[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTE":3,"homepage-market-summary":35,"stock-historical-DTE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DTE","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},"DTE Energy Company","NYSE",null,"ELECTRIC SERVICES","DTE Energy owns two regulated utilities in Michigan that contribute 90% of earnings. DTE Electric serves approximately 2.3 million customers in southeastern Michigan, including Detroit. DTE Gas serves 1.3 million customers throughout the state. In addition, DTE has nonutility businesses and investments including energy marketing and trading, renewable natural gas facilities, and on-site industrial energy projects.","9,650","Detroit, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7445,4.66,"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},124.45,124,125.36,123.99,123.27,1.18,0.96,1697395.80825,32280,124.4985,155.75,119.68,1460885.855465996,13.2,14309,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1413752,516019563.866499,-8.36,"2025-04-22",[186,187,197,208,218,228,238,249,260,271,282,293,304,315,326,337,347,358,368,377,387,397,406,414,425,435,444,453,463,473,483,494,503,514,525,536,547,558,569,579,590,599,609,619,629,639,649,660,670,680,689,699,710,721,731,738,745,753,762,770,777,785,794,802,810,819,827,835,844,853,861,869,878,886,893,901,909,918,927,935,942,950,958,966,975,983,991,1000,1009,1018,1026,1033,1042,1051,1058,1067,1073,1080,1087,1095,1104,1112,1119,1126,1134,1141,1149,1158,1164,1170,1179,1184,1192,1201,1208,1216,1224,1232,1236,1241,1248,1255,1263,1271,1279,1288,1295,1301,1305,1310,1319,1324,1329,1336,1343,1348,1355,1360,1368,1376,1383,1389,1394,1401,1406,1412,1420,1426,1433,1440,1445,1452,1459,1467,1474,1480,1489,1496,1505,1512,1521,1528,1537,1546,1553,1562,1568,1577,1585,1591,1600,1606,1615,1621,1629,1636,1644,1651,1657,1664,1670,1678,1687,1693,1700,1708,1715,1723,1728,1736,1745,1752,1759,1766,1773,1779,1786,1795,1801,1808,1815,1821,1829,1837,1843,1851,1859,1868,1876,1883,1890,1899,1906,1912,1919,1924,1932,1939,1946,1952,1959,1965,1970,1976,1983,1990,1997,2002,2008,2016,2024,2029,2034,2040,2048,2054,2060,2066,2073,2078,2085,2092,2099,2104,2111,2117,2123,2127,2134,2140,2146,2151,2157,2164,2169,2175,2180,2186,2194,2199,2202,2208,2213,2219,2225,2233,2238,2244,2250,2255,2261,2266,2274,2281,2286,2291,2296,2303,2308,2316,2321,2328,2336,2345,2350,2355,2361,2368,2374,2382,2387,2393,2399,2405,2412,2418,2424,2431,2438,2443,2450,2454,2458,2465,2471,2478,2483,2491,2498,2504,2511,2517,2525,2533,2539,2545,2551,2557,2562,2568,2574,2581,2588,2596,2601,2609,2616,2621,2626,2630,2635,2639,2645,2649,2655,2661,2668,2674,2680,2687,2691,2699,2704,2709,2715,2721,2726,2731,2738,2742,2747,2754,2759,2765,2770,2775,2780,2785,2792,2796,2801,2808,2815,2821,2824],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",121.34,123.49,120.6,1.47,1.21,2161356.785321,38183,122.7735,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",122.97,123,121.74,121.8,-0.59,-0.48,2248436.613445,31389,122.1939,{"date":209,"open":210,"high":211,"low":31,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",120.24,122.91,122.39,1.56,1.29,3042111.341385,48587,122.139,{"date":219,"open":220,"high":202,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",121.35,120.3694,120.83,-0.61,-0.5,2366570.212095,38538,120.9043,{"date":229,"open":230,"high":231,"low":210,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",121.06,121.47,121.44,0.26,0.21,2022605.49741,30515,121.0808,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",123.53,124.13,121.05,121.18,-1.71,-1.39,1682567.357137,30282,121.8147,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",125,125.29,122.5,122.89,-2.52,-2.01,1850305.781625,33082,123.0428,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",126.18,126.77,125.13,125.41,-0.72,-0.57,2683708.659319,36105,125.6956,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",127.26,127.485,125.76,126.13,-2.39,-1.86,2179613.342567,31652,126.2759,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",129.26,129.52,128.18,128.52,-1.92,-1.47,3137783.621803,29252,128.6678,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",131.27,131.675,129.83,130.44,-0.26,-0.2,2248859.459464,26235,130.4219,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",131.45,131.745,129.77,130.7,0.3,0.23,2284786.367202,29054,130.718,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",131.21,131.99,129.62,130.4,-0.73,-0.56,1577836.851693,31204,130.3376,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",133.05,133.5999,130.8,131.13,-1.45,-1.09,1767764.324568,33362,131.486,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",135.45,132.29,132.58,-1.76,-1.31,1683966.092745,28928,133.005,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",136.6,137,134.3,134.34,-1.72,-1.26,1470999.43734,28458,134.878,{"date":359,"open":350,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",137.49,135,136.06,-1.2,-0.87,1144588.736998,20293,135.9994,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":25,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",136,138.01,137.26,0.87,1259562.126047,22557,137.3845,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":266,"volume":384,"transactions":385,"vwap":386},"2026-09-04",136.29,137.665,135.585,136.08,-0.99,1170239.676851,21690,136.254,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":94,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",136.73,137.21,136.07,137.07,0.75,967276.216024,22268,136.9038,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":117,"percent_change":117,"volume":403,"transactions":404,"vwap":405},"2026-09-02",136.17,136.39,134.35,136.05,1168830.57552,23070,135.8293,{"date":407,"open":408,"high":409,"low":361,"close":362,"change":410,"percent_change":147,"volume":411,"transactions":412,"vwap":413},"2026-09-01",136.59,137.022,0.43,1050305.982701,21139,135.8039,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",135.51,136.38,134.36,135.63,-0.23,-0.17,1430295.363203,20764,135.6134,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",137.23,135.3,135.86,-0.38,-0.28,877318.580672,18538,135.9164,{"date":436,"open":370,"high":437,"low":438,"close":439,"change":289,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",136.975,135.82,136.24,-1.07,1243374.909241,21646,136.3224,{"date":445,"open":391,"high":446,"low":391,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",137.872,137.71,1.57,1.15,1166295.916614,19730,137.4223,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":157,"volume":460,"transactions":461,"vwap":462},"2026-08-25",135.9,136.86,135.34,136.14,0.48,1268965.021877,23173,136.2788,{"date":464,"open":416,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",136.1,134.6737,135.66,0.44,0.33,1445593.412701,26639,135.5743,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",138.48,135.07,135.22,-2.93,-2.12,1135829.34426,24874,135.8541,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",138.3,139.8763,138.05,138.15,-1.03,-0.74,1004596.827924,21285,138.5871,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":489,"percent_change":321,"volume":500,"transactions":501,"vwap":502},"2026-08-19",141.35,141.36,138.93,139.18,1058211.19278,21528,139.3976,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",142.4,143.24,140.14,140.21,-0.94,-0.67,970895.044975,22651,140.8098,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",140.32,141.18,139.62,141.15,0.31,0.22,1288908.559733,20920,140.8932,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