",179.53999,175.89999,179.28,3.85,2.19,1007100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",182.12,182.64,173.39999,175.42999,-6.14,-3.38,2196200,{"date":794,"open":795,"high":796,"low":659,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",188.39,188.55,181.57001,-7.49,-3.96,953900,{"date":802,"open":803,"high":30,"low":804,"close":805,"change":293,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-07",191.16,188.92999,189.059998,-0.28,954700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":282,"volume":815,"transactions":9,"vwap":813},"2026-07-06",190.55,192.059998,189.11,189.59,-2.44,730700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",188.64999,192.089996,186.88,192.029999,4.82,2.57,798400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",185.86,187.78999,185.39,187.21001,2.07,1.12,711900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":270,"percent_change":435,"volume":840,"transactions":9,"vwap":839},"2026-06-30",186.16,187.39999,184.2,185.14,684900,{"date":842,"open":843,"high":844,"low":845,"close":836,"change":846,"percent_change":122,"volume":847,"transactions":9,"vwap":836},"2026-06-29",183.39,186.36,182.52,2.08,693500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",179.14,185.2,178.16,184.080002,6.35,3.57,1547600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",178.25999,180.96001,177.050003,177.73,-0.72,-0.4,607100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",176.74001,180.21001,175.73,178.45,2.64,1.5,829800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",173.21001,175.98,171.62,175.81,3.35,1.94,956700,{"date":885,"open":349,"high":886,"low":349,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",175.34,172.46001,2.26,1.33,929700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":282,"percent_change":557,"volume":897,"transactions":9,"vwap":896},"2026-06-18",171.87,172.11,169.64999,170.2,3239500,{"date":899,"open":900,"high":743,"low":900,"close":901,"change":436,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",170.17,171.47,-0.19,704700,{"date":905,"open":906,"high":546,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",171,169.96001,171.78999,2.45,1.45,676000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":547,"volume":919,"transactions":9,"vwap":917},"2026-06-15",169.0099945,170.61,168.17999,169.34,0.33,748100,{"date":921,"open":922,"high":923,"low":924,"close":914,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":914},"2026-06-12",169.23,169.83,166.8,0.71,0.42,600300,{"date":929,"open":930,"high":931,"low":932,"close":277,"change":933,"percent_change":832,"volume":934,"transactions":9,"vwap":277},"2026-06-11",167.50999,170.42999,167.27,1.87,1282700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",165.31,167.88,164.77,166.42999,2.6,1.59,510600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",163.19,165.36,162.56,163.83,1.58,0.97,725700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",165.28999,165.3,162.14999,162.25,-3.04,-1.84,472100,{"date":963,"open":964,"high":965,"low":964,"close":955,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2026-06-05",162.14,165.64999,4.63,2.88,523400,{"date":970,"open":971,"high":257,"low":972,"close":973,"change":872,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-04",160.28999,160,160.66,1.67,851900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",157.47,159.67,157.46001,158.020004,0.02,0.01,753100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",156.39999,159.0099945,156.17999,158,1.17,0.75,629900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":569,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",156.36,158.49001,155.61,156.83,-0.59,768000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",159.17,160.050003,157.14,157.42,-2.58,-1.61,835900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":972,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":972},"2026-05-28",161.98,163.029999,159.38,-2.94,-1.8,628000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",167.039993,167.82001,162.58,162.94,-4.1,-2.45,492600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1021,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1021},"2026-05-26",168.10001,168.78,166.99001,-1.06,-0.63,388600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1030,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1030},"2026-05-22",168.25,169.5,167.61,-0.27,-0.16,332100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1042,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",167.92999,168.53999,165.52,168.37,-0.09,620000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",167.3,168.85001,166.32001,168.53,0.68,0.41,526200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":547,"percent_change":343,"volume":1067,"transactions":9,"vwap":1066},"2026-05-19",167.64999,168.50999,166,167.85001,517900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1063,"change":1072,"percent_change":164,"volume":1073,"transactions":9,"vwap":1063},"2026-05-18",166.42,169.28,1.23,646000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1070,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1070},"2026-05-15",166.35001,167.66,165.27,1.11,0.67,848200,{"date":1083,"open":1084,"high":1085,"low":1084,"close":937,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":937},"2026-05-14",163.84,165.55,2.05,1.26,630500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":293,"percent_change":436,"volume":1095,"transactions":9,"vwap":1094},"2026-05-13",163.78999,165.17999,161.74001,163.25999,708500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1091,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-05-12",163.75,165.25999,162.66,0.46,0.28,732800,{"date":1105,"open":1093,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":122,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",163.53999,161.28,163.33,1.83,839600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":211,"change":435,"percent_change":1116,"volume":1117,"transactions":9,"vwap":211},"2026-05-08",161.44,162.78,160.98,-0.34,664400