[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUK":3,"homepage-market-summary":36,"stock-historical-DUK":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DUK","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},"Duke Energy Corporation","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","Duke Energy is one of the largest US utilities, with subsidiaries in the Carolinas, Indiana, Florida, Ohio, and Kentucky that deliver electricity to more than 8 million customers. Its natural gas utilities serve more than 1.6 million customers.","26,441","Charlotte, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.8027,4.34,"Quarterly","2026-11-13",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},114.13,114.21,115.17,113.52,113.74,0.39,0.34,3849165.20357,63951,114.2466,134.49001,112.4,3793182.625027536,7.8,10958,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},111.22,3566182,1301656356.256884,-6.86,"2025-04-22",[188,189,199,209,218,228,239,250,261,272,283,294,302,311,322,333,343,353,362,372,383,394,404,414,425,436,446,456,466,477,488,499,509,520,528,539,549,559,569,579,589,599,608,617,627,637,648,659,668,678,689,698,709,718,727,736,743,752,759,768,777,786,795,804,813,822,829,837,846,854,863,870,879,886,893,902,909,916,923,931,939,947,955,963,971,979,985,992,1001,1009,1015,1022,1028,1034,1040,1047,1055,1063,1069,1074,1080,1086,1092,1098,1105,1112,1119,1127,1134,1141,1147,1154,1161,1170,1175,1182,1190,1198,1206,1212,1221,1227,1233,1240,1248,1255,1262,1270,1277,1283,1290,1298,1304,1307,1315,1324,1329,1335,1342,1349,1357,1364,1370,1377,1383,1391,1400,1407,1412,1420,1426,1433,1440,1447,1453,1458,1463,1466,1472,1479,1486,1492,1496,1504,1512,1518,1524,1530,1537,1545,1551,1558,1563,1571,1579,1586,1594,1599,1607,1614,1622,1627,1634,1642,1650,1657,1664,1671,1679,1687,1694,1701,1709,1716,1723,1729,1736,1742,1748,1755,1764,1772,1778,1785,1791,1798,1805,1813,1821,1827,1831,1840,1847,1854,1860,1866,1874,1879,1886,1892,1901,1906,1913,1918,1923,1929,1932,1937,1943,1948,1951,1957,1961,1965,1971,1976,1982,1988,1993,1996,2002,2007,2014,2021,2029,2033,2040,2046,2051,2055,2060,2065,2071,2076,2081,2086,2093,2097,2101,2107,2113,2119,2124,2128,2134,2138,2143,2148,2152,2157,2164,2171,2176,2182,2188,2193,2199,2203,2208,2213,2217,2223,2228,2236,2240,2246,2250,2256,2262,2267,2272,2277,2283,2287,2292,2299,2306,2311,2318,2325,2332,2337,2342,2347,2353,2358,2364,2370,2374,2378,2384,2389,2396,2401,2409,2415,2422,2428,2434,2440,2444,2449,2453,2460,2465,2473,2480,2484,2490,2494,2500,2505,2509,2514,2519,2522,2527,2533,2539,2543,2549,2554,2557,2562,2567,2573,2578,2584,2591,2597,2604,2611,2616,2622,2628,2634,2638,2642,2647,2652,2655,2660,2665,2671,2675],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",113.55,114.01,112.61,-0.27,-0.24,4797775.874891,75082,113.5197,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",114.8,115.025,113.9,-0.2,-0.18,4446549.69232,61932,114.2683,{"date":210,"open":211,"high":212,"low":32,"close":22,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",112.87,114.44,0.8,0.71,5181935.282426,72511,113.8946,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":113,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",113.5,113.845,112.79,113.41,0.05,4193535.362997,62908,113.3941,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",113.14,113.61,112.52,113.35,0.12,0.11,3749351.103832,65554,113.0599,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",114.76,115.03,113.16,113.23,-0.94,-0.82,3757216.945097,60483,113.7963,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",116,116.01,114.1012,114.17,-2.14,-1.84,3884048.145527,59072,114.4748,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",116.49,117.01,116.0601,116.31,-0.43,-0.37,2777578.977232,45665,116.4799,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",117.49,118,116.6,116.74,-0.79,-0.67,4270664.091796,54412,117.0323,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",117.92,118.02,117.035,117.53,-1.01,-0.85,8616463.810456,55483,117.5647,{"date":295,"open":296,"high":297,"low":288,"close":298,"change":138,"percent_change":143,"volume":299,"transactions":300,"vwap":301},"2026-09-17",118.36,118.57,118.54,4145182.943635,46393,118.2358,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":118,"percent_change":118,"volume":308,"transactions":309,"vwap":310},"2026-09-16",118.42,118.76,117.4556,117.76,3824292.586546,50346,117.9432,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",119.14,119.27,117.57,117.77,-1.25,-1.05,4462318.311019,58943,117.9951,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",120.05,120.465,118.68,119.02,-0.4,-0.33,3145747.165183,49932,119.0205,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":224,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",120.26,120.345,118.99,119.42,0.04,3033912.45391,48555,119.4883,{"date":344,"open":345,"high":346,"low":314,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",120.98,121.26,119.37,-1.06,-0.88,3270843.858075,51754,119.7057,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":279,"volume":359,"transactions":360,"vwap":361},"2026-09-09",121.57,119.69,120.43,-0.81,4079916.523818,51033,120.3705,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":95,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",120.21,121.62,120,121.24,0.85,3462404.135247,49762,121.1539,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",120.74,121.429,119.97,120.22,-1.18,-0.97,3208901.685209,46784,120.5386,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",120.81,121.98,120.755,121.4,0.84,0.7,3358518.758223,52819,121.4168,{"date":395,"open":377,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",121.06,119.22,120.56,0.17,0.14,3417472.934224,61403,120.3982,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":133,"volume":411,"transactions":412,"vwap":413},"2026-09-01",120.48,121.25,119.76,120.39,0.48,3175107.140818,58741,120.2889,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",119.6,120.52,119.0401,119.91,-0.34,-0.28,4285518.300882,55037,119.9324,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",121.41,121.585,119.72,120.25,-0.59,-0.49,2705160.007951,49750,120.4122,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":318,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",120.8,121.1799,120.1,120.84,-0.86,3212880.216091,52326,120.7751,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":128,"volume":453,"transactions":454,"vwap":455},"2026-08-26",121.6,122.5745,121.59,121.89,0.3,2744618.538228,46707,121.9853,{"date":457,"open":458,"high":459,"low":460,"close":450,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",121.7,122.2,121.16,-0.38,-0.31,2766802.805015,38322,121.6952,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",120.2,122.21,119.99,121.97,2.12,1.77,3356426.304062,59885,121.5333,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",122.84,123.04,119.74,119.85,-2.84,-2.31,4845632.493432,68169,120.5816,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",123.25,124.28,122.66,122.69,-0.91,-0.74,3308077.888768,53219,123.2758,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":462,"volume":506,"transactions":507,"vwap":508},"2026-08-19",124.73,125.11,123,123.6,-0.39,3482257.025998,51538,123.8579,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",124.96,125.66,123.91,123.99,0.41,0.33,5396979.980628,64522,124.3378,{"date":521,"open":490,"high":522,"low":523,"close":524,"change":420,"percent_change":194,"volume":525,"transactions":526,"vwap":527},"2026-08-17",124.05,122.855,123.58,3001684.828989,46304,123.5565,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",123.18,124.43,123.01,123.92,-0.57,-0.46,4124292.767749,51594,123.8465,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