",139.34,141.205,139.24,140.84,1.31,0.94,870485.030182,20366,140.8151,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",139.28,139.94,138.73,139.53,0.85,0.61,1891438.726216,28078,139.2911,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",137.92,138.9306,137.5,138.68,1.04,0.76,1151814.476765,21591,138.3028,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",136.78,138.08,135.76,137.64,0.86,0.63,1229269.607632,25030,137.3011,{"date":570,"open":571,"high":572,"low":573,"close":560,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",139.17,139.325,136.47,-3.09,-2.21,1531472.795382,26467,137.1846,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",139.45,141.345,138.55,139.87,-0.1,-0.07,1051195.153733,21962,140.2351,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":520,"percent_change":521,"volume":596,"transactions":597,"vwap":598},"2026-08-06",141.1,141.42,138.66,139.97,1295593.330472,24244,139.6858,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":332,"volume":606,"transactions":607,"vwap":608},"2026-08-05",141.26,141.615,138.5,139.66,-2.06,1779642.822763,31454,139.5301,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",140.73,142.27,139.275,141.72,0,1443151.270513,29613,141.3785,{"date":620,"open":621,"high":622,"low":623,"close":614,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",141.58,143.338,140.4,-0.15,-0.11,1381283.601048,23694,141.6446,{"date":630,"open":631,"high":505,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",141.59,140.5,141.87,0.17,0.12,1589251.909984,23713,141.8192,{"date":640,"open":641,"high":642,"low":517,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",143.37,144.07,141.7,-1.82,-1.27,1052444.810577,27464,142.045,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",147.02,148.515,142.5,143.52,-2.56,-1.75,1439174.747753,29994,143.9871,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",146.84,150.5599,146.08,-1.15,-0.78,1627632.843594,30722,147.4271,{"date":671,"open":672,"high":673,"low":662,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",148.7,149.7499,147.23,-2.23,-1.49,1580677.083755,27590,147.6114,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":72,"volume":686,"transactions":687,"vwap":688},"2026-07-24",148.39,150.81,149.46,1.33,1153323.509979,22690,149.5388,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":431,"volume":696,"transactions":697,"vwap":698},"2026-07-23",147.24,149.165,146.92,148.13,-0.42,1430383.836579,23831,148.0869,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",146.34,148.6,145.85,148.55,3.52,2.43,1663053.200824,27527,148.0414,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",145.44,146.025,143.87,145.03,-0.92,-0.63,1083648.859636,23966,144.9079,{"date":722,"open":682,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",149.37,145.6,145.95,-2.24,-1.51,981571.207622,22683,146.347,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":266,"percent_change":204,"volume":737,"transactions":9,"vwap":736},"2026-07-17",150.61,151.92,147.49001,148.19,1162600,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":685,"volume":744,"transactions":9,"vwap":742},"2026-07-16",146.92999,148.96001,148.91,1.96,1000900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":479,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-15",148.57001,149.60001,146.72,146.95,-1.42,1102100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",151.16,151.69,148.75,149.070007,-1.57,-1.04,1072500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":127,"volume":769,"transactions":9,"vwap":767},"2026-07-13",150.42999,151.89,149.8,150.64,0.37,985300,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":51,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-10",149.13,150.88,150.27,0.67,1222000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":479,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",150.86,151.67,148.53,149.27,-1.4,1738200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",153.32001,153.71001,151.23,151.39,-2.45,-1.59,1322000,{"date":795,"open":796,"high":30,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",152.35001,152.17,153.84,2.48,1.64,1178700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":656,"volume":809,"transactions":9,"vwap":807},"2026-07-06",153.86,154.41,151.11,151.36,-2.7,859800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",151.59,154.28999,151.28,154.059998,3.49,2.32,1492800,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",152.56,152.89,150.57001,-1.8,-1.18,1626000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":440,"volume":834,"transactions":9,"vwap":832},"2026-06-30",153.39,153.67999,151.74001,152.37,-1.65,999700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",153.92,155.059998,153.39999,154.020004,-0.41,-0.27,1231400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",153.7,154.89999,153.16,154.42999,1.62,1.06,1874700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":122,"volume":860,"transactions":9,"vwap":858},"2026-06-25",151.5,153.57001,151.37,152.81,1.71,918700,{"date":862,"open":863,"high":807,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",150,149.2,151.10001,1.91,1.28,1335200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",147.75,149.52,146.67999,149.19,2.36,1.61,1171100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":321,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-22",146,148.11,145.98,146.83,-0.49,1643900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":768,"percent_change":127,"volume":892,"transactions":9,"vwap":891},"2026-06-18",147.92,148.92,146.49001,147.56,2920500,{"date":894,"open":895,"high":782,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",147.84,146.16,147.19,-1.66,-1.12,1351700,{"date":902,"open":903,"high":863,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",148.41,147.97,148.85001,0.81,0.55,1027300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",147.039993,148.8,145.61,148.039993,0.62,0.42,954100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",146.59,148.17,146.39,147.42,1.63,1.12,1211600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":431,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-11",147.28999,148.25,145.78,145.78999,-0.19,1097200,{"date":936,"open":937,"high":938,"low":880,"close":939,"change":635,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-10",147,147.64999,146.070007,0.08,1246100,{"date":943,"open":944,"high":945,"low":946,"close":725,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":725},"2026-06-09",143.67,146.17999,143.17999,2.84,1.98,1982000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":644,"volume":957,"transactions":9,"vwap":955},"2026-06-08",145.24001,146.64,143.020004,143.11,-2.66,2021500,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",143.53999,146.64999,145.77,3.04,2.13,1325100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",142.17,143.75999,140,142.73,0.92,0.65,1359800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":203,"volume":982,"transactions":9,"vwap":980},"2026-06-03",143,144.63,141.53,141.81,-0.84,2540100,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",140.31,143.32001,142.64999,2.82,2.02,1789400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",141.73,142.14999,139.78,139.83,-3.04,-2.13,1666700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",143.50999,143.77,142.3,142.87,-0.51,-0.36,1309200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",145.5,146.55,142.89999,143.38,-1.89,-1.3,1240100