[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDY":3,"homepage-market-summary":29,"stock-historical-SDY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4915,3.667184,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},147.19,148.05,148.2549,148.39,-1.2,-0.81,154069.236036,160.29,135.3,242065.44809703188,47.6,5254,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},128.87,239372,87370727.472355,13.31,"2025-04-25",[182,185,194,205,216,227,236,246,254,265,275,286,296,305,315,326,336,346,357,368,378,388,397,405,414,425,435,444,454,463,474,481,490,501,511,521,532,542,550,560,570,580,589,599,608,617,628,638,648,658,667,675,685,694,705,714,725,734,742,750,760,769,778,787,796,805,813,820,828,835,843,848,854,860,869,876,885,892,901,908,917,923,929,935,943,950,957,964,971,979,985,991,998,1004,1008,1015,1022,1030,1036,1043,1049,1057,1064,1070,1076,1081,1088,1094,1102,1111,1116,1122,1128,1132,1140,1146,1155,1161,1168,1175,1178,1183,1189,1194,1200,1206,1211,1219,1226,1231,1238,1247,1253,1260,1267,1272,1280,1287,1293,1302,1308,1316,1323,1330,1334,1340,1347,1352,1359,1367,1374,1380,1388,1395,1403,1409,1414,1421,1426,1435,1441,1447,1453,1459,1465,1472,1479,1484,1491,1499,1507,1512,1516,1522,1527,1534,1539,1544,1550,1556,1561,1567,1573,1578,1586,1593,1601,1608,1616,1625,1633,1640,1647,1654,1661,1667,1673,1679,1684,1691,1698,1705,1711,1719,1725,1733,1738,1745,1752,1758,1763,1770,1777,1782,1787,1792,1800,1807,1813,1822,1829,1836,1844,1852,1859,1867,1872,1878,1886,1892,1897,1903,1910,1914,1920,1927,1933,1939,1945,1950,1957,1962,1966,1972,1979,1985,1989,1996,2003,2008,2014,2018,2024,2028,2033,2038,2045,2050,2054,2058,2065,2070,2075,2080,2085,2092,2097,2103,2108,2114,2120,2125,2130,2135,2140,2144,2149,2153,2161,2166,2172,2177,2185,2193,2198,2204,2209,2213,2218,2224,2231,2235,2239,2244,2250,2253,2258,2263,2270,2275,2281,2287,2292,2296,2301,2305,2310,2316,2320,2327,2332,2337,2342,2348,2351,2355,2361,2365,2369,2373,2379,2386,2392,2400,2407,2414,2421,2428,2434,2441,2446,2452,2458,2465,2473,2479,2485,2489,2495,2502,2511,2517,2524,2532,2540,2548,2553,2562,2568,2574,2581,2586,2592,2597,2604,2611,2618,2626,2633,2639,2646,2654,2660,2667,2674],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2466,147.6314,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",147.99,148.79,0.68,0.46,154110.680131,3722,148.3779,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",147.38,148,146.24,147.71,0.14,0.09,246444.235609,4308,147.4188,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",147.85,148.27,147.3577,147.57,0.08,0.05,167313.230806,3604,147.6613,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",147.16,147.725,146.63,147.49,1.01,0.69,244205.487494,4913,147.3171,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",148.11,146.48,-1.22,-0.83,284669.101093,4268,147.3778,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":45,"volume":243,"transactions":244,"vwap":245},"2026-09-29",147.56,148.01,147.04,147.7,-0.31,248259.86103,4246,147.451,{"date":247,"open":239,"high":248,"low":249,"close":239,"change":125,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",148.57,147.5,-0.39,189843.2599,3308,147.9778,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",147.95,148.76,147.61,148.59,0.65,0.44,204802.282527,3677,148.3715,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":166,"volume":272,"transactions":273,"vwap":274},"2026-09-24",149.17,149.575,147.88,147.94,-1.03,219951.081103,3329,148.5404,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",149.83,150.03,148.9,148.97,-0.95,-0.63,312523.170194,4395,149.4294,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":201,"volume":293,"transactions":294,"vwap":295},"2026-09-22",150.54,150.7,149.76,149.92,0.13,217075.114433,3590,150.048,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":52,"volume":302,"transactions":303,"vwap":304},"2026-09-21",150.42,149.555,149.79,-0.99,135544.071481,2998,150.0609,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",151.65,150.66,150.78,-1.39,-0.91,158656.865277,2686,150.9999,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",152.7,152.96,151.7,152.17,0.3,0.2,134892.319874,2661,152.2431,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":281,"volume":333,"transactions":334,"vwap":335},"2026-09-16",153.34,153.46,151.255,151.87,-1.46,164340.84142,3569,152.6017,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":250,"volume":343,"transactions":344,"vwap":345},"2026-09-15",153.78,153.81,153.19,153.33,-0.6,174074.694121,2949,153.4766,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",153.83,154.6,153.6,153.93,0.93,0.61,179019.961195,3133,154.0063,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",153.41,153.565,152.5735,153,0.63,0.41,130092.959881,2623,153.0708,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",153.25,152.23,152.37,-0.82,-0.54,109502.667478,2750,152.6044,{"date":379,"open":380,"high":381,"low":382,"close":340,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",154.37,154.47,153.065,-1.44,-0.93,118285.21381,2822,153.5503,{"date":389,"open":390,"high":391,"low":349,"close":392,"change":393,"percent_change":22,"volume":394,"transactions":395,"vwap":396},"2026-09-08",155.28,155.35,154.63,-1.26,140390.866994,2843,154.9628,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":301,"percent_change":282,"volume":402,"transactions":403,"vwap":404},"2026-09-04",155.89,156.6649,155.78,160607.709708,3026,156.1443,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":223,"percent_change":261,"volume":411,"transactions":412,"vwap":413},"2026-09-03",156.74,157.18,155.865,156.88,244786.539432,2719,156.7796,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",155.83,156.725,155.57,156.19,0.5,0.32,138904.642253,2641,156.3015,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