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":107,"volume":1125,"transactions":9,"vwap":1123},"2026-05-07",159.92,162.41,159.5,162.050003,1.62,777200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":447,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-06",160.89,163.16,160.32001,160.42999,0.05,588600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":137,"percent_change":58,"volume":1140,"transactions":9,"vwap":1139},"2026-05-05",159.39,160.96001,158.8,160.35001,456000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",160.78,162.95,159.080002,159.57001,-2.48,-1.53,472800,{"date":1151,"open":1152,"high":1153,"low":1013,"close":1123,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1123},"2026-05-01",164.56,165.11,-1.55,-0.95,579700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":152,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-30",162.11,164.66,161,163.60001,0.23,863900,{"date":1166,"open":1167,"high":1168,"low":1093,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-29",164.96001,166.10001,163.22,-1.74,-1.05,495100,{"date":1174,"open":1129,"high":1077,"low":1121,"close":1167,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1167},"2026-04-28",-0.68,-0.41,1014800,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":925,"volume":1184,"transactions":9,"vwap":1182},"2026-04-27",163.63,167.17999,165.64,1.16,907700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",167.2,167.24001,164.39999,164.48,-3.7,-2.2,619100,{"date":1195,"open":1196,"high":1031,"low":1197,"close":916,"change":692,"percent_change":1198,"volume":1199,"transactions":9,"vwap":916},"2026-04-23",166.91,166.25999,1.15,566500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":902,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",166.14999,166.5,163.67,166.27,-0.11,613000,{"date":1209,"open":1210,"high":361,"low":1211,"close":1212,"change":1213,"percent_change":1102,"volume":1214,"transactions":9,"vwap":1212},"2026-04-21",166.44,164.89999,166.46001,0.47,640800,{"date":1216,"open":1217,"high":1218,"low":1078,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",166.71001,168.69,165.99001,-0.83,-0.5,524400,{"date":1224,"open":1225,"high":290,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-17",163.39,163.25,166.82001,3.46,2.12,2809700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":353,"volume":1238,"transactions":9,"vwap":1236},"2026-04-16",163,163.82001,161.82001,163.36,0.36,559400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1233,"change":322,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1233},"2026-04-15",163.10001,164.25999,161.85001,-0.21,556400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":25,"volume":1253,"transactions":9,"vwap":1251},"2026-04-14",163.24001,164.089996,162.22,163.35001,-0.33,649600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":950,"volume":1261,"transactions":9,"vwap":1259},"2026-04-13",161.75,163.99001,161.21001,163.67999,2.54,698200,{"date":1263,"open":1264,"high":1162,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",163.45,160.75,161.14,-2.81,-1.71,670600,{"date":1271,"open":1272,"high":1182,"low":1273,"close":1274,"change":599,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",162.75999,162.62,163.95,0.43,615400,{"date":1278,"open":1279,"high":1236,"low":1280,"close":1226,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1226},"2026-04-08",160.3,160.14999,3.07,1.92,657300,{"date":1285,"open":1286,"high":1107,"low":1287,"close":1288,"change":446,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-07",160.039993,158.75,160.17999,0.09,621600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1286,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1286},"2026-04-06",157.92,160.089996,157.57001,1.63,1.03,360900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":992,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-02",157.11,159.86,156.55,158.41,0.48,543100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":547,"volume":1314,"transactions":9,"vwap":1312},"2026-04-01",157.089996,158.74001,156.46001,157.66,0.31,596900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",158.17,158.55,155.14,157.35001,0.93,0.59,719000,{"date":1325,"open":1326,"high":1006,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",153.95,156.42,2.74,1.78,450500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",157.059998,157.3,153.39999,153.67999,-3.88,-2.46,518700,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",155.17999,157.59,157.56,2.11,1.36,485300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-25",159.22,159.58,155.41,155.45,-2.82,-1.78,581100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":425,"volume":1364,"transactions":9,"vwap":1362},"2026-03-24",158.47,160.57001,158.21001,158.27,-1.92,468400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":397,"percent_change":1079,"volume":1371,"transactions":9,"vwap":1370},"2026-03-23",160.81,162.23,159.82001,160.19,737000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1237,"volume":1379,"transactions":9,"vwap":1377},"2026-03-20",157.81,158.85001,156.64999,158.42999,0.57,4144900,{"date":1381,"open":1382,"high":1137,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-19",160.46001,156.78,157.86,-2.34,-1.46,554800,{"date":1389,"open":1249,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-18",164.73,160.080002,160.2,-4.57,-2.77,493600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":939,"change":1017,"percent_change":78,"volume":1401,"transactions":9,"vwap":939},"2026-03-17",167.98,168.91,164.72,611200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-16",165.0099945,168.48,164.49001,166.57001,2.75,1.68,610400,{"date":1412,"open":1413,"high":1407,"low":1091,"close":1234,"change":1176,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1234},"2026-03-13",165.89,-0.25,891000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1163,"percent_change":446,"volume":1422,"transactions":9,"vwap":1421},"2026-03-12",162.35001,166.059998,162,164.23,809200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",164.32001,165.10001,162.74001,164,