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":973,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",143.99001,145.46001,143.58,145.27,0.45,1086500,{"date":1027,"open":880,"high":880,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",144.16,144.62,-0.68,-0.47,1589800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",144.22,145.49001,143.57001,145.3,1.55,1.08,1070400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",142.67,143.86,142.17999,143.75,0.98,0.69,1404700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":430,"percent_change":842,"volume":1057,"transactions":9,"vwap":1056},"2026-05-20",143.66,144.17999,142.49001,142.77,1354500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",140.95,143.84,140.64,143.14999,1.8,1.27,1553700,{"date":1068,"open":1069,"high":1070,"low":632,"close":1071,"change":448,"percent_change":925,"volume":1072,"transactions":9,"vwap":1071},"2026-05-18",141.089996,142.60001,141.35001,2140300,{"date":1074,"open":1075,"high":944,"low":1076,"close":995,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":995},"2026-05-15",143.56,139.75,-4.02,-2.8,1425600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1064,"percent_change":1065,"volume":1086,"transactions":9,"vwap":1085},"2026-05-14",142.42,143.88,142.10001,143.8,1063500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":841,"volume":1094,"transactions":9,"vwap":1092},"2026-05-13",141.67,142.19,140.67,142,-0.58,1463200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",141.92999,143.23,141.34,142.58,0.15,0.11,1221700,{"date":1105,"open":621,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",143.28,140.94,142.42999,1.83,1.3,1598200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":783,"percent_change":383,"volume":1118,"transactions":9,"vwap":1117},"2026-05-08",142.75999,143.10001,140.37,140.60001,1782100,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1092,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1092},"2026-05-07",142.28999,140.66,-0.44,-0.31,2118000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":490,"volume":1133,"transactions":9,"vwap":1131},"2026-05-06",143.62,144.96001,142.38,142.44,-1.06,2512000,{"date":1135,"open":937,"high":1136,"low":977,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",147.020004,143.5,-3.23,-2.2,4657200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":605,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-04",147.72,148.45,145.64,146.73,-1.38,2137600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",151.64,153.72,148.75999,148.78999,-2.9,-1.91,1621500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":756,"change":17,"percent_change":1162,"volume":1163,"transactions":9,"vwap":756},"2026-04-30",146.5,151.82001,3.17,1625300,{"date":1165,"open":1166,"high":758,"low":693,"close":1167,"change":1168,"percent_change":760,"volume":1169,"transactions":9,"vwap":1167},"2026-04-29",148.089996,147.029999,-1.55,1132900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",147.73,148.78,146.38,148.58,2.08,1.42,1224400,{"date":1180,"open":1181,"high":1182,"low":890,"close":1160,"change":430,"percent_change":299,"volume":1183,"transactions":9,"vwap":1160},"2026-04-27",147.53999,149.24001,1996100,{"date":1185,"open":1186,"high":1187,"low":1174,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-24",147.33,148.14999,146.88,-0.52,-0.35,1274700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-23",144.86,147.66,144.71001,147.39999,3.83,2.67,1384700,{"date":1202,"open":1203,"high":1204,"low":955,"close":1037,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1037},"2026-04-22",144.5,145.28999,0.1,0.07,927500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":833,"volume":1215,"transactions":9,"vwap":1213},"2026-04-21",146.41,146.97,143.46001,143.47,-2.4,720700,{"date":1217,"open":1218,"high":1219,"low":932,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",147.25,148.17999,145.87,-1.11,-0.76,725200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-17",146.33,147.35001,145.070007,146.98,0.01,975900,{"date":1233,"open":1174,"high":1234,"low":932,"close":1211,"change":521,"percent_change":1101,"volume":1235,"transactions":9,"vwap":1211},"2026-04-16",147.3,1370500,{"date":1237,"open":1238,"high":1186,"low":1220,"close":1239,"change":383,"percent_change":510,"volume":1240,"transactions":9,"vwap":1239},"2026-04-15",146.66,146.75,957100,{"date":1242,"open":1218,"high":1243,"low":1244,"close":1245,"change":311,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-14",148.35001,145.75999,147.74001,0.16,916300,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":332,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",149.50999,146.50999,147.50999,-2.17,1357700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1016,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",150.48,151.039993,149.64999,149.67999,-0.86,538500,{"date":1264,"open":672,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",151.39999,148.63,150.98,2.2,1.48,983000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1173,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1173},"2026-04-08",147.24001,148.99001,146.78,0.51,0.34,740500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",147.78999,149.46001,147.36,148.27,0.6,0.41,708900,{"date":1289,"open":1218,"high":704,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-06",147.14,147.67,-0.37,-0.25,1427500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":914,"change":972,"percent_change":565,"volume":1300,"transactions":9,"vwap":914},"2026-04-02",147.61,148.77,147.12,879200,{"date":1302,"open":1303,"high":1186,"low":1303,"close":1299,"change":72,"percent_change":915,"volume":1304,"transactions":9,"vwap":1299},"2026-04-01",145.21001,692100,{"date":1306,"open":749,"high":1239,"low":1307,"close":1308,"change":1246,"percent_change":1102,"volume":1309,"transactions":9,"vwap":1308},"2026-03-31",144.37,146.22,978600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",146.58,147.17999,145.32001,146.059998,1.59,1.1,943900,{"date":1320,"open":1321,"high":932,"low":1061,"close":1322,"change":940,"percent_change":112,"volume":1323,"transactions":9,"vwap":1322},"2026-03-27",144.45,144.47,1014000,{"date":1325,"open":1326,"high":1129,"low":1326,"close":1327,"change":532,"percent_change":142,"volume":1328,"transactions":9,"vwap":1327},"2026-03-26",142.46001,144.39,996100,{"date":1330,"open":978,"high":1331,"low":641,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-25",145.25,143.45,0.13,0.09,1020900,{"date":1337,"open":1338,"high":1339,"low":1338,"close":986,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":986},"2026-03-24",141.82001,144.77,1.03,0.72,781600,{"date":1344,"open":1345,"high":1022,"low":1346,"close":1121,"change":1341,"percent_change":1276,"volume":1347,"transactions":9,"vwap":1121},"2026-03-23",143.13,142.029999,1448500,{"date":1349,"open":1350,"high":923,"low":593,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-20",147.41,141.57001,-5.57,-3.79,2498600,{"date":1356,"open":1357,"high":1144,"low":1358,"close":1290,"change":1333,"percent_change":1334,"volume":1359,"transactions":9,"vwap":1290},"2026-03-19",147.32001,145.53999,1050200,{"date":1361,"open":1362,"high":1274,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",148.98,146.99001,147.0099945,-2.33,-1.56,1210800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":940,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-17",149.56,150.69,149.31,149.34,0.05,1015700,{"date":1377,"open":1378,"high":1379,"low