":52,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",123.77,124.655,123.62,124.49,0.81,3271638.037166,52448,124.2698,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":452,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",122.71,123.735,122.5,123.49,0.24,3241818.746413,50598,123.3171,{"date":560,"open":407,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",123.34,120.865,123.19,2,1.65,6930901.463651,73927,122.5351,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",124,120.73,121.19,-3.66,-2.93,11783825.158879,131970,121.5395,{"date":580,"open":503,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",125.4,122.34,124.85,0.95,0.77,3757249.22039,64984,124.7579,{"date":590,"open":591,"high":502,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",124.94,122.59,123.9,0.56,0.45,4347468.805824,70766,123.5202,{"date":600,"open":601,"high":601,"low":602,"close":561,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",124.35,122.37,-0.93,-0.75,6163526.667265,75588,123.1889,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":118,"percent_change":118,"volume":614,"transactions":615,"vwap":616},"2026-08-04",123.51,124.87,121.7991,124.27,4969683.966634,85918,123.9493,{"date":618,"open":619,"high":620,"low":621,"close":491,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",125,126.01,123.495,-1.15,-0.92,4858271.762066,82723,124.4296,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":279,"volume":634,"transactions":635,"vwap":636},"2026-07-31",125.65,126.38,124.63,125.43,-0.84,4273601.600824,69831,125.5469,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",129.16,129.295,125.24,126.27,-2.81,-2.18,4857313.006948,79655,126.5287,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",129.75,130.29,128.36,129.08,-0.16,-0.12,3583695.593291,67515,129.3169,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":515,"percent_change":148,"volume":665,"transactions":666,"vwap":667},"2026-07-28",129.82,132.645,129.215,129.24,3530181.858256,56112,130.4789,{"date":669,"open":650,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",130.87,128.64,128.83,-1.69,-1.29,2878092.860505,51787,129.2201,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",129.34,131,129.26,130.52,1.26,0.97,2766054.993009,50716,130.2425,{"date":690,"open":691,"high":692,"low":693,"close":682,"change":694,"percent_change":95,"volume":695,"transactions":696,"vwap":697},"2026-07-23",128.85,129.71,127.56,1.31,3388474.688723,58447,129.0046,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",127.14,127.98,126.45,127.95,2.04,1.62,3410132.152027,58418,127.5178,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":113,"percent_change":224,"volume":715,"transactions":716,"vwap":717},"2026-07-21",125.1,125.92,124.62,125.91,4113336.122498,61012,125.5252,{"date":719,"open":714,"high":720,"low":721,"close":722,"change":389,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",127.52,125.01,125.85,0.67,4309255.408671,64784,125.8684,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",127.96,129.25999,124.66,125.010002,-1.1,-0.87,4888000,{"date":737,"open":738,"high":739,"low":601,"close":740,"change":473,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-16",124.7,126.26,126.11,1.42,3518500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",126.21,126.76,124.099998,124.34,-2.03,-1.61,3482200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":432,"percent_change":505,"volume":758,"transactions":9,"vwap":757},"2026-07-14",127.18,127.73,125.88,126.37,2391500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",125.6,127.28,125.5,126.86,1.38,1.1,2362000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",125.16,126.16,124.69,125.48,0.22,0.18,2801200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",126.52,127.2,124.78,125.26,-1.53,-1.21,3807500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",128.25,128.72,126.54,126.79,-1.43,-1.12,2570100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",127.45,130.37,126.92,128.22,2.25,1.79,3416100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",129.17,129.44,125.78,125.97,-3.63,-2.8,5757600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",126.5,129.66,126.3,129.60001,3.83,3.05,5123300,{"date":823,"open":824,"high":825,"low":641,"close":826,"change":358,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-01",126.58,126.81,125.77,-0.64,4257900,{"date":830,"open":831,"high":832,"low":833,"close":824,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-30",127.65,127.93,126.39,-1.75,-1.36,3882100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",128.27,128.64999,127.6,128.33,-0.07,-0.05,2818600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":108,"volume":853,"transactions":9,"vwap":851},"2026-06-26",127.85,128.48,127.5,128.39999,1.29,4450300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",126.69,128.16,125.72,127.11,0.58,0.46,3985100,{"date":864,"open":865,"high":790,"low":501,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",125.86,126.53,1.48,1.18,4420100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",124.75,125.58,123.45,125.050003,1.53,1.24,3674000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":420,"percent_change":194,"volume":885,"transactions":9,"vwap":884},"2026-06-22",123.48,124.72,123.35,123.52,3802800,{"date":887,"open":503,"high":888,"low":889,"close":890,"change":891,"percent_change":235,"volume":892,"transactions":9,"vwap":890},"2026-06-18",125.25,122.83,123.86,0.13,8866200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",125.2,125.81,123.010002,123.73,-2.33,-1.85,3266500,{"date":903,"open":904,"high":905,"low":619,"close":906,"change":138,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-16",125.019997,126.97,126.059998,0.62,3559300,{"date":910,"open":571,"high":911,"low":912,"close":913,"change":914,"percent_change":128,"volume":915,"transactions":9,"vwap":913},"2026-06-15",126.019997,123.059998,125.28,0.31,4018800,{"date":917,"open":772,"high":918,"low":919,"close":920,"change":138,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",125.49,124.23,124.97,0.63,2451300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":290,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",125.54,126.25,124.080002,124.19,-0.68,3286600,{"date":932,"open":933,"high":934,"low":874,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",124.99,125.61,125.040001,1.22,0.99,2883100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":473,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-09",122.39,124.9,121.61,123.82,1.45,3009400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":834,"volume":954,"transactions":9,"vwap":952},"2026-06-08",123.87,124.56,121.9,122.050003,-2.17,3058800,{"date":956,"open":553,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",125.3,122.27,124.22,2.4,1.97,3362900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":138,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-04",121.58,122.72,120.099998,121.82,0.64,3481900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":844,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-03",121.34,123.47,121,121.040001,-0.04,3499900,{"date":980,"open":981,"high":367,"low":408,"close":982,"change":983,"percent_change":52,"volume":984,"transactions":9,"vwap":982},"2026-06-02",120.059998,121.089996,1.2,3445100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":483,"percent_change":484,"volume":991,"transactions":9,"vwap":990},"2026-06-01",121.42,122.16,119.79,119.89,3215700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",123.96,124.42,122.29,122.73,-1.03,-0.83,3903100,{"date":1002,"open":770,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",125.95,123.