-0.73,-0.44,889000,{"date":1433,"open":1434,"high":1202,"low":1435,"close":1390,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1390},"2026-03-10",162.73,162.10001,1.41,0.86,857700,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":386,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-09",164.34,160.48,163.32001,-1.25,1004600,{"date":1447,"open":1448,"high":1449,"low":246,"close":1450,"change":1155,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-06",164.67,165.58,165.39,-0.57,726200,{"date":1454,"open":1455,"high":1456,"low":1197,"close":1457,"change":609,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-05",166.7,167.74001,166.34,-0.97,942400,{"date":1461,"open":1462,"high":373,"low":1463,"close":1464,"change":1465,"percent_change":1252,"volume":1466,"transactions":9,"vwap":1464},"2026-03-04",168.27,165.059998,167.97,-0.56,583300,{"date":1468,"open":1181,"high":1469,"low":1470,"close":1057,"change":765,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1057},"2026-03-03",169.27,164.88,-0.85,751800,{"date":1474,"open":1425,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-02",170.10001,164.21001,169.98,6,3.66,1137000,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":527,"percent_change":557,"volume":1486,"transactions":9,"vwap":1485},"2026-02-27",165.28,161.57001,163.98,1054600,{"date":1488,"open":949,"high":1489,"low":949,"close":1490,"change":910,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-26",165.53,165.2,0.89,499900,{"date":1494,"open":1128,"high":1249,"low":1139,"close":1098,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1098},"2026-02-25",3.02,1.88,607600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":495,"percent_change":1206,"volume":1504,"transactions":9,"vwap":1503},"2026-02-24",160.49001,161.7,159.27,160.73,1182400,{"date":1506,"open":1507,"high":1211,"low":973,"close":1508,"change":1509,"percent_change":712,"volume":1510,"transactions":9,"vwap":1508},"2026-02-23",163.91,160.91,-2.09,1063400,{"date":1512,"open":1513,"high":1162,"low":1514,"close":1233,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1233},"2026-02-20",163.13,160.38,0.6,0.37,1257800,{"date":1519,"open":1108,"high":1520,"low":1521,"close":1522,"change":1471,"percent_change":312,"volume":1523,"transactions":9,"vwap":1522},"2026-02-19",164.36,161.77,162.39999,443800,{"date":1525,"open":1526,"high":1527,"low":191,"close":1226,"change":1354,"percent_change":580,"volume":1528,"transactions":9,"vwap":1226},"2026-02-18",165.56,166.0099945,423800,{"date":1530,"open":1531,"high":1532,"low":1108,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-17",164.080002,167.14,166.070007,3.3,2.03,761000,{"date":1538,"open":1539,"high":1211,"low":1540,"close":1541,"change":1385,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-13",163.78,162.059998,162.77,-1.42,920200,{"date":1545,"open":1546,"high":1413,"low":1547,"close":1153,"change":1548,"percent_change":107,"volume":1549,"transactions":9,"vwap":1153},"2026-02-12",163.75999,162.13,1.65,728800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1516,"percent_change":1163,"volume":1556,"transactions":9,"vwap":1555},"2026-02-11",162.88,164.55,161.67999,163.46001,762300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",164.42,167.11,158.91,163.089996,-5.61,-3.33,1262000,{"date":1567,"open":1568,"high":1569,"low":1022,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-09",173.74001,174,168.7,-3.95,-2.29,797400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1198,"percent_change":1080,"volume":1580,"transactions":9,"vwap":1579},"2026-02-06",172.5,174.27,172.27,172.64999,593500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":739,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-05",169.53999,172.73,169.49001,171.5,1.51,751900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-04",164.95,169.82001,164.83,168.95,5.11,3.12,715700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1084,"change":1346,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1084},"2026-02-03",161.92999,165.13,161.080002,0.84,600600,{"date":1606,"open":1607,"high":1608,"low":1508,"close":1609,"change":942,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-02",161.56,162.86,162.48,0.99,736800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1128,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1128},"2026-01-30",158.19,161.11,156.77,2.7,1.71,1075500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1614,"change":1244,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1614},"2026-01-29",159.44,161.089996,157.73,-0.13,1361800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-28",157.31,159.35001,156.37,158.39999,0.54,0.34,527600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1384,"change":26,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1384},"2026-01-27",157.64999,158.10001,155.72,-0.08,494700,{"date":1644,"open":1293,"high":1645,"low":1007,"close":1646,"change":1647,"percent_change":1515,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",159.64,157.98,0.95,725400,{"date":1650,"open":1333,"high":1651,"low":1319,"close":1652,"change":1653,"percent_change":661,"volume":1654,"transactions":9,"vwap":1652},"2026-01-23",157.89,157.029999,-1.12,590600,{"date":1656,"open":1484,"high":1484,"low":1344,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-22",158.14999,-3.63,-2.24,794500,{"date":1662,"open":1115,"high":1663,"low":1664,"close":1665,"change":951,"percent_change":1515,"volume":968,"transactions":9,"vwap":1665},"2026-01-21",162.75,160.5,161.78,{"date":1667,"open":1668,"high":1233,"low":1139,"close":1367,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1367},"2026-01-20",162.3,-1.37,-0.84,667100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1429,"volume":1679,"transactions":9,"vwap":1677},"2026-01-16",163.050003,163.17999,161.75999,162.17999,-1.19,646200,{"date":1681,"open":1249,"high":1682,"low":1608,"close":1683,"change":1684,"percent_change":902,"volume":1685,"transactions":9,"vwap":1683},"2026-01-15",165.49001,163.37,-0.31,435200,{"date":1687,"open":1688,"high":1234,"low":