":1243,"close":1380,"change":1124,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-16",149,149.73,149.25999,-0.21,1042000,{"date":1384,"open":1380,"high":1385,"low":1266,"close":1386,"change":1387,"percent_change":531,"volume":1388,"transactions":9,"vwap":1386},"2026-03-13",150.059998,149.57001,1.93,1114500,{"date":1390,"open":1391,"high":1250,"low":1358,"close":1392,"change":925,"percent_change":554,"volume":1393,"transactions":9,"vwap":1392},"2026-03-12",146.86,147.64,1119200,{"date":1395,"open":1396,"high":1281,"low":1397,"close":1398,"change":1399,"percent_change":981,"volume":1400,"transactions":9,"vwap":1398},"2026-03-11",147.58,146.10001,146.52,-1.24,1198800,{"date":1402,"open":903,"high":1250,"low":1297,"close":1403,"change":363,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-10",147.75999,-0.81,890900,{"date":1407,"open":1408,"high":1409,"low":1313,"close":741,"change":1410,"percent_change":666,"volume":1411,"transactions":9,"vwap":741},"2026-03-09",150.44,150.74001,-1.17,989700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":51,"volume":1419,"transactions":9,"vwap":1417},"2026-03-06",147.89999,150.31,146.71001,150.13,1.49,1866500,{"date":1421,"open":1422,"high":1379,"low":1187,"close":1423,"change":289,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-05",148.48,148.64,-0.98,1986800,{"date":1427,"open":1186,"high":1428,"low":1188,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-04",150.16,150.11,2,1.35,2161100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":881,"change":1438,"percent_change":520,"volume":1439,"transactions":9,"vwap":881},"2026-03-03",145.45,149.42999,144.059998,0.46,1950300,{"date":1441,"open":1442,"high":1175,"low":883,"close":938,"change":203,"percent_change":1443,"volume":1444,"transactions":9,"vwap":938},"2026-03-02",147.81,-0.4,1277900,{"date":1446,"open":1447,"high":1448,"low":880,"close":1449,"change":1450,"percent_change":122,"volume":1451,"transactions":9,"vwap":1449},"2026-02-27",146.77,148.39999,148.24001,1.65,1666500,{"date":1453,"open":1454,"high":1350,"low":1455,"close":920,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":920},"2026-02-26",146.21001,146.029999,0.57,0.39,1060900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":586,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-25",146.2,146.57001,144.14999,146.020004,-0.05,1406100,{"date":1468,"open":1469,"high":1470,"low":1085,"close":1471,"change":1472,"percent_change":1246,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",145.66,146.3,146.089996,0.24,1066100,{"date":1475,"open":1476,"high":1251,"low":1194,"close":1477,"change":542,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-23",145.59,145.85001,0.59,1549900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-20",146.080002,146.12,143.92999,145,-0.03,-0.02,1307600,{"date":1490,"open":946,"high":1160,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-19",142.41,145.029999,2.41,1.69,1579800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-18",144.64,144.87,142.089996,142.62,-2.07,-1.43,1115800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1293,"percent_change":421,"volume":1511,"transactions":9,"vwap":1510},"2026-02-17",150.050003,154.63,143.81,144.69,2264900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-13",141.080002,145.42,141.050003,144.94,4.03,2.86,2008300,{"date":1522,"open":970,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":564,"volume":1527,"transactions":9,"vwap":1525},"2026-02-12",142.53,139.21001,140.91,1.2,1700500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-11",137.88,139.91,137.089996,139.71001,1.87,1.36,2332400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-10",135.99001,139.020004,135.36,137.84,2.8,2.07,1285700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":521,"percent_change":1246,"volume":1552,"transactions":9,"vwap":1551},"2026-02-09",134.53,135.48,134.029999,135.039993,1024400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-06",137.25,137.72,134.089996,134.82001,-1.32,-0.97,1603600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":458,"change":468,"percent_change":147,"volume":1567,"transactions":9,"vwap":458},"2026-02-05",136.32001,137.83,135.25,2522400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-04",136.57001,137.53999,135.44,135.7,0.03,0.02,1459300,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-03",133.19,136.72,135.67,2.74,2.06,1598700,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":332,"percent_change":78,"volume":1590,"transactions":9,"vwap":1589},"2026-02-02",134.28,132.21001,132.92999,1630000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-30",134,134.44,132.50999,134.38,-0.06,-0.04,3240700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1594,"change":479,"percent_change":1168,"volume":1605,"transactions":9,"vwap":1594},"2026-01-29",137.11,138.47,134.020004,2344200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-28",136.84,137.99001,135.91,136.56,-0.12,-0.09,991100,{"date":1616,"open":339,"high":1617,"low":1618,"close":1619,"change":449,"percent_change":542,"volume":1620,"transactions":9,"vwap":1619},"2026-01-27",137.19,134.98,136.67999,1018700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1526,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-26",135.53999,136.95,134.99001,135.53,0.89,1332700,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1261,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-23",135.029999,133.11,134.33,-0.64,1709400,{"date":1637,"open":1638,"high":563,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-22",137.24001,135.089996,135.19,-1.88,-1.37,1792700,{"date":1645,"open":1646,"high":551,"low":1647,"close":1648,"change":1649,"percent_change":1040,"volume":1650,"transactions":9,"vwap":1648},"2026-01-21",136.60001,136.25999,137.070007,1.46,2782600,{"date":1652,"open":1618,"high":1653,"low":1654,"close":1655,"change":1205,"percent_change":1206,"volume":1656,"transactions":9,"vwap":1655},"2026-01-20",135.83,133.83,135.61,2199300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":72,"percent_change":775,"volume":1663,"transactions":9,"vwap":1662},"2026-01-16",133.89,136.039993,133.34,135.50999,2221900,{"date":1665,"open":1548,"high":1666,"low":1667,"close":1668,"change":142,"percent_change":58,"volume":1669,"transactions":9,"vwap":1668},"2026-01-15",135.17999,133.57001,134.61,1279100,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-14",132.42999,134.25999,133.95,1.75,1.32,2428900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-13",130.28999,132.32001,129.75999,132.2,1.89,1.45,1381100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":916,"percent_change":147,"volume":1692,"transactions":9,"vwap":1691},"2026-01-12",129.39999,130.74001,130.31,1048000,{"date":1694,"open":298,"high":1695,"low":1696,"close":1697,"change":233,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-09",131.56,129.60001,129.89,0.2,1174300,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-08",127.95,130.69,129.63,1.37,1.07,1344300,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1642,"volume":1714,"transactions":9,"vwap":1712},"2026-01-07",130.63,127.71,128.25999,-1.78,1088300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":26,"volume":1722,"transactions":9,"vwap":1720},"2026-01-06",129.16,130.13,128.78999,130.039993,1.24,1292500,{"date":1724,"open":1697,"high":1720,"low":1725,"close":1726,"change":1366,"percent_change":363,"volume":1727,"transactions":9,"vwap":1726},"2026-01-05",126.62,128.8,1276700