65,123.76,-1.59,-1.27,3047800,{"date":1010,"open":1011,"high":629,"low":1012,"close":1013,"change":153,"percent_change":452,"volume":1014,"transactions":9,"vwap":1013},"2026-05-27",124.52,124.12,125.35,3128900,{"date":1016,"open":1017,"high":896,"low":1018,"close":920,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":920},"2026-05-26",125.7,124.95,-0.7,-0.56,2877000,{"date":1023,"open":1024,"high":1025,"low":959,"close":1026,"change":108,"percent_change":545,"volume":1027,"transactions":9,"vwap":1026},"2026-05-22",124.45,125.89,125.67,2446300,{"date":1029,"open":1030,"high":1031,"low":490,"close":731,"change":368,"percent_change":1032,"volume":1033,"transactions":9,"vwap":731},"2026-05-21",123.68,124.81,0.69,2205900,{"date":1035,"open":738,"high":895,"low":1036,"close":1037,"change":604,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-20",123.67,123.81,-0.6,3988800,{"date":1041,"open":1042,"high":731,"low":1043,"close":950,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":950},"2026-05-19",122.81,122.51,1.72,1.4,4381600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":479,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":479},"2026-05-18",121.8,122.95,121.2,1.89,1.56,2865500,{"date":1056,"open":1050,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",123.26,120.9,120.95,-3.36,-2.7,3832100,{"date":1064,"open":593,"high":1065,"low":1066,"close":1067,"change":515,"percent_change":516,"volume":1068,"transactions":9,"vwap":1067},"2026-05-14",124.4,123.41,124.31,2483100,{"date":1070,"open":514,"high":1071,"low":479,"close":593,"change":1072,"percent_change":245,"volume":1073,"transactions":9,"vwap":593},"2026-05-13",124.53,-1.17,3404400,{"date":1075,"open":619,"high":1076,"low":1077,"close":1078,"change":399,"percent_change":400,"volume":1079,"transactions":9,"vwap":1078},"2026-05-12",125.83,123.85,125.07,3337900,{"date":1081,"open":1071,"high":1082,"low":1083,"close":942,"change":44,"percent_change":1084,"volume":1085,"transactions":9,"vwap":942},"2026-05-11",125.36,124.38,0.59,2256300,{"date":1087,"open":935,"high":1088,"low":1089,"close":1090,"change":1019,"percent_change":1020,"volume":1091,"transactions":9,"vwap":1090},"2026-05-08",125.69,123.43,124.17,2585800,{"date":1093,"open":619,"high":1094,"low":1095,"close":611,"change":279,"percent_change":1096,"volume":1097,"transactions":9,"vwap":611},"2026-05-07",125.099998,124.050003,-0.53,3296400,{"date":1099,"open":1100,"high":1101,"low":619,"close":925,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":925},"2026-05-06",127.040001,127.49,-2.04,-1.6,5947000,{"date":1106,"open":1107,"high":1108,"low":693,"close":1109,"change":891,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",128.89999,129.28999,127.58,0.1,3994000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":797,"change":622,"percent_change":1117,"volume":1118,"transactions":9,"vwap":797},"2026-05-04",128,129,126.75,-0.89,3365800,{"date":1120,"open":807,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",130.7,128.59,128.60001,-0.95,-0.73,2578900,{"date":1128,"open":1129,"high":1130,"low":740,"close":1131,"change":1132,"percent_change":960,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",127.029999,129.84,129.55,3.04,3799600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":674,"percent_change":289,"volume":1140,"transactions":9,"vwap":1139},"2026-04-29",127.31,127.94,126.35,126.51,2322100,{"date":1142,"open":1143,"high":1123,"low":1144,"close":1145,"change":214,"percent_change":594,"volume":1146,"transactions":9,"vwap":1145},"2026-04-28",128.47,127.099998,127.8,2167000,{"date":1148,"open":1149,"high":1150,"low":764,"close":1151,"change":205,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-27",127.66,128.34,127.089996,-0.14,2322600,{"date":1155,"open":1156,"high":788,"low":1157,"close":1158,"change":1159,"percent_change":1038,"volume":1160,"transactions":9,"vwap":1158},"2026-04-24",127.79,126.77,127.27,-0.77,2399700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-23",126.4,128.32001,126,128.039993,2.79,2.23,2624800,{"date":1171,"open":1116,"high":1172,"low":942,"close":888,"change":1173,"percent_change":329,"volume":1174,"transactions":9,"vwap":888},"2026-04-22",127.26,-0.42,3053000,{"date":1176,"open":1143,"high":1177,"low":1178,"close":1026,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1026},"2026-04-21",128.50999,125.64,-2.19,-1.71,2842800,{"date":1183,"open":1184,"high":1185,"low":1109,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",128.13,129.17999,127.86,-0.17,-0.13,2710600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1038,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-17",127.51,128.2,125.93,128.029999,-0.47,3461600,{"date":1199,"open":755,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",129.0099945,127.12,128.63,0.65,0.51,2712700,{"date":1207,"open":1208,"high":1208,"low":832,"close":701,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":701},"2026-04-15",129.25,-1.8,-1.39,3294800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-14",129.85001,130.10001,128.38,129.78,-0.62,-0.48,2506200,{"date":1222,"open":1223,"high":1224,"low":650,"close":1225,"change":1210,"percent_change":318,"volume":1226,"transactions":9,"vwap":1225},"2026-04-13",131.83,132.12,130.39999,3580000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":784,"percent_change":494,"volume":1232,"transactions":9,"vwap":1231},"2026-04-10",132.41,133.52,131.78999,2758800,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":1045,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-09",131.28,134.13,133,1.06,3118700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1187,"volume":1247,"transactions":9,"vwap":1245},"2026-04-08",130.32001,131.66,129.46001,131.60001,-0.22,3716800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":515,"percent_change":914,"volume":1254,"transactions":9,"vwap":1253},"2026-04-07",131.5,132.88,131.14999,131.82001,2563300,{"date":1256,"open":1257,"high":1258,"low":681,"close":1259,"change":358,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",131.63,132.7,131.41,-0.61,2819800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":108,"volume":1269,"transactions":9,"vwap":1267},"2026-04-02",131.89999,133.029999,130.89999,132.22,1.32,3720600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1266,"change":977,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-04-01",130.42999,131.87,129.86,-0.03,4314900,{"date":1278,"open":1279,"high":1279,"low":650,"close":1280,"change":1159,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-31",132.66,130.94,-0.58,5376100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1044,"percent_change":1268,"volume":1289,"transactions":9,"vwap":1288},"2026-03-30",131.45,132.71001,131.070007,131.71001,3968800,{"date":1291,"open":1131,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",131.21001,129.020004,129.99001,0.61,0.47,4797600,{"date":1299,"open":842,"high":1300,"low":1301,"close":1302,"change":936,"percent_change":584,"volume":1303,"transactions":9,"vwap":1302},"2026-03-26",129.88,127.9,129.38,3182300,{"date":1305,"open":1193,"high":1115,"low":754,"close":857,"change":138,"percent_change":1295,"volume":1306,"transactions":9,"vwap":857},"2026-03-25",3369100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":339,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-24",126.98,129.089996,126.85,127.38,0.03,4423400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-23",127.92,128.12,126.95,127.34,0.53,0.42,4320600,{"date":1325,"open":1272,"high":1326,"low":1157,"close":825,"change":575,"percent_change":1327,"volume":1328,"transactions":9,"vwap":825},"2026-03-20",130.53999,-2.26,7644800,{"date":1330,"open":1331