1688,"close":1259,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1259},"2026-01-14",161.22,2.67,1.66,567100,{"date":1693,"open":1108,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":671,"volume":1698,"transactions":9,"vwap":1696},"2026-01-13",164.52,160.59,161.0099945,-2.62,591900,{"date":1700,"open":1100,"high":1701,"low":1702,"close":1180,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1180},"2026-01-12",164.78999,161.66,0.64,0.39,628100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1192,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",165.19,166.11,162.7,162.99001,-1.33,596700,{"date":1715,"open":1716,"high":1717,"low":1014,"close":1708,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1708},"2026-01-08",163.28999,166.28,2.15,1.32,576300,{"date":1722,"open":1723,"high":1724,"low":1442,"close":1725,"change":1726,"percent_change":1378,"volume":1727,"transactions":9,"vwap":1725},"2026-01-07",161.64999,163.48,163.039993,0.92,594300,{"date":1729,"open":1730,"high":1731,"low":1351,"close":1732,"change":1733,"percent_change":484,"volume":1734,"transactions":9,"vwap":1732},"2026-01-06",161.52,162.67999,162.12,0.16,753500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1213,"percent_change":416,"volume":1741,"transactions":9,"vwap":1740},"2026-01-05",160.24001,163.28,159.3,161.96001,637100,{"date":1743,"open":1443,"high":1443,"low":1514,"close":1744,"change":1745,"percent_change":1653,"volume":1746,"transactions":9,"vwap":1744},"2026-01-02",161.49001,-1.83,547300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1443,"change":609,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1443},"2025-12-31",164.59,164.67999,162.91,-0.99,453200,{"date":1755,"open":1756,"high":1483,"low":1757,"close":1591,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1591},"2025-12-30",164.53999,164.24001,-0.04,-0.02,356700,{"date":1762,"open":1092,"high":1763,"low":1764,"close":1765,"change":547,"percent_change":343,"volume":1766,"transactions":9,"vwap":1765},"2025-12-29",165.78,164.31,164.99001,552300,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1701,"change":78,"percent_change":568,"volume":1771,"transactions":9,"vwap":1701},"2025-12-26",166.48,164.39,271800,{"date":1773,"open":1763,"high":1774,"low":1167,"close":1775,"change":1289,"percent_change":1132,"volume":1776,"transactions":9,"vwap":1775},"2025-12-24",166.64999,165.87,227500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1763,"change":1782,"percent_change":661,"volume":1783,"transactions":9,"vwap":1763},"2025-12-23",166.96001,167.78,165.74001,-1.18,763100,{"date":1785,"open":1763,"high":1786,"low":1787,"close":1779,"change":1252,"percent_change":25,"volume":1788,"transactions":9,"vwap":1779},"2025-12-22",168.17,164.92999,494800,{"date":1790,"open":1791,"high":1792,"low":1205,"close":1793,"change":226,"percent_change":569,"volume":1794,"transactions":9,"vwap":1793},"2025-12-19",167.75999,168.080002,167.28999,1077900,{"date":1796,"open":492,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1305,"volume":1801,"transactions":9,"vwap":1799},"2025-12-18",168.22,166.45,167.91,0.8,461100,{"date":1803,"open":1804,"high":1793,"low":1770,"close":1560,"change":640,"percent_change":94,"volume":1805,"transactions":9,"vwap":1560},"2025-12-17",165.37,580200,{"date":1807,"open":1464,"high":1030,"low":1236,"close":1808,"change":1809,"percent_change":1752,"volume":1810,"transactions":9,"vwap":1808},"2025-12-16",165.42,-1.65,666700,{"date":1812,"open":924,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":43,"volume":1817,"transactions":9,"vwap":1815},"2025-12-15",167.64,165.32001,167.070007,1.21,522400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1603,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-12",166.37,167.35001,164.74001,165.86,0.51,482700,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-11",163.080002,166.36,165.020004,2.4,1.48,529900,{"date":1835,"open":1836,"high":1234,"low":1837,"close":1273,"change":122,"percent_change":599,"volume":1838,"transactions":9,"vwap":1273},"2025-12-10",161.28999,161.039993,1030900,{"date":1840,"open":1841,"high":1562,"low":1842,"close":1744,"change":1843,"percent_change":343,"volume":1844,"transactions":9,"vwap":1744},"2025-12-09",161.39999,161.37,0.19,353700,{"date":1846,"open":1847,"high":1250,"low":1848,"close":1849,"change":1850,"percent_change":226,"volume":1851,"transactions":9,"vwap":1849},"2025-12-08",162.2,160.42,161.3,-1,442900,{"date":1853,"open":1121,"high":1114,"low":1602,"close":1668,"change":661,"percent_change":1430,"volume":1854,"transactions":9,"vwap":1668},"2025-12-05",393000,{"date":1856,"open":1114,"high":1857,"low":1121,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-04",164.14999,163.0099945,0.18,0.11,351000,{"date":1863,"open":1864,"high":1152,"low":1702,"close":1865,"change":1866,"percent_change":1451,"volume":1867,"transactions":9,"vwap":1865},"2025-12-03",163.77,162.83,-0.94,497200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1864,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1864},"2025-12-02",166.029999,166.81,163.52,-2.26,-1.36,759900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1870,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1870},"2025-12-01",166.85001,168.67,165.45,-1.56,-0.93,466800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":293,"volume":1891,"transactions":9,"vwap":1889},"2025-11-28",169.25,169.42999,167.22,167.59,-0.89,266300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1405,"change":484,"percent_change":112,"volume":1897,"transactions":9,"vwap":1405},"2025-11-26",168.25999,169.86,167.96001,718000,{"date":1899,"open":1900,"high":922,"low":938,"close":1901,"change":974,"percent_change":51,"volume":1902,"transactions":9,"vwap":1901},"2025-11-25",168.2,168.38,374600,{"date":1904,"open":1682,"high":1905,"low":1160,"close":1217,"change":1906,"percent_change":926,"volume":1907,"transactions":9,"vwap":1217},"2025-11-24",167.47,0.69,844300,{"date":1909,"open":1249,"high":1910,"low":1234,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-21",167.89,166.020004,2.36