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1706,"volume":1735,"transactions":9,"vwap":1733},"2026-01-02",129.34,130.94,128.050003,130.36,1.38,1084600,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-31",129.74001,129.99001,128.94,128.98,-0.8,-0.62,971100,{"date":1746,"open":1747,"high":1680,"low":1748,"close":1749,"change":1750,"percent_change":1102,"volume":1751,"transactions":9,"vwap":1749},"2025-12-30",129.89999,129.50999,129.78,0.14,760200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1478,"percent_change":1438,"volume":1758,"transactions":9,"vwap":1757},"2025-12-29",129.42,130.17,129.12,129.64,1015500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":233,"percent_change":1698,"volume":1765,"transactions":9,"vwap":1764},"2025-12-26",128.83,129.22,128.47,129.050003,735300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1719,"change":1771,"percent_change":234,"volume":1772,"transactions":9,"vwap":1719},"2025-12-24",128.39,129.14999,127.94,0.27,887800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":287,"change":234,"percent_change":1246,"volume":1778,"transactions":9,"vwap":287},"2025-12-23",128.31,129.070007,127.88,1368400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1775,"change":775,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1775},"2025-12-22",126.78,128.38,126.23,0.52,1957700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-19",129.42999,129.88,127.52,127.64,-2.26,-1.74,2828100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1747,"change":107,"percent_change":137,"volume":1800,"transactions":9,"vwap":1747},"2025-12-18",129.56,130.88,129,3205400,{"date":1802,"open":1803,"high":1799,"low":1804,"close":1805,"change":311,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-17",128.96001,127.35,128.89,0.18,2174000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":624,"percent_change":1612,"volume":1814,"transactions":9,"vwap":1813},"2025-12-16",129.25999,129.66,128.48,128.66,1717600,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":383,"percent_change":1222,"volume":1820,"transactions":9,"vwap":1819},"2025-12-15",129.64999,128.11,128.81,2868700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":321,"volume":1828,"transactions":9,"vwap":1826},"2025-12-12",131.17,132.11,129.69,129.8,-0.95,1780100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":554,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-11",131.41,131.75999,130.45,130.75,0.58,1853000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1739,"change":299,"percent_change":300,"volume":1842,"transactions":9,"vwap":1739},"2025-12-10",130.089996,130.53,129.53,1935600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":127,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-09",130.84,131.48,130.12,130.25,0.19,1084700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":509,"volume":1858,"transactions":9,"vwap":1856},"2025-12-08",131.64,131.7,129.75,130,-1.23,1572500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-05",131.92999,132.46001,131.14,131.23,-0.93,-0.7,1580000,{"date":1869,"open":1870,"high":1871,"low":1825,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-04",132.96001,134.070007,132.16,-1.02,-0.77,2210300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":924,"percent_change":1721,"volume":1882,"transactions":9,"vwap":1881},"2025-12-03",132.38,133.21001,131.37,133.17999,1575500,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":353,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-02",133.89999,131.33,131.55,-1.29,951500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-01",135.94,136.77,133.14999,133.27,-3.76,-2.74,1374600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":127,"percent_change":1806,"volume":1905,"transactions":9,"vwap":1904},"2025-11-28",136.67,137.22,136.35001,137.029999,539300,{"date":1907,"open":1908,"high":1909,"low":1610,"close":560,"change":1910,"percent_change":1784,"volume":1911,"transactions":9,"vwap":560},"2025-11-26",136.33,137.21001,0.71,1048600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":615,"percent_change":615,"volume":1918,"transactions":9,"vwap":1917},"2025-11-25",136.75999,137.13,135.13,136.070007,1406300,{"date":1920,"open":1921,"high":1922,"low":1668,"close":1917,"change":310,"percent_change":521,"volume":1923,"transactions":9,"vwap":1917},"2025-11-24",135.92999,136.39999,1232600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":112,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-21",136.64,137.17999,135.64,135.77,0.04,1245300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":142,"percent_change":58,"volume":1938,"transactions":9,"vwap":1937},"2025-11-20",135.96001,137.10001,135.39,135.71001,966100,{"date":1940,"open":1941,"high":1941,"low":1668,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-19",136.92,135.050003,-2.03,-1.48,1318600,{"date":1947,"open":1948,"high":1949,"low":350,"close":1950,"change":1189,"percent_change":430,"volume":1951,"transactions":9,"vwap":1950},"2025-11-18",137.74001,138.44,137.080002,1493700,{"date":1953,"open":563,"high":1954,"low":1904,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-17",138.28,137.60001,0.5,0.36,1338400,{"date":1960,"open":1961,"high":1962,"low":1570,"close":1935,"change":1743,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1935},"2025-11-14",137.95,138.8,-0.45,1664300,{"date":1966,"open":1967,"high":970,"low":1968,"close":1556,"change":655,"percent_change":644,"volume":1969,"transactions":9,"vwap":1556},"2025-11-13",139.86,137.63,2018700,{"date":1971,"open":1967,"high":1972,"low":1973,"close":1974,"change":1956,"percent_change":1957,"volume":1975,"transactions":9,"vwap":1974},"2025-11-12",140.59,139.11,140.28,1387700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":995,"change":973,"percent_change":1981,"volume":1982,"transactions":9,"vwap":995},"2025-11-11",139.039993,139.84,138.31,0.47,1691200,{"date":1984,"open":1555,"high":1985,"low":1950,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-10",139.77,139.13,2.38,1.74,2210100,{"date":1991,"open":1992,"high":1914,"low":1993,"close":1994,"change":1995,"percent_change":948,"volume":1996,"transactions":9,"vwap":1994},"2025-11-07",134.50999,134.41,136.75,2.66,1704600,{"date":1998,"open":1999,"high":2000,"low":1654,"close":1557,"change":1334,"percent_change":1206,"volume":2001,"transactions":9,"vwap":1557},"2025-11-06",134.17,135.17,2006100,{"date":2003,"open":1604,"high":2004,"low":2005,"close":1593,"change":2006,"percent_change":916,"volume":2007,"transactions":9,"vwap":1593},"2025-11-05",134.94,133.25,0.56,2942700,{"date":2009,"open":2010,"high":1631,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-04",134.77,132.82001,133.44,-0.43,-0.32,2353900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1857,"volume":2023,"transactions":9,"vwap":2021},"2025-11-03",134.89,135.14999,132.39999,133.87,-1.67,1639100,{"date":2025,"open":408,"high":408,"low":2026,"close":1623,"change":255,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1623},"2025-10-31",134.83,-1.83,2402100,{"date":2030,"open":996,"high":2031,"low":1565,"close":2032,"change":1742,"percent_change":1093,"volume":2033,"transactions":9,"vwap":2032},"2025-10-30",141.47,138.059998,1975600,{"date":2035,"open":2036,"high":970,"low":2037,"close":2038,"change":666,"percent_change":322,"volume":2039,"transactions":9,"vwap":2038},"2025-10-29",139.19,138.25999,138.86,1176300,{"date":2041,"open":614,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-28",141.99001,139.47,139.64,-1.