,"high":1259,"low":1332,"close":1333,"change":289,"percent_change":1159,"volume":1334,"transactions":9,"vwap":1333},"2026-03-19",130.75,128.88,129.74001,5543100,{"date":1336,"open":1337,"high":1338,"low":1121,"close":1331,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1331},"2026-03-18",132.31,132.64,-2.2,-1.65,3454700,{"date":1343,"open":1344,"high":31,"low":1345,"close":1346,"change":1347,"percent_change":461,"volume":1348,"transactions":9,"vwap":1346},"2026-03-17",134.28,132.78999,132.95,-0.51,3948800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":914,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-16",133.85001,134.27,133.050003,133.46001,0.23,4974000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":108,"volume":1363,"transactions":9,"vwap":1361},"2026-03-13",132.49001,134.12,133.14999,1.33,4710200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1253,"change":802,"percent_change":765,"volume":1369,"transactions":9,"vwap":1253},"2026-03-12",130,133.2,129.96001,5842300,{"date":1371,"open":1372,"high":1373,"low":639,"close":1374,"change":27,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-11",129.5,130.5,130.029999,0.26,4249500,{"date":1378,"open":1372,"high":1379,"low":1380,"close":1381,"change":1210,"percent_change":348,"volume":1382,"transactions":9,"vwap":1381},"2026-03-10",130.69,128.55,129.69,8176600,{"date":1384,"open":1385,"high":1386,"low":1326,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-09",131.86,132.48,131.080002,-1.42,-1.07,7057200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-06",131.39999,132.63,130.23,132.5,0.89,0.68,5041000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":194,"percent_change":204,"volume":1406,"transactions":9,"vwap":1405},"2026-03-05",131.0099945,131.73,129.53,131.61,4860500,{"date":1408,"open":1250,"high":1279,"low":1409,"close":1410,"change":595,"percent_change":27,"volume":1411,"transactions":9,"vwap":1410},"2026-03-04",130.56,131.88,3702400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":204,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-03",130.85001,132.3,128.49001,131.42999,-0.15,3579600,{"date":1421,"open":681,"high":1422,"low":1423,"close":1257,"change":138,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1257},"2026-03-02",132.2,130.55,0.6,5034200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1414,"change":705,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1414},"2026-02-27",129.87,131.57001,129.3,1.25,4691400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":452,"percent_change":1355,"volume":1439,"transactions":9,"vwap":1438},"2026-02-26",129.27,129.8,128.24001,129.23,3737800,{"date":1441,"open":1442,"high":806,"low":1443,"close":1444,"change":1296,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-25",128.080002,126.28,128.92999,0.37,3853900,{"date":1448,"open":1186,"high":1449,"low":779,"close":1450,"change":723,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-24",128.57001,128.46001,0.52,4231900,{"date":1454,"open":1455,"high":1456,"low":825,"close":1156,"change":108,"percent_change":213,"volume":1457,"transactions":9,"vwap":1156},"2026-02-23",126.83,128.61,4891100,{"date":1459,"open":754,"high":1136,"low":1460,"close":1461,"change":515,"percent_change":148,"volume":1462,"transactions":9,"vwap":1461},"2026-02-20",125.080002,126.78,5039300,{"date":1464,"open":1178,"high":746,"low":957,"close":757,"change":123,"percent_change":73,"volume":1465,"transactions":9,"vwap":757},"2026-02-19",5483600,{"date":1467,"open":1468,"high":1468,"low":781,"close":641,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":641},"2026-02-18",126.9,-1.47,-1.16,4111700,{"date":1473,"open":1474,"high":1115,"low":1475,"close":1476,"change":1477,"percent_change":1470,"volume":1478,"transactions":9,"vwap":1476},"2026-02-17",128.5,126.17,126.71,-1.49,4252700,{"date":1480,"open":502,"high":1481,"low":1482,"close":1193,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1193},"2026-02-13",128.25999,124.98,2.09,1.66,5569400,{"date":1487,"open":581,"high":1488,"low":1489,"close":740,"change":1490,"percent_change":44,"volume":1491,"transactions":9,"vwap":740},"2026-02-12",128.089996,125.31,0.91,7095000,{"date":1493,"open":613,"high":581,"low":1494,"close":895,"change":1053,"percent_change":684,"volume":1495,"transactions":9,"vwap":895},"2026-02-11",122.92,5980300,{"date":1497,"open":459,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-10",124.37,120.46,123.64,1.92,1.58,6608700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1152,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-09",121.49,122.059998,120.78,121.72,-0.11,4288500,{"date":1513,"open":571,"high":491,"low":973,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-06",121.86,-1.55,-1.26,4412100,{"date":1519,"open":1520,"high":1095,"low":1521,"close":1066,"change":983,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1066},"2026-02-05",123.029999,122.43,0.98,4224100,{"date":1525,"open":1526,"high":883,"low":943,"close":469,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":469},"2026-02-04",122.44,0.54,0.44,5679700,{"date":1531,"open":1532,"high":951,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-03",119.48,121.67,2.18,1.82,4169300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":783,"volume":1544,"transactions":9,"vwap":1542},"2026-02-02",121.46,122,119.040001,119.49,-1.86,4273000,{"date":1546,"open":1547,"high":1548,"low":967,"close":1549,"change":861,"percent_change":153,"volume":1550,"transactions":9,"vwap":1549},"2026-01-30",120.72,121.43,121.35,5603000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1203,"percent_change":1527,"volume":1557,"transactions":9,"vwap":1556},"2026-01-29",120.38,121.74,120.29,120.89,4298400,{"date":1559,"open":468,"high":1560,"low":416,"close":1561,"change":844,"percent_change":977,"volume":1562,"transactions":9,"vwap":1561},"2026-01-28",121.099998,120.24,4463400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1555,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1555},"2026-01-27",118.78,120.32,118.2,1.51,1.27,4812900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1565,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1565},"2026-01-26",118.16,119.7,118.010002,1.35,1.15,3955600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":421,"percent_change":195,"volume":1585,"transactions":9,"vwap":1584},"2026-01-23",117.89,117.94,116.25,117.43,4491000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1210,"volume":1593,"transactions":9,"vwap":1591},"2026-01-22",119.15,119.51,117.62,117.71,-1.66,3807200,{"date":1595,"open":1596,"high":441,"low":1597,"close":347,"change":205,"percent_change":1418,"volume":1598,"transactions":9,"vwap":347},"2026-01-21",120.19,118.46,4751700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":516,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-20",119.07,119.65,118.099998,119.55,0.28,4595000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":397,"change":148,"percent_change":1612,"volume":1613,"transactions":9,"vwap":397},"2026-01-16",118.5,119.4,117.86,0.27,4499800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":774,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-15",118.63,119.41,118.45,118.9,0.19,3716400,{"date":1623,"open":315,"high":1624,"low":1625,"close":326,"change":852,"percent_change":766,"volume":1626,"transactions":9,"vwap":326},"2026-01-14",119.29,117.35,4554900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1398,"percent_change":860,"volume":1633,"transactions":9,"vwap":1632},"2026-01-13",116.48,117.56,115.98,117.39,3284100,{"date":1635,"open":1636,"high":274,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-12",116.77,116.27,116