,1.44,606100,{"date":1916,"open":1917,"high":1167,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-20",162.89999,162.71001,163.66,2.01,1.24,367300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1723,"change":863,"percent_change":1430,"volume":1928,"transactions":9,"vwap":1723},"2025-11-19",162.57001,162.89,160.58,403400,{"date":1930,"open":1235,"high":1857,"low":1161,"close":191,"change":1321,"percent_change":1931,"volume":1932,"transactions":9,"vwap":191},"2025-11-18",0.58,540500,{"date":1934,"open":1935,"high":1553,"low":1936,"close":1113,"change":1338,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1113},"2025-11-17",164.42999,160.94,-1.5,544800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":526,"percent_change":282,"volume":1945,"transactions":9,"vwap":1944},"2025-11-14",166.14,166.53999,163.74001,163.89999,510900,{"date":1947,"open":1217,"high":1948,"low":965,"close":1527,"change":1949,"percent_change":293,"volume":1950,"transactions":9,"vwap":1527},"2025-11-13",167.95,-0.88,517700,{"date":1952,"open":1953,"high":1900,"low":1682,"close":1954,"change":407,"percent_change":1101,"volume":1955,"transactions":9,"vwap":1954},"2025-11-12",165.72,166.89,357900,{"date":1957,"open":1958,"high":1959,"low":1526,"close":1960,"change":1041,"percent_change":1042,"volume":1961,"transactions":9,"vwap":1960},"2025-11-11",166.77,168,166.13,397400,{"date":1963,"open":1757,"high":1964,"low":1965,"close":1966,"change":397,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-10",167.10001,163.69,166.39999,1.07,431100,{"date":1970,"open":21,"high":939,"low":224,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-07",164.64,3.26,2.02,694800,{"date":1976,"open":1370,"high":1977,"low":1978,"close":1979,"change":87,"percent_change":1603,"volume":1980,"transactions":9,"vwap":1979},"2025-11-06",161.87,160.10001,161.38,603700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1286,"change":1986,"percent_change":1409,"volume":1987,"transactions":9,"vwap":1286},"2025-11-05",157.77,160.25999,156.89999,2.65,520400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-04",153.85001,157.39999,153.82001,157.39,3.73,2.43,647300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1882,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-03",153.86,154.91,151.99001,153.66,-0.6,750100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1163,"percent_change":702,"volume":2011,"transactions":9,"vwap":2010},"2025-10-31",152.95,155.92,152.75,154.59,998800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":974,"volume":2019,"transactions":9,"vwap":2017},"2025-10-30",151.5,154.61,150.92999,154.36,2.53,742400,{"date":2021,"open":2022,"high":2023,"low":31,"close":2024,"change":447,"percent_change":1132,"volume":2025,"transactions":9,"vwap":2024},"2025-10-29",150.7,152.27,151.83,790900,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-28",157.10001,151.42,151.75,-5.89,-3.74,970700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":951,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-27",156.74001,158.34,156.5,157.64,0.62,657400,{"date":2043,"open":1640,"high":1309,"low":1640,"close":2044,"change":1647,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-24",156.67,0.61,370200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1640,"change":127,"percent_change":1733,"volume":2052,"transactions":9,"vwap":1640},"2025-10-23",155.66,156.59,154.92999,350200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":312,"volume":2060,"transactions":9,"vwap":2058},"2025-10-22",157.24001,157.8,154.83,155.47,-0.82,495900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":620,"percent_change":72,"volume":2067,"transactions":9,"vwap":2066},"2025-10-21",154.059998,156.87,153.52,156.28999,496200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1496,"percent_change":1072,"volume":2074,"transactions":9,"vwap":2073},"2025-10-20",153.92,155.16,153.039993,154.89999,379500,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":1296,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-17",151.72,154.42999,153.020004,1.08,592600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-16",153.98,154.62,151.089996,151.39,-4.96,-3.17,675400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-15",158.56,159.53,155.53,156.35001,-2.4,-1.51,573800,{"date":2101,"open":1007,"high":1739,"low":2102,"close":1287,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1287},"2025-10-14",156.71001,0.87,0.55,499000,{"date":2107,"open":2108,"high":979,"low":2109,"close":2110,"change":205,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-13",159,157.33,157.88,-0.69,487100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-10",162.64,163.55,158.7,158.97,-2.71,-1.68,712100,{"date":2123,"open":256,"high":2124,"low":2125,"close":1554,"change":2126,"percent_change":1385,"volume":2127,"transactions":9,"vwap":1554},"2025-10-09",166.19,161.059998,-3.87,540400,{"date":2129,"open":2130,"high":2131,"low":939,"close":1085,"change":2132,"percent_change":1641,"volume":2133,"transactions":9,"vwap":1085},"2025-10-08",165.42999,166.78999,-0.14,445100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1305,"percent_change":416,"volume":2140,"transactions":9,"vwap":2139},"2025-10-07",165.21001,166.89999,165,165.69,406100,{"date":2142,"open":1764,"high":2143,"low":2144,"close":2136,"change":1282,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2136},"2025-10-06",165.92999,163.64999,1.18,476000,{"date":2148,"open":2149,"high":2150,"low":2149,"close":1716,"change":193,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1716},"2025-10-03",160.50999,164.029999,1.73,594100,{"date":2154,"open":1375,"high":2155,"low":2156,"close":2149,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2149},"2025-10-02",160.64,158.48,0.72,0.45,452300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":640,"percent_change":1967,"volume":2166,"transactions":9,"vwap":2165},"2025-10-01",157.5,160.34,157.21001,159.78999,484600,{"date":2168,"open":1311,"high":1632,"low":2169,"close":1639,"change":2151,"percent_change":1079,"volume":2170,"transactions":9,"vwap