99,-1.41,939300,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1381,"percent_change":624,"volume":2053,"transactions":9,"vwap":2052},"2025-10-27",142.39,140.35001,141.63,934100,{"date":2055,"open":2056,"high":1108,"low":2057,"close":2058,"change":310,"percent_change":234,"volume":2059,"transactions":9,"vwap":2058},"2025-10-24",141.91,141.27,141.84,666600,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":665,"percent_change":1404,"volume":2065,"transactions":9,"vwap":2064},"2025-10-23",143.42,141.32001,141.53999,647500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":916,"percent_change":310,"volume":2072,"transactions":9,"vwap":2071},"2025-10-22",142.37,143.25999,141.45,142.69,797500,{"date":2074,"open":944,"high":944,"low":2075,"close":612,"change":2076,"percent_change":321,"volume":2077,"transactions":9,"vwap":612},"2025-10-21",141.88,-1.05,838700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":986,"change":1705,"percent_change":2083,"volume":2084,"transactions":9,"vwap":986},"2025-10-20",142.81,143.73,142.35001,0.97,931200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1024,"percent_change":147,"volume":2091,"transactions":9,"vwap":2090},"2025-10-17",141.94,142.21001,140.89,141.95,699600,{"date":2093,"open":2071,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":510,"volume":2098,"transactions":9,"vwap":2096},"2025-10-16",143.60001,141.31,141.5,-0.96,784000,{"date":2100,"open":2090,"high":2101,"low":2102,"close":1326,"change":906,"percent_change":1456,"volume":2103,"transactions":9,"vwap":1326},"2025-10-15",143.12,141.42999,832900,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":122,"volume":2110,"transactions":9,"vwap":2108},"2025-10-14",140.16,142.47,141.64999,1.58,1071400,{"date":2112,"open":1531,"high":2113,"low":2114,"close":2115,"change":430,"percent_change":842,"volume":2116,"transactions":9,"vwap":2115},"2025-10-13",141.029999,139.61,140.070007,726900,{"date":2118,"open":2119,"high":653,"low":2120,"close":2121,"change":152,"percent_change":1771,"volume":2122,"transactions":9,"vwap":2121},"2025-10-10",140.78999,140.25999,140.45,1016900,{"date":2124,"open":1082,"high":1108,"low":2125,"close":2115,"change":727,"percent_change":440,"volume":2126,"transactions":9,"vwap":2115},"2025-10-09",139.88,901300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":621,"change":2132,"percent_change":1093,"volume":2133,"transactions":9,"vwap":621},"2025-10-08",142.92999,142.96001,141.17999,-0.83,1182100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1491,"change":973,"percent_change":1438,"volume":2139,"transactions":9,"vwap":1491},"2025-10-07",142.36,143.78999,141.55,1058300,{"date":2141,"open":2142,"high":1491,"low":2142,"close":2143,"change":1675,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-06",140.28999,141.75999,1.25,930200,{"date":2147,"open":2148,"high":1107,"low":2148,"close":2149,"change":43,"percent_change":1784,"volume":2150,"transactions":9,"vwap":2149},"2025-10-03",138.49001,140.0099945,1722100,{"date":2152,"open":2153,"high":604,"low":2154,"close":538,"change":2155,"percent_change":717,"volume":2156,"transactions":9,"vwap":538},"2025-10-02",139.64999,138.64,-0.88,906500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2106,"change":645,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2106},"2025-10-01",141.28,141.96001,140.10001,-0.9,902600,{"date":2165,"open":2166,"high":2167,"low":632,"close":2102,"change":2006,"percent_change":132,"volume":2168,"transactions":9,"vwap":2102},"2025-09-30",140.99001,141.8,805900,{"date":2170,"open":2171,"high":2063,"low":2172,"close":2173,"change":213,"percent_change":925,"volume":2174,"transactions":9,"vwap":2173},"2025-09-29",139.41,138.87,140.87,961300,{"date":2176,"open":1954,"high":581,"low":2177,"close":2178,"change":1450,"percent_change":1526,"volume":2179,"transactions":9,"vwap":2178},"2025-09-26",138.25,139.31,964100,{"date":2181,"open":527,"high":1979,"low":1935,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-25",137.66,-1.1,-0.79,963000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1456,"volume":2193,"transactions":9,"vwap":2191},"2025-09-24",138,138.92,137.78999,138.75999,0.79,710200,{"date":2195,"open":2196,"high":2188,"low":1929,"close":2197,"change":1109,"percent_change":87,"volume":2198,"transactions":9,"vwap":2197},"2025-09-23",135.81,137.97,924300,{"date":2200,"open":1539,"high":1646,"low":1626,"close":458,"change":1981,"percent_change":157,"volume":2201,"transactions":9,"vwap":458},"2025-09-22",898900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1581,"change":2006,"percent_change":1286,"volume":2207,"transactions":9,"vwap":1581},"2025-09-19",135.89,136.42999,134.7,1712400,{"date":2209,"open":1593,"high":2210,"low":1593,"close":2211,"change":615,"percent_change":615,"volume":2212,"transactions":9,"vwap":2211},"2025-09-18",136.16,135.11,2156300,{"date":2214,"open":2010,"high":2215,"low":2216,"close":2211,"change":122,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2211},"2025-09-17",136.14999,134.49001,0.84,1130500,{"date":2220,"open":1929,"high":1922,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-16",133.98,-2.47,-1.81,998400,{"date":2226,"open":2227,"high":1580,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-15",135.84,135.75999,136.45,-0.39,-0.29,943200,{"date":2234,"open":573,"high":2235,"low":2236,"close":1608,"change":940,"percent_change":112,"volume":2237,"transactions":9,"vwap":1608},"2025-09-12",137.28999,135.98,940300,{"date":2239,"open":1573,"high":2240,"low":2241,"close":1914,"change":925,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1914},"2025-09-11",136.97,135.35001,0.83,869700,{"date":2245,"open":2246,"high":2247,"low":1668,"close":1928,"change":2248,"percent_change":1457,"volume":2249,"transactions":9,"vwap":1928},"2025-09-10",135.10001,136.13,0.53,933000,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2211,"change":768,"percent_change":1771,"volume":2254,"transactions":9,"vwap":2211},"2025-09-09",134.37,135.87,634400,{"date":2256,"open":2247,"high":417,"low":2257,"close":2258,"change":278,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-08",134.12,134.74001,-1.36,1035500,{"date":2262,"open":350,"high":2263,"low":2264,"close":1646,"change":1849,"percent_change":1750,"volume":2265,"transactions":9,"vwap":1646},"2025-09-05",137.2,135.85001,976000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":972,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-04",136.5,136.85001,135.42,136.41,0.68,1089800,{"date":2275,"open":2276,"high":2204,"low":2277,"close":2278,"change":2279,"percent_change":1612,"volume":2280,"transactions":9,"vwap":2278},"2025-09-03",135.16,134.75999,135.49001,-0.16,868900,{"date":2282,"open":1539,"high":2205,"low":1916,"close":2283,"change":2284,"percent_change":321,"volume":2285,"transactions":9,"vwap":2283},"2025-09-02",135.64999,-1,900300,{"date":2287,"open":2288,"high":1555,"low":2205,"close":2289,"change":1101,"percent_change":1102,"volume":2290,"transactions":9,"vwap":2289},"2025-08-29",136.62,136.64999,951600,{"date":2292,"open":2293,"high":2294,"low":2271,"close":2268,"change":1156,"percent_change":1147,"volume":2295,"transactions":9,"vwap":2268},"2025-08-28",138.24001,138.37,889300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":520,"percent_change":521,"volume":2302,"transactions":9,"vwap":2301},"2025-08-27",138.070007,138.67,137.82001,138.41,700500,{"date":2304,"open":475,"high":2305,"low":1968,"close":2306,"change":2014,"percent_change":420,"volume":2307,"