.71,-0.09,-0.08,3007800,{"date":1643,"open":1632,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-09",118.26,116.76,116.8,-0.52,-0.44,2884800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":123,"percent_change":685,"volume":1656,"transactions":9,"vwap":1655},"2026-01-08",116.51,118.6,116.19,117.32,3214100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1654,"change":1515,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1654},"2026-01-07",118.12,118.3,115.95,-1.32,3227800,{"date":1665,"open":1645,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":213,"volume":1670,"transactions":9,"vwap":1668},"2026-01-06",117.91,116.4,117.74,0.93,3303700,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-05",117,115.099998,116.81,-0.63,-0.54,4310300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1355,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-02",117.18,118.07,116.38,117.44,0.2,2619600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1196,"percent_change":328,"volume":1693,"transactions":9,"vwap":1692},"2025-12-31",117.7,117.81,117.099998,117.21,1973900,{"date":1695,"open":1696,"high":1582,"low":1697,"close":1698,"change":1699,"percent_change":400,"volume":1700,"transactions":9,"vwap":1698},"2025-12-30",117.59,117.25,117.68,0.16,1834800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":27,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",117.3,118.029999,117.080002,117.52,0.29,2489100,{"date":1710,"open":1711,"high":1712,"low":1636,"close":1681,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1681},"2025-12-26",117.16,117.8,-0.3,-0.26,1440300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1032,"percent_change":1084,"volume":1722,"transactions":9,"vwap":1721},"2025-12-24",117.19,117.51,116.82,117.48,1060600,{"date":1724,"open":1725,"high":1718,"low":1726,"close":1727,"change":59,"percent_change":1322,"volume":1728,"transactions":9,"vwap":1727},"2025-12-23",116.37,116.12,116.79,3627800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":165,"percent_change":969,"volume":1735,"transactions":9,"vwap":1734},"2025-12-22",115.3,116.46,115,116.3,2477200,{"date":1737,"open":1584,"high":274,"low":1738,"close":1739,"change":1740,"percent_change":673,"volume":1741,"transactions":9,"vwap":1739},"2025-12-19",115.55,115.56,-1.99,6898600,{"date":1743,"open":1744,"high":1690,"low":1745,"close":1746,"change":234,"percent_change":1110,"volume":1747,"transactions":9,"vwap":1746},"2025-12-18",117.34,116.65,117.55,4611000,{"date":1749,"open":1750,"high":1666,"low":1751,"close":1584,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1584},"2025-12-17",115.47,115.4,1.84,1.59,4436700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-16",116.98,117.22,115.24,115.59,-1.14,-0.98,3222300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":877,"volume":1771,"transactions":9,"vwap":1769},"2025-12-15",115.81,116.95,115.41,116.73,1.43,3797200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1731,"change":1490,"percent_change":213,"volume":1777,"transactions":9,"vwap":1731},"2025-12-12",114.5,115.35,114.4,2955700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":26,"percent_change":27,"volume":1784,"transactions":9,"vwap":1783},"2025-12-11",114.56,115.5,113.99,114.39,2992300,{"date":1786,"open":1787,"high":1751,"low":203,"close":1788,"change":1789,"percent_change":79,"volume":1790,"transactions":9,"vwap":1788},"2025-12-10",115.28,114,-1.24,3366400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1759,"change":1796,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1759},"2025-12-09",115.8,116.21,115.050003,0.02,2929700,{"date":1799,"open":1800,"high":1801,"low":21,"close":1802,"change":1803,"percent_change":793,"volume":1804,"transactions":9,"vwap":1802},"2025-12-08",116.2,116.42,115.22,-1.3,5217200,{"date":1806,"open":1807,"high":1808,"low":1667,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-05",117.84,118.18,116.52,-1.45,-1.23,3983100,{"date":1814,"open":1815,"high":1816,"low":1807,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-04",118.38,119.44,117.97,-0.65,-0.55,3151000,{"date":1822,"open":1823,"high":398,"low":1824,"close":1825,"change":1389,"percent_change":1117,"volume":1826,"transactions":9,"vwap":1825},"2025-12-03",119.87,118.37,118.62,3328400,{"date":1828,"open":1560,"high":1829,"low":347,"close":356,"change":348,"percent_change":349,"volume":1830,"transactions":9,"vwap":356},"2025-12-02",121.14,3554400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-01",123.21,123.46,120.67,120.75,-3.19,-2.57,4050600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1204,"percent_change":515,"volume":1846,"transactions":9,"vwap":1845},"2025-11-28",123.15,124.13,123.040001,123.94,1439800,{"date":1848,"open":1849,"high":504,"low":1850,"close":1089,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1089},"2025-11-26",122.41,121.95,1.5,1.23,3374400,{"date":1855,"open":1856,"high":1857,"low":450,"close":1858,"change":654,"percent_change":1188,"volume":1859,"transactions":9,"vwap":1858},"2025-11-25",122.26,122.98,121.93,2835100,{"date":1861,"open":1862,"high":1066,"low":388,"close":1863,"change":1864,"percent_change":1281,"volume":1865,"transactions":9,"vwap":1863},"2025-11-24",123.07,122.089996,-0.71,3442700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1375,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-21",122.94,123.39,121.91,122.8,0.21,4407000,{"date":1875,"open":1876,"high":1857,"low":1514,"close":1877,"change":914,"percent_change":128,"volume":1878,"transactions":9,"vwap":1877},"2025-11-20",122.28,122.54,2639200,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1007,"volume":1885,"transactions":9,"vwap":1883},"2025-11-19",123.88,121.45,122.23,-1.57,3411000,{"date":1887,"open":629,"high":1194,"low":1888,"close":1889,"change":1890,"percent_change":733,"volume":1891,"transactions":9,"vwap":1889},"2025-11-18",123.79,123.8,-1.38,3774300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-17",123.33,125.21,122.86,125.18,2.47,2.01,3879900,{"date":1902,"open":1894,"high":1903,"low":1904,"close":551,"change":349,"percent_change":1864,"volume":1905,"transactions":9,"vwap":551},"2025-11-14",124.2,122.25,3878200,{"date":1907,"open":1005,"high":1908,"low":1909,"close":1910,"change":462,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-13",124.59,123.099998,123.59,-0.25,3277900,{"date":1914,"open":1915,"high":1916,"low":1089,"close":593,"change":1355,"percent_change":1620,"volume":1917,"transactions":9,"vwap":593},"2025-11-12",123.66,124.29,3238900,{"date":1919,"open":1920,"high":959,"low":1921,"close":1036,"change":165,"percent_change":1424,"volume":1922,"transactions":9,"vwap":1036},"2025-11-11",123.13,122.31,3101600,{"date":1924,"open":1925,"high":1030,"low":1926,"close":1927,"change":1125,"percent_change":431,"volume":1928,"transactions":9,"vwap":1927},"2025-11-10",123.050003,121.84,122.93,4442000,{"date":1930,"open":747,"high":858,"low":1849,"close":1915,"change":420,"percent_change":194,"volume":1931,"transactions":9,"vwap":1915},"2025-11-07",5456800,{"date":1933,"open":504,"high":1934,"low":1935,"close":571,"change":1355,"percent_change":1620,"volume":1936,"transactions":9,"vwap":571},"2025-11-06",124.86,123.4,4674700,{"date":1938,"open":1888,"high":1939,"low":1940,"close":541,"change":1941,"percent_change":844,"volume":1942,"transactions":9,"vwap":541},"2025-11-05",124.48,123.17,-0.06,3822300,{"date":1944,"open":748,"high":1945,"low":554,"close":1946,"change":1699,"percent_change":891,"volume":1947,"transactions":9,"vwap":1946},"2025-11-04",124.51,123.83,3169800,{"date":1949,"open":949,"high":571,"low":958,"close":1036,"change":1676,"percent_change":1347,"volume":1950,"transactions":9,"vwap":1