":1639},"2025-09-30",155.81,378700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1631,"change":293,"percent_change":1116,"volume":2176,"transactions":9,"vwap":1631},"2025-09-29",157.039993,157.32001,155.87,396900,{"date":2178,"open":2179,"high":1006,"low":2180,"close":1985,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1985},"2025-09-26",155.28999,155.14999,2.48,1.61,312000,{"date":2185,"open":2057,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-25",156.57001,154.12,154.42,-0.1,-0.06,380400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":447,"percent_change":1132,"volume":2198,"transactions":9,"vwap":2197},"2025-09-24",154.53,155.23,154.0099945,154.52,337600,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":1414,"percent_change":1042,"volume":2204,"transactions":9,"vwap":2203},"2025-09-23",154.050003,156.029999,154.44,302800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1542,"percent_change":610,"volume":1955,"transactions":9,"vwap":2210},"2025-09-22",154.47,155.50999,153.91,154.69,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1859,"percent_change":343,"volume":2217,"transactions":9,"vwap":2216},"2025-09-19",156.48,156.89,154.27,156.11,1123200,{"date":2219,"open":2002,"high":2220,"low":2002,"close":2221,"change":910,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-18",156.10001,155.92999,0.94,426100,{"date":2225,"open":2226,"high":996,"low":2227,"close":2228,"change":1816,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-17",153.050003,152.98,154.48,0.79,405900,{"date":2232,"open":2210,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":425,"volume":2237,"transactions":9,"vwap":2235},"2025-09-16",154.7,153.10001,153.27,-1.86,434700,{"date":2239,"open":2240,"high":1638,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-15",157.14999,154.64999,155.13,-1.73,-1.1,515900,{"date":2247,"open":996,"high":2248,"low":2249,"close":2250,"change":484,"percent_change":112,"volume":2251,"transactions":9,"vwap":2250},"2025-09-12",157.67,156.14,156.86,613700,{"date":2253,"open":2254,"high":1985,"low":2255,"close":2256,"change":2257,"percent_change":474,"volume":2258,"transactions":9,"vwap":2256},"2025-09-11",152.50999,152.17999,156.75999,4.45,395300,{"date":2260,"open":2261,"high":2007,"low":2262,"close":2263,"change":2264,"percent_change":292,"volume":2265,"transactions":9,"vwap":2263},"2025-09-10",152.33,151.22,152.31,-1.38,443100,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":1163,"percent_change":702,"volume":2271,"transactions":9,"vwap":2270},"2025-09-09",153.070007,154.78,153.69,408000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":484,"percent_change":363,"volume":2278,"transactions":9,"vwap":2277},"2025-09-08",153.42,153.58,151.53999,153.46001,345100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-05",155.78,155.97,152.38,153.36,-2.23,-1.43,333300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":87,"volume":2295,"transactions":9,"vwap":2293},"2025-09-04",154.5,155.63,154.45,155.59,2.06,229100,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":1931,"percent_change":152,"volume":2301,"transactions":9,"vwap":2300},"2025-09-03",152.050003,153.7,153.53,280200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2007,"change":568,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2007},"2025-09-02",153.089996,153.48,151.96001,-0.42,399600,{"date":2310,"open":2311,"high":2312,"low":1335,"close":2313,"change":547,"percent_change":238,"volume":2314,"transactions":9,"vwap":2313},"2025-08-29",153.59,154.71001,153.60001,375900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1335,"change":271,"percent_change":864,"volume":1883,"transactions":9,"vwap":1335},"2025-08-28",153.97,154.020004,152.88,{"date":2321,"open":2072,"high":2207,"low":2072,"close":2196,"change":926,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2196},"2025-08-27",0.27,470500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2311,"change":1102,"percent_change":1859,"volume":2329,"transactions":9,"vwap":2311},"2025-08-26",153.31,153.89999,152.47,557300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2326,"change":1509,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2326},"2025-08-25",155.39999,156,153.28999,-1.34,387400,{"date":2338,"open":2339,"high":2340,"low":2317,"close":2332,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2332},"2025-08-22",154.17999,156.42999,2.44,1.6,458400,{"date":2345,"open":2346,"high":2209,"low":2319,"close":2347,"change":2111,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-21",153.19,152.96001,-0.45,384200,{"date":2351,"open":2352,"high":2187,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-20",152.8,152.25,153.64999,1.27,0.83,529400,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2283,"change":2362,"percent_change":2151,"volume":2363,"transactions":9,"vwap":2283},"2025-08-19",150.11,152.41,2.59,542900,{"date":2365,"open":2022,"high":2022,"low":2366,"close":2367,"change":282,"percent_change":1670,"volume":2368,"transactions":9,"vwap":2367},"2025-08-18",149.60001,149.78999,376300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-15",155.35001,155.44,150.53999,151.059998,-3.09,-2,760800,{"date":2379,"open":2196,"high":2380,"low":2381,"close":2382,"change":446,"percent_change":1289,"volume":2383,"transactions":9,"vwap":2382},"2025-08-14",154.63,152.91,154.14999,503300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2196,"change":2389,"percent_change":2151,"volume":2390,"transactions":9,"vwap":2196},"2025-08-13",151.42999,154.31,151.10001,2.62,495800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2087,"change":1587,"percent_change":107,"volume":2396,"transactions":9,"vwap":2087},"2025-08-12",150.070007,151.46001,149.82001,423100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1414,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-11",150.5,151.85001,149.21001,149.88,-0.17,365500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2335,"percent_change":1949,"volume":943,"transactions":9,"vwap":2410},"2025-08-08",151.66,153.44,149.38,150.13,{"date":2412,"open":2292,"high