transactions":9,"vwap":2306},"2025-08-26",138.78,138.10001,1015600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":333,"volume":2315,"transactions":9,"vwap":2313},"2025-08-25",139,139.35001,138.13,138.42,-1.52,988000,{"date":2317,"open":1525,"high":2318,"low":2319,"close":539,"change":299,"percent_change":933,"volume":2320,"transactions":9,"vwap":539},"2025-08-22",141.50999,138.17999,1257200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2231,"percent_change":1381,"volume":2327,"transactions":9,"vwap":2326},"2025-08-21",140.17,140.92,140.039993,140.2,1069200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":554,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-20",140.32001,142.050003,139.92999,140.49001,0.54,965200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-19",137.55,139.85001,137.39999,139.73,2.33,1.7,726600,{"date":2346,"open":2347,"high":2348,"low":2340,"close":2340,"change":2314,"percent_change":333,"volume":2349,"transactions":9,"vwap":2340},"2025-08-18",139.029999,139.089996,980800,{"date":2351,"open":2352,"high":2352,"low":583,"close":2189,"change":2353,"percent_change":266,"volume":2354,"transactions":9,"vwap":2189},"2025-08-15",140.14999,-1.01,1296500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2332,"change":1366,"percent_change":2183,"volume":2360,"transactions":9,"vwap":2332},"2025-08-14",141.0099945,141.46001,139.67,1243400,{"date":2362,"open":2363,"high":2096,"low":604,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-13",140.19,141.49001,1.6,1.14,967800,{"date":2369,"open":2106,"high":2370,"low":2371,"close":2372,"change":1486,"percent_change":1487,"volume":2373,"transactions":9,"vwap":2372},"2025-08-12",140.22,138.32001,139.89,1308900,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-08-11",140.78,139.25999,139.92,-0.34,-0.24,1195900,{"date":2383,"open":2384,"high":2385,"low":518,"close":2120,"change":1374,"percent_change":1930,"volume":2386,"transactions":9,"vwap":2120},"2025-08-08",140.67999,140.98,1348600,{"date":2388,"open":2389,"high":2166,"low":571,"close":2390,"change":2391,"percent_change":137,"volume":2392,"transactions":9,"vwap":2390},"2025-08-07",139.24001,140.21001,1.09,1093600,{"date":2394,"open":2395,"high":1117,"low":2396,"close":2397,"change":1123,"percent_change":2014,"volume":2398,"transactions":9,"vwap":2397},"2025-08-06",139.8,139.10001,139.12,860300,{"date":2400,"open":2401,"high":2064,"low":2402,"close":2403,"change":1399,"percent_change":2155,"volume":2404,"transactions":9,"vwap":2403},"2025-08-05",140.97,138.96001,139.56,870700,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":1450,"volume":2411,"transactions":9,"vwap":2409},"2025-08-04",138.91,141.12,140.8,2.29,1401700,{"date":2413,"open":2310,"high":2414,"low":2415,"close":2416,"change":1205,"percent_change":1206,"volume":2417,"transactions":9,"vwap":2416},"2025-08-01",139.59,137.58,138.50999,1412000,{"date":2419,"open":2420,"high":2301,"low":2420,"close":2301,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2301},"2025-07-31",134.71001,3.03,2.24,1757700,{"date":2425,"open":551,"high":2426,"low":2427,"close":2428,"change":353,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-30",138.78999,134.95,135.38,-1.25,2005300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":1935,"change":1293,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1935},"2025-07-29",136.89999,138.45,134.60001,-0.18,2818100,{"date":2439,"open":571,"high":1524,"low":1935,"close":2440,"change":2441,"percent_change":676,"volume":2442,"transactions":9,"vwap":2440},"2025-07-28",137.35001,-2.08,1628900,{"date":2444,"open":2445,"high":1985,"low":2446,"close":2447,"change":1286,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-25",139.17999,138.71001,139.42999,0.29,1244300,{"date":2451,"open":1954,"high":2311,"low":2452,"close":1540,"change":542,"percent_change":915,"volume":2453,"transactions":9,"vwap":1540},"2025-07-24",137.91,1082800,{"date":2455,"open":518,"high":2390,"low":1948,"close":2456,"change":1147,"percent_change":383,"volume":2457,"transactions":9,"vwap":2456},"2025-07-23",138.17,1062300,{"date":2459,"open":2460,"high":995,"low":2461,"close":2462,"change":2463,"percent_change":1526,"volume":2464,"transactions":9,"vwap":2462},"2025-07-22",138.23,138.039993,139.55,1.66,918500,{"date":2466,"open":1950,"high":2467,"low":2468,"close":2469,"change":565,"percent_change":1438,"volume":2470,"transactions":9,"vwap":2469},"2025-07-21",138.75,136.82001,137.89,1318800,{"date":2472,"open":2211,"high":2473,"low":1942,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-18",137.39,137.25999,2.53,1.88,1690900,{"date":2479,"open":2480,"high":1666,"low":2480,"close":2481,"change":1956,"percent_change":768,"volume":2482,"transactions":9,"vwap":2481},"2025-07-17",133.78,134.73,895900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":142,"volume":2490,"transactions":9,"vwap":2488},"2025-07-16",132.95,134.46001,132.55,134.23,0.88,1267800,{"date":2492,"open":2493,"high":1593,"low":2494,"close":2495,"change":1742,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-15",133.39,132.72,133.35001,-0.6,1419800,{"date":2499,"open":2500,"high":2264,"low":2501,"close":2502,"change":1771,"percent_change":1698,"volume":2503,"transactions":9,"vwap":2502},"2025-07-14",134.0099945,133.46001,134.14999,1073200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":521,"percent_change":1246,"volume":2510,"transactions":9,"vwap":2509},"2025-07-11",132.5,134.57001,132.39,133.88,1156400,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2422,"percent_change":2343,"volume":2516,"transactions":9,"vwap":2515},"2025-07-10",130.64,133.92999,133.66,1487000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1627,"volume":2524,"transactions":9,"vwap":2522},"2025-07-09",130.5,131.52,129.39,131.42,1.16,2170100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":364,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-08",130.3,130.67999,129.10001,130.25999,-0.66,1548700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":331,"change":1404,"percent_change":223,"volume":2538,"transactions":9,"vwap":331},"2025-07-07",131.87,132.28,130.38,1292700,{"date":2540,"open":1834,"high":2541,"low":1847,"close":2542,"change":2543,"percent_change":26,"volume":2544,"transactions":9,"vwap":2542},"2025-07-03",132.59,131.94,1.26,1384000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2528,"change":656,"percent_change":1559,"volume":2550,"transactions":9,"vwap":2528},"2025-07-02",132,132.31,129.85001,2022600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":1672,"change":1486,"percent_change":1487,"volume":2556,"transactions":9,"vwap":1672},"2025-07-01",132.89,133.85001,131.63,2222700,{"date":2558,"open":2559,"high":341,"low":1731,"close":1862,"change":2217,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1862},"2025-06-30",131.2,0.64,2277800,{"date":2563,"open":2564,"high":2565,"low":1864,"close":2566,"change":112,"percent_change":1374,"volume":2567,"transactions":9,"vwap":2566},"2025-06-27",131.60001,132.74001,131.62,1870400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1695,"change":1049,"percent_change":2248,"volume":2573,"transactions":9,"vwap":1695},"2025-06-26",131.080002,131.89,130.60001,1196300,{"date":2575,"open":2576,"high":2494,"low":2577,"close":2578,"change":2579,"percent_change":342,"volume":2580,"transactions":9,"vwap":2578},"2025-06-25",132.36,130.34,130.87,-2.35,1156300,{"date":2582,"open":2583,"high":1999,"low":2584,"close":2585,"change":2586,"percent_change":223,"volume