036},"2025-11-03",3365700,{"date":1952,"open":748,"high":1953,"low":1954,"close":1955,"change":494,"percent_change":1125,"volume":1956,"transactions":9,"vwap":1955},"2025-10-31",124.93,123.75,124.3,2961900,{"date":1958,"open":1011,"high":756,"low":1083,"close":1895,"change":1959,"percent_change":165,"volume":1960,"transactions":9,"vwap":1895},"2025-10-30",0.92,2666400,{"date":1962,"open":629,"high":1963,"low":944,"close":1916,"change":835,"percent_change":79,"volume":1964,"transactions":9,"vwap":1916},"2025-10-29",126.07,3686400,{"date":1966,"open":764,"high":1967,"low":1968,"close":629,"change":257,"percent_change":1969,"volume":1970,"transactions":9,"vwap":629},"2025-10-28",127.35,125.38,-1.44,3159200,{"date":1972,"open":1973,"high":1109,"low":739,"close":1101,"change":234,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1101},"2025-10-27",127,0.09,2308300,{"date":1977,"open":1978,"high":1979,"low":1309,"close":1980,"change":235,"percent_change":1974,"volume":1981,"transactions":9,"vwap":1980},"2025-10-24",127.3,128.44,127.37,2175000,{"date":1983,"open":1274,"high":1274,"low":1984,"close":1172,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1172},"2025-10-23",127.17,-1.77,-1.37,2531000,{"date":1989,"open":1380,"high":1374,"low":1101,"close":1990,"change":390,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-22",129.029999,0.55,3143000,{"date":1994,"open":1372,"high":1372,"low":1172,"close":842,"change":1260,"percent_change":1196,"volume":1995,"transactions":9,"vwap":842},"2025-10-21",2628800,{"date":1997,"open":1115,"high":1998,"low":1999,"close":2000,"change":515,"percent_change":148,"volume":2001,"transactions":9,"vwap":2000},"2025-10-20",129.2,127.69,128.94,3759300,{"date":2003,"open":2004,"high":840,"low":1201,"close":2005,"change":123,"percent_change":1397,"volume":2006,"transactions":9,"vwap":2005},"2025-10-17",128.17,128.53,3120800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2011,"change":1007,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-16",128.84,129.50999,127.4,-0.99,2785200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":368,"percent_change":143,"volume":2020,"transactions":9,"vwap":2019},"2025-10-15",128.17999,128.99001,127.07,128.67,3023200,{"date":2022,"open":2023,"high":1416,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-14",126.91,126.29,127.82,1.73,1.37,2712900,{"date":2030,"open":745,"high":1319,"low":1088,"close":2031,"change":603,"percent_change":1125,"volume":2032,"transactions":9,"vwap":2031},"2025-10-13",126.089996,2136200,{"date":2034,"open":2035,"high":1158,"low":904,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-10",125.29,127.019997,2.31,1.85,2955400,{"date":2041,"open":2042,"high":2031,"low":2043,"close":2044,"change":1647,"percent_change":1173,"volume":2045,"transactions":9,"vwap":2044},"2025-10-09",125.9,124.61,124.71,1500800,{"date":2047,"open":739,"high":2048,"low":1065,"close":2049,"change":329,"percent_change":1714,"volume":2050,"transactions":9,"vwap":2049},"2025-10-08",126.32,125.23,2423000,{"date":2052,"open":583,"high":1003,"low":748,"close":2053,"change":868,"percent_change":584,"volume":2054,"transactions":9,"vwap":2053},"2025-10-07",125.56,2723300,{"date":2056,"open":1089,"high":2057,"low":2058,"close":1083,"change":389,"percent_change":1398,"volume":2059,"transactions":9,"vwap":1083},"2025-10-06",124.46,122.78,2289000,{"date":2061,"open":2062,"high":1946,"low":1540,"close":2063,"change":961,"percent_change":705,"volume":2064,"transactions":9,"vwap":2063},"2025-10-03",122.11,123.54,2761900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":355,"change":246,"percent_change":279,"volume":2070,"transactions":9,"vwap":355},"2025-10-02",121.5,122.080002,120.94,3098800,{"date":2072,"open":2073,"high":944,"low":2074,"close":941,"change":835,"percent_change":733,"volume":2075,"transactions":9,"vwap":941},"2025-10-01",123.56,122.32,2489200,{"date":2077,"open":1857,"high":2078,"low":2079,"close":1954,"change":584,"percent_change":585,"volume":2080,"transactions":9,"vwap":1954},"2025-09-30",123.93,122.62,3719800,{"date":2082,"open":1925,"high":2083,"low":2084,"close":1871,"change":1246,"percent_change":205,"volume":2085,"transactions":9,"vwap":1871},"2025-09-29",123.080002,121.32,4210000,{"date":2087,"open":2088,"high":874,"low":2089,"close":2090,"change":390,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-26",122.14,122.040001,123.019997,0.57,2644400,{"date":2094,"open":2095,"high":1955,"low":958,"close":2074,"change":1662,"percent_change":1389,"volume":2096,"transactions":9,"vwap":2074},"2025-09-25",124.11,2285600,{"date":2098,"open":503,"high":2099,"low":1050,"close":1500,"change":1527,"percent_change":1528,"volume":2100,"transactions":9,"vwap":1500},"2025-09-24",123.95,2173100,{"date":2102,"open":1539,"high":2103,"low":2104,"close":1909,"change":2105,"percent_change":1431,"volume":2106,"transactions":9,"vwap":1909},"2025-09-23",123.24,120.97,1.52,2123700,{"date":2108,"open":2109,"high":2110,"low":572,"close":965,"change":2111,"percent_change":515,"volume":2112,"transactions":9,"vwap":965},"2025-09-22",121.21,122.010002,0.5,2062000,{"date":2114,"open":2115,"high":2116,"low":366,"close":2117,"change":1032,"percent_change":2091,"volume":2118,"transactions":9,"vwap":2117},"2025-09-19",120.76,121.65,121.080002,4842000,{"date":2120,"open":2121,"high":2122,"low":356,"close":409,"change":1864,"percent_change":431,"volume":2123,"transactions":9,"vwap":409},"2025-09-18",120.029999,121.12,2541100,{"date":2125,"open":374,"high":2067,"low":2126,"close":1560,"change":368,"percent_change":214,"volume":2127,"transactions":9,"vwap":1560},"2025-09-17",120.27,2437700,{"date":2129,"open":2130,"high":889,"low":468,"close":430,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":430},"2025-09-16",122.63,-2.12,-1.73,4158400,{"date":2135,"open":2116,"high":2136,"low":365,"close":602,"change":1322,"percent_change":27,"volume":2137,"transactions":9,"vwap":602},"2025-09-15",122.65,2202600,{"date":2139,"open":2068,"high":2140,"low":2141,"close":1850,"change":654,"percent_change":1188,"volume":2142,"transactions":9,"vwap":1850},"2025-09-12",122.9,121.87,2136400,{"date":2144,"open":2145,"high":1883,"low":2104,"close":2062,"change":2146,"percent_change":921,"volume":2147,"transactions":9,"vwap":2062},"2025-09-11",121.36,0.76,2178000,{"date":2149,"open":2150,"high":1539,"low":468,"close":1549,"change":685,"percent_change":545,"volume":2151,"transactions":9,"vwap":1549},"2025-09-10",120.41,2104400,{"date":2153,"open":430,"high":2154,"low":2155,"close":1553,"change":1872,"percent_change":399,"volume":2156,"transactions":9,"vwap":1553},"2025-09-09",121.029999,119.9,2182800,{"date":2158,"open":2159,"high":2160,"low":408,"close":2161,"change":1648,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-08",120.4,120.83,120.17,-0.36,3069000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1714,"percent_change":1246,"volume":2170,"transactions":9,"vwap":2169},"2025-09-05",121.31,121.48,120.040001,120.61,1980700,{"date":2172,"open":459,"high":2173,"low":1553,"close":2174,"change":1676,"percent_change":1647,"volume":2175,"transactions":9,"vwap":2174},"2025-09-04",122.45,120.87,3069700,{"date":2177,"open":2178,"high":451,"low":2179,"close":2067,"change":505,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2067},"2025-09-03",121.3,120.62,-0.32,2152100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":451,"change":1038,"percent_change":432,"volume":2187,"transactions":9,"vwap":451},"2025-09-02",122.46,122.77,121.37,2449100,{"date":2189,"open":2190,"high":563,"low":2062,"close":2191,"change":234,"percent_change":1110,"volume":2192,"transactions":9,"vwap":2191},"2025-08-29",122.4,122.49,2151200,{"date