":2292,"low":2413,"close":2414,"change":1008,"percent_change":506,"volume":2415,"transactions":9,"vwap":2414},"2025-08-07",150.78999,151.47,534700,{"date":2417,"open":2418,"high":2078,"low":2419,"close":2201,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2201},"2025-08-06",150.85001,150.42999,3.62,2.41,811800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2419,"change":1906,"percent_change":1101,"volume":2428,"transactions":9,"vwap":2419},"2025-08-05",150.39,151.14,149.5,569200,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":1995,"volume":2435,"transactions":9,"vwap":2433},"2025-08-04",146.52,149.78,149.74001,3.55,523300,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1890,"volume":2442,"transactions":9,"vwap":2440},"2025-08-01",146.78999,143.87,146.19,-1.32,694700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2376,"percent_change":2335,"volume":2449,"transactions":9,"vwap":2448},"2025-07-31",149,150.67999,146.97,147.50999,869900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-07-30",153.25999,153.33,148.94,149.50999,-2.91,-1.91,885000,{"date":2460,"open":2207,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2420,"volume":2465,"transactions":9,"vwap":2463},"2025-07-29",157.50999,151.11,152.42,5.32,1149600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-07-28",149.059998,149.53,147.070007,147.10001,-2.3,-1.54,828700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1297,"volume":2482,"transactions":9,"vwap":2480},"2025-07-25",148.32001,150.25,147.53,149.39999,1.53,419300,{"date":2484,"open":2485,"high":2393,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-24",150.039993,146.33,147.87,-3.05,-2.02,659100,{"date":2492,"open":2493,"high":2493,"low":2367,"close":2494,"change":1641,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-23",152.020004,150.92,-0.05,270900,{"date":2498,"open":2499,"high":2500,"low":2445,"close":2501,"change":2502,"percent_change":87,"volume":2503,"transactions":9,"vwap":2501},"2025-07-22",149.59,151.25999,151,2,382700,{"date":2505,"open":2425,"high":2506,"low":2507,"close":2445,"change":2243,"percent_change":375,"volume":2508,"transactions":9,"vwap":2445},"2025-07-21",151.23,148.77,376000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-18",149.85001,151.070007,148.34,150.73,1.7,1.14,699300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":406,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-17",146.75999,149.39,145,149.029999,0.88,578600,{"date":2527,"open":2528,"high":2529,"low":2522,"close":2530,"change":2531,"percent_change":1719,"volume":2532,"transactions":9,"vwap":2530},"2025-07-16",146.47,147.95,147.73,1.93,479500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-07-15",148.64,149.020004,145.52,145.8,-3.46,-2.32,885200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1087,"volume":2549,"transactions":9,"vwap":2547},"2025-07-14",147.34,149.58,147.2,149.25999,1.85,340700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2552,"change":1430,"percent_change":494,"volume":2555,"transactions":9,"vwap":2552},"2025-07-11",147.41,148.25,146.2,448900,{"date":2557,"open":2558,"high":2513,"low":2559,"close":2560,"change":2516,"percent_change":137,"volume":2561,"transactions":9,"vwap":2560},"2025-07-10",146.5,145.44,147.85001,456500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2040,"percent_change":926,"volume":2568,"transactions":9,"vwap":2567},"2025-07-09",146.72,146.75,145.36,146.71001,671000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2132,"percent_change":2189,"volume":2575,"transactions":9,"vwap":2574},"2025-07-08",145.96001,147.21001,145.42999,146.089996,539400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-07",148.35001,149.080002,145.45,146.23,-2.36,-1.59,442800,{"date":2586,"open":2587,"high":2588,"low":2559,"close":2589,"change":2181,"percent_change":2515,"volume":2590,"transactions":9,"vwap":2589},"2025-07-03",146.41,148.7,148.59,472500,{"date":2592,"open":2468,"high":2468,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2363,"transactions":9,"vwap":2594},"2025-07-02",144.57001,146.11,-3.27,-2.19,{"date":2598,"open":2599,"high":2485,"low":2600,"close":2409,"change":1101,"percent_change":1313,"volume":2601,"transactions":9,"vwap":2409},"2025-07-01",148.57001,148.37,542800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-30",145.86,149.33,145.64,148.92,2.69,1.84,721100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2581,"change":1213,"percent_change":147,"volume":2616,"transactions":9,"vwap":2581},"2025-06-27",145.37,146.63,144.62,1007400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":681,"volume":2198,"transactions":9,"vwap":2622},"2025-06-26",144.37,145.95,143.83,145.75999,2.04,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2489,"volume":2630,"transactions":9,"vwap":2628},"2025-06-25",146.69,143.37,143.72,-2.97,645600,{"date":2632,"open":2633,"high":2633,"low":2634,"close":2626,"change":435,"percent_change":569,"volume":2635,"transactions":9,"vwap":2626},"2025-06-24",147.92,146.35001,533400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1921,"volume":2643,"transactions":9,"vwap":2641},"2025-06-23",144.83,147.28999,144.45,147.24001,1.8,590900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2559,"change":2649,"percent_change":495,"volume":2650,"transactions":9,"vwap":2559},"2025-06-20",145.7,146.82001,145.17999,-0.26,1160000,{"date":2652,"open":2573,"high":2653,"low":2654,"close":2646,"change":1275,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2646},"2025-06-18",147.19,145.34,0.3,498600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2286,"percent_change":1458,"volume":2663,"transactions":9,"vwap":2662},"2025-06-17",145.55,145.78999,143.63,145.27,509300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1634,"percent_change":1163,"volume":2670,"transactions":9,"vwap":2669},"2025-06-16",146.59,148.10001,146.0099945,146.7,729000,{"date":2672,"open":2639,"high":2673,"low":2522,"close":2674,"change":2675,"percent_change":282,"volume":2676,"transactions":9,"vwap":2674},"2025-06-13",148.13,146.36,-1.89,440800