":2587,"transactions":9,"vwap":2585},"2025-06-24",133.16,132.78,133.22,-0.82,1346300,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1110,"volume":2595,"transactions":9,"vwap":2593},"2025-06-23",133.28999,134.42,133.25999,134.039993,1.72,835000,{"date":2597,"open":2547,"high":2598,"low":2599,"close":1681,"change":1784,"percent_change":1457,"volume":2600,"transactions":9,"vwap":1681},"2025-06-20",133.3,131.84,1615400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":421,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-18",132.28999,132.71001,131.089996,131.8,-0.13,1566000,{"date":2610,"open":1589,"high":2611,"low":2559,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-06-17",133.28,131.97,-1.19,-0.89,2067100,{"date":2617,"open":1548,"high":2618,"low":2619,"close":2583,"change":605,"percent_change":2314,"volume":2620,"transactions":9,"vwap":2583},"2025-06-16",135.12,132.24001,1532600,{"date":2622,"open":2623,"high":1647,"low":2624,"close":477,"change":1404,"percent_change":2496,"volume":2625,"transactions":9,"vwap":477},"2025-06-13",136.029999,134.87,1182800,{"date":2627,"open":2246,"high":2623,"low":2628,"close":2623,"change":851,"percent_change":2192,"volume":2629,"transactions":9,"vwap":2623},"2025-06-12",134.88,1038000,{"date":2631,"open":2618,"high":1566,"low":2632,"close":2633,"change":1334,"percent_change":1206,"volume":2634,"transactions":9,"vwap":2633},"2025-06-11",134.39999,134.97,1290400,{"date":2636,"open":1999,"high":1666,"low":2637,"close":2628,"change":1048,"percent_change":43,"volume":2638,"transactions":9,"vwap":2628},"2025-06-10",133.24001,1250700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":1885,"change":1374,"percent_change":1930,"volume":2644,"transactions":9,"vwap":1885},"2025-06-09",133.5,134.67999,132.99001,1077400,{"date":2646,"open":2592,"high":351,"low":2647,"close":2554,"change":449,"percent_change":373,"volume":2648,"transactions":9,"vwap":2554},"2025-06-06",132.41,1419900,{"date":2650,"open":2592,"high":2592,"low":2651,"close":2652,"change":223,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-05",132.10001,132.7,-0.46,1479900,{"date":2656,"open":2657,"high":2657,"low":2611,"close":2658,"change":2659,"percent_change":898,"volume":2660,"transactions":9,"vwap":2658},"2025-06-04",135.52,133.31,-2.25,1159000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":695,"percent_change":1124,"volume":2667,"transactions":9,"vwap":2666},"2025-06-03",136.46001,136.61,134.080002,135.56,1097500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2236,"change":510,"percent_change":884,"volume":2673,"transactions":9,"vwap":2236},"2025-06-02",135.89999,136.7,135.21001,1073300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2289,"change":1457,"percent_change":2448,"volume":2679,"transactions":9,"vwap":2289},"2025-05-30",135.95,137.020004,135.75,1520100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":1647,"change":867,"percent_change":2685,"volume":2686,"transactions":9,"vwap":1647},"2025-05-29",134.72,136.27,134.58,0.95,1022900,{"date":2688,"open":389,"high":389,"low":352,"close":1618,"change":2689,"percent_change":1366,"volume":2690,"transactions":9,"vwap":1618},"2025-05-28",-2.14,1055000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1478,"volume":2698,"transactions":9,"vwap":2696},"2025-05-27",137.49001,137.62,136.2,137.12,0.8,746400,{"date":2700,"open":2701,"high":2702,"low":1550,"close":1564,"change":2343,"percent_change":2543,"volume":2703,"transactions":9,"vwap":1564},"2025-05-23",135.8,136.69,1069000,{"date":2705,"open":2706,"high":1572,"low":2493,"close":2707,"change":676,"percent_change":333,"volume":2708,"transactions":9,"vwap":2707},"2025-05-22",135.24001,134.62,2046300,{"date":2710,"open":2711,"high":2177,"low":2706,"close":2712,"change":2713,"percent_change":833,"volume":2714,"transactions":9,"vwap":2712},"2025-05-21",138.050003,136.11,-2.28,1459500,{"date":2716,"open":485,"high":2717,"low":2718,"close":2719,"change":2436,"percent_change":2607,"volume":2720,"transactions":9,"vwap":2719},"2025-05-20",139.25,137.92999,138.39,762900,{"date":2722,"open":2694,"high":2723,"low":2268,"close":2724,"change":1956,"percent_change":1957,"volume":2725,"transactions":9,"vwap":2724},"2025-05-19",138.72,138.57001,1101900,{"date":2727,"open":2236,"high":2728,"low":2204,"close":2298,"change":2729,"percent_change":1110,"volume":2730,"transactions":9,"vwap":2298},"2025-05-16",138.21001,1.77,1722400,{"date":2732,"open":2733,"high":1646,"low":1894,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-05-15",133.73,136.3,3.61,2.72,2464400,{"date":2739,"open":2584,"high":1632,"low":1757,"close":2740,"change":624,"percent_change":625,"volume":2741,"transactions":9,"vwap":2740},"2025-05-14",132.69,2181300,{"date":2743,"open":2643,"high":2514,"low":2744,"close":2745,"change":299,"percent_change":300,"volume":2746,"transactions":9,"vwap":2745},"2025-05-13",131.88,132.84,1837800,{"date":2748,"open":361,"high":2618,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-12",131.78999,133.10001,-3.02,-2.22,1376600,{"date":2755,"open":2756,"high":2268,"low":2004,"close":2757,"change":1286,"percent_change":310,"volume":2758,"transactions":9,"vwap":2757},"2025-05-09",136.050003,136.12,913000,{"date":2760,"open":2761,"high":2762,"low":1572,"close":1937,"change":1155,"percent_change":2763,"volume":2764,"transactions":9,"vwap":1937},"2025-05-08",137.98,138.35001,-2.09,1404400,{"date":2766,"open":2767,"high":541,"low":2767,"close":2768,"change":2685,"percent_change":1049,"volume":2769,"transactions":9,"vwap":2768},"2025-05-07",137.42999,138.61,1197600,{"date":2771,"open":2772,"high":2773,"low":2623,"close":2182,"change":2083,"percent_change":1910,"volume":2774,"transactions":9,"vwap":2182},"2025-05-06",136.74001,138.38,1206100,{"date":2776,"open":2777,"high":2240,"low":2778,"close":2702,"change":469,"percent_change":1472,"volume":2779,"transactions":9,"vwap":2702},"2025-05-05",136.52,135.059998,1407400,{"date":2781,"open":2782,"high":1619,"low":2778,"close":2783,"change":1784,"percent_change":152,"volume":2784,"transactions":9,"vwap":2783},"2025-05-02",136.10001,136.36,709900,{"date":2786,"open":2188,"high":2787,"low":2788,"close":2227,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2227},"2025-05-01",138.39999,135.2,-1.16,-0.85,1626600,{"date":2793,"open":1909,"high":2794,"low":2221,"close":350,"change":1472,"percent_change":1806,"volume":2795,"transactions":9,"vwap":350},"2025-04-30",137.48,2719100,{"date":2797,"open":2246,"high":2798,"low":2799,"close":1914,"change":1706,"percent_change":2192,"volume":2800,"transactions":9,"vwap":1914},"2025-04-29",137.75,134.75,1781000,{"date":2802,"open":2803,"high":2757,"low":2804,"close":2805,"change":2806,"percent_change":1049,"volume":2807,"transactions":9,"vwap":2805},"2025-04-28",134.84,133.059998,135.69,0.93,1118300,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2277,"change":2752,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2277},"2025-04-25",136.66,136.78999,134.32001,-1.62,1294700,{"date":2816,"open":2805,"high":2798,"low":2817,"close":2818,"change":2819,"percent_change":1285,"volume":2820,"transactions":9,"vwap":2818},"2025-04-24",134.91,136.98,0.82,1833000,{"date":2822,"open":1662,"high":1914,"low":2593,"close":2210,"change":1957,"percent_change":1771,"volume":2823,"transactions":9,"vwap":2210},"2025-04-23",2383800,{"date":184,"open":2825,"high":2826,"low":2827,"close":2701,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2701},133.089996,136.42,132.78999,2.71,2.04,2345100]