":2194,"open":2195,"high":2196,"low":1904,"close":602,"change":2197,"percent_change":348,"volume":2198,"transactions":9,"vwap":602},"2025-08-28",123.3,123.61,-1.31,2496500,{"date":2200,"open":2196,"high":1077,"low":2201,"close":1030,"change":133,"percent_change":148,"volume":2202,"transactions":9,"vwap":1030},"2025-08-27",122.76,2560800,{"date":2204,"open":503,"high":2063,"low":2205,"close":2206,"change":399,"percent_change":400,"volume":2207,"transactions":9,"vwap":2206},"2025-08-26",122.099998,123.28,3102000,{"date":2209,"open":2099,"high":959,"low":2210,"close":2211,"change":1811,"percent_change":2012,"volume":2212,"transactions":9,"vwap":2211},"2025-08-25",122.87,123.11,2454300,{"date":2214,"open":2215,"high":888,"low":1894,"close":748,"change":1685,"percent_change":1699,"volume":2216,"transactions":9,"vwap":748},"2025-08-22",124.79,2182900,{"date":2218,"open":2219,"high":2220,"low":1845,"close":2221,"change":420,"percent_change":194,"volume":2222,"transactions":9,"vwap":2221},"2025-08-21",124.32,124.92,124.14,2084700,{"date":2224,"open":2225,"high":1003,"low":2226,"close":1939,"change":390,"percent_change":2091,"volume":2227,"transactions":9,"vwap":1939},"2025-08-20",124.5,124.18,3455700,{"date":2229,"open":2230,"high":944,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-19",121.64,121.38,123.78,2.32,1.91,2908400,{"date":2237,"open":503,"high":503,"low":2238,"close":1539,"change":2012,"percent_change":358,"volume":2239,"transactions":9,"vwap":1539},"2025-08-18",121.33,3224700,{"date":2241,"open":884,"high":2242,"low":1858,"close":2173,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2173},"2025-08-15",123.7,-1.81,-1.46,4024700,{"date":2247,"open":1017,"high":1017,"low":571,"close":2248,"change":1810,"percent_change":622,"volume":2249,"transactions":9,"vwap":2248},"2025-08-14",124.26,3410300,{"date":2251,"open":2252,"high":2253,"low":2099,"close":2254,"change":877,"percent_change":52,"volume":2255,"transactions":9,"vwap":2254},"2025-08-13",124.39,125.76,125.71,3009200,{"date":2257,"open":581,"high":873,"low":2258,"close":2259,"change":2260,"percent_change":734,"volume":2261,"transactions":9,"vwap":2259},"2025-08-12",123.36,124.47,-1.09,3826300,{"date":2263,"open":1088,"high":2264,"low":2265,"close":2053,"change":555,"percent_change":1620,"volume":2266,"transactions":9,"vwap":2053},"2025-08-11",125.96,124.91,2244500,{"date":2268,"open":2269,"high":866,"low":1897,"close":2270,"change":1260,"percent_change":1219,"volume":2271,"transactions":9,"vwap":2270},"2025-08-08",125.98,125.32,2643800,{"date":2273,"open":882,"high":2274,"low":738,"close":1194,"change":2275,"percent_change":860,"volume":2276,"transactions":9,"vwap":1194},"2025-08-07",126.34,0.72,2832100,{"date":2278,"open":2279,"high":2280,"low":571,"close":1895,"change":2281,"percent_change":1522,"volume":2282,"transactions":9,"vwap":1895},"2025-08-06",124.65,126.41,1.21,3813100,{"date":2284,"open":905,"high":848,"low":2285,"close":571,"change":1187,"percent_change":1152,"volume":2286,"transactions":9,"vwap":571},"2025-08-05",123.97,6746900,{"date":2288,"open":1520,"high":1945,"low":2289,"close":1090,"change":684,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1090},"2025-08-04",122.7,1.03,4066000,{"date":2293,"open":2294,"high":1869,"low":2295,"close":2296,"change":1569,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-08-01",122.24,121.68,122.91,1.04,4642700,{"date":2300,"open":2121,"high":2301,"low":2302,"close":2230,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2230},"2025-07-31",121.78,119.5,1.16,0.96,5490800,{"date":2307,"open":2302,"high":1506,"low":2308,"close":406,"change":937,"percent_change":2309,"volume":2310,"transactions":9,"vwap":406},"2025-07-30",119.25,0.83,3432300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1542,"change":1052,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1542},"2025-07-29",118.019997,119.53,117.69,1.61,2848000,{"date":2319,"open":2320,"high":419,"low":2321,"close":2322,"change":899,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-28",119.63,117.45,117.6,-1.94,2930100,{"date":2326,"open":2327,"high":409,"low":2328,"close":2329,"change":775,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-25",119.68,119.59,119.93,0.15,2317100,{"date":2333,"open":1589,"high":967,"low":2334,"close":2335,"change":555,"percent_change":1685,"volume":2336,"transactions":9,"vwap":2335},"2025-07-24",119.21,119.75,2133200,{"date":2338,"open":2339,"high":2160,"low":1619,"close":1589,"change":2340,"percent_change":289,"volume":2341,"transactions":9,"vwap":1589},"2025-07-23",120.82,-1.22,3309500,{"date":2343,"open":2344,"high":471,"low":2155,"close":572,"change":73,"percent_change":2345,"volume":2346,"transactions":9,"vwap":572},"2025-07-22",120.12,0.75,3194700,{"date":2348,"open":1618,"high":2349,"low":1618,"close":2350,"change":2351,"percent_change":66,"volume":2352,"transactions":9,"vwap":2350},"2025-07-21",120.28,119.83,1.41,2232100,{"date":2354,"open":1744,"high":2355,"low":1697,"close":304,"change":2304,"percent_change":2356,"volume":2357,"transactions":9,"vwap":304},"2025-07-18",119.089996,0.82,2475600,{"date":2359,"open":2360,"high":2361,"low":1673,"close":2362,"change":329,"percent_change":421,"volume":2363,"transactions":9,"vwap":2362},"2025-07-17",117.28,118.080002,117.46,2430900,{"date":2365,"open":2366,"high":1659,"low":2367,"close":2368,"change":1032,"percent_change":1084,"volume":2369,"transactions":9,"vwap":2368},"2025-07-16",116.99,116.75,117.79,2160600,{"date":2371,"open":288,"high":1807,"low":2372,"close":1691,"change":999,"percent_change":1019,"volume":2373,"transactions":9,"vwap":1691},"2025-07-15",115.94,2431500,{"date":2375,"open":2321,"high":1653,"low":1769,"close":2376,"change":1296,"percent_change":133,"volume":2377,"transactions":9,"vwap":2376},"2025-07-14",117.93,2684800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2362,"change":1864,"percent_change":1038,"volume":2383,"transactions":9,"vwap":2362},"2025-07-11",117.73,117.85,116.59,2098900,{"date":2385,"open":276,"high":2386,"low":1583,"close":2387,"change":52,"percent_change":368,"volume":2388,"transactions":9,"vwap":2387},"2025-07-10",118.39,118.17,2072700,{"date":2390,"open":266,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":165,"volume":2395,"transactions":9,"vwap":2393},"2025-07-09",117.4,115.54,117.17,0.86,2102800,{"date":2397,"open":2398,"high":2399,"low":1751,"close":266,"change":1762,"percent_change":633,"volume":2400,"transactions":9,"vwap":266},"2025-07-08",116.54,116.78,3135100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-07",117.2,117.42,116.58,117.29,-0.02,2050600,{"date":2410,"open":1673,"high":2411,"low":2412,"close":2413,"change":128,"percent_change":1872,"volume":2414,"transactions":9,"vwap":2413},"2025-07-03",117.88,116.47,117.31,1953900,{"date":2416,"open":2417,"high":304,"low":2418,"close":2419,"change":2243,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-02",118.089996,116.07,117.059998,-1.52,2834200,{"date":2423,"open":326,"high":2424,"low":1673,"close":2425,"change":2426,"percent_change":165,"volume":2427,"transactions":9,"vwap":2425},"2025-07-01",119.33,118.87,0.87,3498600,{"date":2429,"open":2430,"high":2431,"low":1734,"close":275,"change":2432,"percent_change":1959,"volume":2433,"transactions":9,"vwap":275},"2025-06-30",116.62,118.059998,1.08,3486700,{"date":2435,"open":2436,"high":1712,"low":2437,"close":2438,"change":723,"percent_change":860,"volume":2439,"transactions":9,"vwap":2438},"2025-06-27",116.15,116.099998,116.92,3578700,{"date":2441,"open":2442,"high":1636,"low":1775,"close":1583,"change":452,"percent_change":1375,"volume":2443,"transactions":9,"vwap":1583},"2025-06-26",116.019997,3143600,{"date":2445,"open