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2553,"change":1087,"percent_change":1437,"volume":2682,"transactions":9,"vwap":2553},"2025-06-12",146.67,148.28,146.25999,438300,{"date":2684,"open":2685,"high":2686,"low":2660,"close":2687,"change":2190,"percent_change":1758,"volume":2688,"transactions":9,"vwap":2687},"2025-06-11",146.98,147.67,146.99001,427200,{"date":2690,"open":2691,"high":2692,"low":2587,"close":2693,"change":1363,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-06-10",148.19,148.48,147.050003,-1.29,396700,{"date":2697,"open":2698,"high":2374,"low":2699,"close":2700,"change":2701,"percent_change":1874,"volume":2702,"transactions":9,"vwap":2700},"2025-06-09",151.029999,145.74001,148.97,-2.06,386400,{"date":2704,"open":2501,"high":2705,"low":2706,"close":2698,"change":1183,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2698},"2025-06-06",152.0099945,150.14999,0.77,350100,{"date":2710,"open":2711,"high":2712,"low":2600,"close":2713,"change":1860,"percent_change":363,"volume":2714,"transactions":9,"vwap":2713},"2025-06-05",149.75999,150.080002,149.87,419400,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2711,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2711},"2025-06-04",151.50999,149.72,-1.75,-1.16,480300,{"date":2723,"open":2724,"high":2261,"low":2513,"close":2717,"change":1050,"percent_change":2190,"volume":2725,"transactions":9,"vwap":2717},"2025-06-03",151.60001,517200,{"date":2727,"open":2728,"high":2724,"low":2729,"close":2724,"change":137,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2724},"2025-06-02",150.57001,148.17,0.52,537200,{"date":2733,"open":2734,"high":2735,"low":2589,"close":2736,"change":2737,"percent_change":1378,"volume":2738,"transactions":9,"vwap":2736},"2025-05-30",149.61,151.12,150.82001,0.85,1106700,{"date":2740,"open":2741,"high":31,"low":2742,"close":2743,"change":1718,"percent_change":910,"volume":2744,"transactions":9,"vwap":2743},"2025-05-29",147.86,147.58,149.97,473600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1809,"percent_change":2244,"volume":2751,"transactions":9,"vwap":2750},"2025-05-28",149.25,149.28999,147.60001,147.82001,436600,{"date":2753,"open":2754,"high":2469,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-05-27",147.59,146.13,149.47,3.64,2.5,448400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1237,"volume":2767,"transactions":9,"vwap":2765},"2025-05-23",144.13,146.14,143.85001,145.83,0.53,329700,{"date":2769,"open":2431,"high":2564,"low":2770,"close":2771,"change":527,"percent_change":1220,"volume":2772,"transactions":9,"vwap":2771},"2025-05-22",144.27,145.3,531700,{"date":2774,"open":2775,"high":2711,"low":2776,"close":2431,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2431},"2025-05-21",149.3,146.42999,-3.65,-2.43,455200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":312,"volume":2787,"transactions":9,"vwap":2785},"2025-05-20",150.32001,150.98,149.89999,150.17,-0.78,384300,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1289,"percent_change":112,"volume":2794,"transactions":9,"vwap":2793},"2025-05-19",150.28999,151.67,149.81,150.95,470900,{"date":2796,"open":2775,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-16",150.89,148.82001,150.86,1.56,1.04,635700,{"date":2804,"open":2805,"high":2734,"low":2805,"close":2775,"change":2806,"percent_change":1086,"volume":2807,"transactions":9,"vwap":2775},"2025-05-15",146.44,3,395000,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1873,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-05-14",147.98,148.38,145.10001,146.3,-1.52,515800,{"date":2817,"open":2713,"high":2501,"low":2818,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-13",148.56,-1.44,-0.96,718200,{"date":2823,"open":2393,"high":2393,"low":2824,"close":31,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":31},"2025-05-12",146.91,2.2,1.49,578800,{"date":2829,"open":2520,"high":2830,"low":2763,"close":2831,"change":122,"percent_change":2707,"volume":2832,"transactions":9,"vwap":2831},"2025-05-09",148.23,147.8,503000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2679,"change":2838,"percent_change":107,"volume":2839,"transactions":9,"vwap":2679},"2025-05-08",146.28,148.28999,145.39999,1.47,441800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1102,"percent_change":1843,"volume":2846,"transactions":9,"vwap":2845},"2025-05-07",144.92,146.38,144.53,145.2,519900,{"date":2848,"open":2849,"high":2662,"low":2850,"close":2842,"change":1297,"percent_change":2157,"volume":2851,"transactions":9,"vwap":2842},"2025-05-06",143.070007,142.67999,504300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1313,"percent_change":353,"volume":2858,"transactions":9,"vwap":2857},"2025-05-05",142.2,144.66,141.78,143.89,374500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":1689,"volume":2866,"transactions":9,"vwap":2864},"2025-05-02",141.070007,144.080002,140.47,143.58,3.74,522900,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2158,"volume":2874,"transactions":9,"vwap":2872},"2025-05-01",137.92,141.10001,136.62,139.84,0.63,746200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-04-30",139.45,139.89999,135.86,139.21001,-0.64,-0.46,979300,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-04-29",144.21001,136.58,139.85001,3.98,2.93,1206900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1296,"volume":2899,"transactions":9,"vwap":2897},"2025-04-28",133.81,136.39,133.48,135.87,2.18,909800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":506,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-04-25",134.39999,135.039993,132.14,133.69,-1.23,686800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":333,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-04-24",133.57001,135.92,132.37,135.36,0.98,517400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2356,"volume":2923,"transactions":9,"vwap":2921},"2025-04-23",134,137.46001,133.24001,134.050003,1.1,735100,{"date":185,"open":2925,"high":2926,"low":181,"close":2927,"change":396,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},129.92,133.35001,132.95,2.33,567200]