":2446,"high":2446,"low":1793,"close":1661,"change":2447,"percent_change":442,"volume":2448,"transactions":9,"vwap":1661},"2025-06-25",117.96,-1,2966300,{"date":2450,"open":2451,"high":1746,"low":252,"close":1767,"change":2407,"percent_change":2407,"volume":2452,"transactions":9,"vwap":1767},"2025-06-24",116.72,2477800,{"date":2454,"open":2372,"high":2406,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-06-23",115.78,116.97,1.57,1.36,2440500,{"date":2461,"open":2462,"high":2436,"low":2463,"close":1751,"change":2356,"percent_change":2275,"volume":2464,"transactions":9,"vwap":1751},"2025-06-20",114.86,114.68,6203100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":205,"volume":2472,"transactions":9,"vwap":2470},"2025-06-18",114.9,114.94,114.029999,114.58,-0.21,2937900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1260,"percent_change":1096,"volume":2479,"transactions":9,"vwap":2478},"2025-06-17",115.62,115.68,113.66,114.79,2344100,{"date":2481,"open":1697,"high":1689,"low":2482,"close":1751,"change":2244,"percent_change":317,"volume":2483,"transactions":9,"vwap":1751},"2025-06-16",114.83,3276000,{"date":2485,"open":2486,"high":2487,"low":2398,"close":2488,"change":1173,"percent_change":2162,"volume":2489,"transactions":9,"vwap":2488},"2025-06-13",117.5,118.34,116.86,2789500,{"date":2491,"open":2399,"high":1696,"low":2492,"close":2360,"change":1669,"percent_change":213,"volume":2493,"transactions":9,"vwap":2360},"2025-06-12",116.44,2432200,{"date":2495,"open":2496,"high":2382,"low":2497,"close":2498,"change":1796,"percent_change":1796,"volume":2499,"transactions":9,"vwap":2498},"2025-06-11",116.28,115.86,116.35,1929700,{"date":2501,"open":1760,"high":2382,"low":2502,"close":2503,"change":2394,"percent_change":165,"volume":2504,"transactions":9,"vwap":2503},"2025-06-10",114.85,116.33,2095400,{"date":2506,"open":2507,"high":1667,"low":1776,"close":1750,"change":555,"percent_change":1872,"volume":2508,"transactions":9,"vwap":1750},"2025-06-09",114.71,2407400,{"date":2510,"open":2511,"high":2437,"low":241,"close":2512,"change":1347,"percent_change":1648,"volume":2513,"transactions":9,"vwap":2512},"2025-06-06",115.58,115.23,2094600,{"date":2515,"open":266,"high":266,"low":2516,"close":2517,"change":195,"percent_change":2471,"volume":2518,"transactions":9,"vwap":2517},"2025-06-05",115.34,115.74,2443000,{"date":2520,"open":1727,"high":1698,"low":2475,"close":1631,"change":604,"percent_change":827,"volume":2521,"transactions":9,"vwap":1631},"2025-06-04",3288300,{"date":2523,"open":1744,"high":2322,"low":2524,"close":1769,"change":2525,"percent_change":267,"volume":2526,"transactions":9,"vwap":1769},"2025-06-03",115.51,-0.5,2609600,{"date":2528,"open":2529,"high":2530,"low":2503,"close":2531,"change":432,"percent_change":1173,"volume":2532,"transactions":9,"vwap":2531},"2025-06-02",117.010002,117.67,117.23,2820300,{"date":2534,"open":2535,"high":2411,"low":2482,"close":2536,"change":2537,"percent_change":961,"volume":2538,"transactions":9,"vwap":2536},"2025-05-30",115.45,117.72,2.27,8078800,{"date":2540,"open":203,"high":1760,"low":2541,"close":2535,"change":52,"percent_change":2426,"volume":2542,"transactions":9,"vwap":2535},"2025-05-29",113.39,2292800,{"date":2544,"open":252,"high":1637,"low":2545,"close":2546,"change":2547,"percent_change":1592,"volume":2548,"transactions":9,"vwap":2546},"2025-05-28",113.97,114.45,-1.93,2797700,{"date":2550,"open":2551,"high":2552,"low":252,"close":1683,"change":1510,"percent_change":1639,"volume":2553,"transactions":9,"vwap":1683},"2025-05-27",116.88,116.91,3742300,{"date":2555,"open":2451,"high":2456,"low":2462,"close":263,"change":1959,"percent_change":213,"volume":2556,"transactions":9,"vwap":263},"2025-05-23",2683700,{"date":2558,"open":276,"high":2559,"low":2478,"close":2560,"change":734,"percent_change":604,"volume":2561,"transactions":9,"vwap":2560},"2025-05-22",116.69,115.57,4702600,{"date":2563,"open":1703,"high":2564,"low":2565,"close":2492,"change":734,"percent_change":495,"volume":2566,"transactions":9,"vwap":2492},"2025-05-21",117.65,116.059998,2769900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2413,"change":148,"percent_change":1612,"volume":2572,"transactions":9,"vwap":2413},"2025-05-20",116.68,117.83,116.5,4459300,{"date":2574,"open":2565,"high":2575,"low":2576,"close":2366,"change":44,"percent_change":921,"volume":2577,"transactions":9,"vwap":2366},"2025-05-19",117.12,115.75,2773000,{"date":2579,"open":2580,"high":1734,"low":2581,"close":2582,"change":148,"percent_change":1605,"volume":2583,"transactions":9,"vwap":2582},"2025-05-16",115.059998,114.59,116.26,2966700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2372,"change":2589,"percent_change":87,"volume":2590,"transactions":9,"vwap":2372},"2025-05-15",113.57,116.080002,113.37,3.48,4177700,{"date":2592,"open":2593,"high":2594,"low":182,"close":2595,"change":1260,"percent_change":1677,"volume":2596,"transactions":9,"vwap":2595},"2025-05-14",113.07,113.19,112.46,4203200,{"date":2598,"open":1631,"high":2599,"low":2600,"close":2593,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2593},"2025-05-13",116.040001,113.050003,-2.78,-2.4,7359400,{"date":2605,"open":2606,"high":1566,"low":2535,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-05-12",119.010002,115.85,-4.48,-3.72,5661200,{"date":2612,"open":1561,"high":2613,"low":347,"close":2614,"change":516,"percent_change":1605,"volume":2615,"transactions":9,"vwap":2614},"2025-05-09",120.49,120.33,3036900,{"date":2617,"open":2618,"high":1526,"low":2619,"close":366,"change":2620,"percent_change":2131,"volume":2621,"transactions":9,"vwap":366},"2025-05-08",122.019997,119.82,-2.6,3571300,{"date":2623,"open":2624,"high":2625,"low":1533,"close":2626,"change":420,"percent_change":421,"volume":2627,"transactions":9,"vwap":2626},"2025-05-07",122.55,123.37,122.6,3466700,{"date":2629,"open":2110,"high":1090,"low":2630,"close":1868,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":1868},"2025-05-06",121.52,2.19,1.81,3959100,{"date":2635,"open":2636,"high":988,"low":1561,"close":1836,"change":999,"percent_change":929,"volume":2637,"transactions":9,"vwap":1836},"2025-05-05",122.12,3875200,{"date":2639,"open":2186,"high":1540,"low":2640,"close":965,"change":128,"percent_change":1872,"volume":2641,"transactions":9,"vwap":965},"2025-05-02",120.54,2720100,{"date":2643,"open":1049,"high":602,"low":2644,"close":2238,"change":2645,"percent_change":534,"volume":2646,"transactions":9,"vwap":2238},"2025-05-01",120.68,-0.69,2609900,{"date":2648,"open":2649,"high":2190,"low":2650,"close":2618,"change":148,"percent_change":1375,"volume":2651,"transactions":9,"vwap":2618},"2025-04-30",122.35,120.66,2999000,{"date":2653,"open":1555,"high":1870,"low":347,"close":458,"change":2290,"percent_change":368,"volume":2654,"transactions":9,"vwap":458},"2025-04-29",2323600,{"date":2656,"open":470,"high":2657,"low":2658,"close":1835,"change":2356,"percent_change":1398,"volume":2659,"transactions":9,"vwap":1835},"2025-04-28",120.88,119.18,2119800,{"date":2661,"open":2662,"high":2663,"low":338,"close":482,"change":290,"percent_change":1019,"volume":2664,"transactions":9,"vwap":482},"2025-04-25",120.77,121.27,2717200,{"date":2666,"open":2667,"high":2630,"low":2161,"close":2668,"change":2669,"percent_change":431,"volume":2670,"transactions":9,"vwap":2668},"2025-04-24",121.15,120.7,-0.72,3199000,{"date":2672,"open":2109,"high":2636,"low":2168,"close":987,"change":2673,"percent_change":494,"volume":2674,"transactions":9,"vwap":987},"2025-04-23",-1.11,4036000,{"date":186,"open":2231,"high":2676,"low":2677,"close":2678,"change":1577,"percent_change":584,"volume":2679,"transactions":9,"vwap":2678},122.89,120.5,122.53,3522600]