":149,"volume":432,"transactions":433,"vwap":434},"2026-09-01",156.59,156.95,155.3878,155.69,-0.55,150302.46581,3237,155.8183,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":393,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",156.92,156.165,156.24,-0.8,202778.475987,3985,156.4422,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",158.08,158.25,157.1501,157.5,-0.01,168770.842188,2867,157.5677,{"date":455,"open":456,"high":446,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",157.51,157.0101,-0.98,-0.62,281348.453626,2707,157.4284,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",158.2,159.03,158.1,158.49,0.24,0.15,228097.429225,2315,158.6705,{"date":475,"open":476,"high":476,"low":477,"close":447,"change":384,"percent_change":125,"volume":478,"transactions":479,"vwap":480},"2026-08-25",158.9,157.795,122829.908557,2762,158.2532,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":72,"volume":487,"transactions":488,"vwap":489},"2026-08-24",158.53,159.6,159.18,0.74,157642.938933,3440,159.0394,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",158.57,159.04,158.19,158.44,0.36,0.23,152977.391066,3249,158.5529,{"date":502,"open":503,"high":504,"low":505,"close":446,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",158.31,159.595,157.995,-0.9,-0.57,228811.028639,4663,158.8675,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",158.34,160.26,158.98,1.32,0.84,305551.384632,6123,159.3571,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",157.98,158.51,157.54,157.66,0.7,0.45,205661.48592,3706,158.104,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":301,"volume":539,"transactions":540,"vwap":541},"2026-08-17",157.81,157.89,156.94,156.96,-1.57,186950.722399,4520,157.3051,{"date":543,"open":544,"high":545,"low":546,"close":483,"change":322,"percent_change":292,"volume":547,"transactions":548,"vwap":549},"2026-08-14",158.5,158.73,158.05,121743.695828,2468,158.4774,{"date":551,"open":503,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",158.89,157.78,158.33,0.56,0.35,148305.573012,3272,158.227,{"date":561,"open":525,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",157.935,156.86,157.77,-0.15,-0.09,218768.017042,4518,157.5854,{"date":571,"open":572,"high":447,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",157.32,157.215,157.92,0.4,0.25,185997.458782,3758,157.8738,{"date":581,"open":582,"high":583,"low":563,"close":584,"change":242,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",157.41,157.7199,157.52,-0.2,298540.780161,5214,157.3973,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":222,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",156.72,157.93,156.105,157.83,0.64,266023.264411,5697,157.5489,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":115,"percent_change":585,"volume":605,"transactions":606,"vwap":607},"2026-08-06",157.88,158,156.435,156.82,152174.525354,3280,156.9323,{"date":609,"open":610,"high":553,"low":611,"close":612,"change":566,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",157.69,156.26,157.14,-0.06,216092.030703,3964,156.9289,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",155.15,157.4,154.26,157.23,1.48,0.95,247003.845261,4684,156.2076,{"date":629,"open":399,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",156.73,155.26,155.75,0.75,0.48,251040.719713,4711,155.7899,{"date":639,"open":640,"high":391,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",154.88,154,155,-0.44,-0.28,187125.499124,4108,154.835,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":332,"volume":655,"transactions":656,"vwap":657},"2026-07-30",156.89,156.9,154.13,155.44,-2.31,219092.856019,3653,155.6003,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":281,"percent_change":342,"volume":664,"transactions":665,"vwap":666},"2026-07-29",158.39,158.895,157.45,157.75,186923.996808,3669,158.1832,{"date":668,"open":546,"high":24,"low":546,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",158.7,2.08,1.33,310378.510905,4185,159.1115,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",156.04,157.29,156.62,0.89,0.57,170761.287668,3869,156.7001,{"date":686,"open":652,"high":687,"low":652,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",155.98,155.73,1.81,1.18,155745.011207,3476,155.3814,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",153.53,154.299,153.3006,153.92,-0.4,-0.26,123709.823891,3055,153.7456,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":527,"percent_change":190,"volume":711,"transactions":712,"vwap":713},"2026-07-22",154.21,154.845,154.02,154.32,134989.846478,2642,154.348,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",153.72,153.84,152.72,153.62,-0.36,-0.23,218915.866621,4322,153.4545,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":232,"percent_change":374,"volume":731,"transactions":732,"vwap":733},"2026-07-20",154.97,155.22,153.71,153.98,155030.981376,3402,154.2982,{"date":735,"open":439,"high":526,"low":736,"close":737,"change":738,"percent_change":459,"volume":739,"transactions":740,"vwap":741},"2026-07-17",154.385,154.81,-0.97,203367.069358,4053,155.5245,{"date":743,"open":744,"high":401,"low":744,"close":401,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",152.89,3.27,2.14,158884.533529,3939,155.13,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":149,"volume":757,"transactions":758,"vwap":759},"2026-07-15",153.08,153.87,152.299236,152.51,-0.53,176075.210489,4599,153.0797,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":301,"volume":766,"transactions":767,"vwap":768},"2026-07-14",154.27,154.61,153.04,-1.53,215747.746002,4017,153.3154,{"date":770,"open":771,"high":416,"low":772,"close":773,"change":774,"percent_change":200,"volume":775,"transactions":776,"vwap":777},"2026-07-13",154.89,154.3036,154.57,0.21,217100.702351,4996,154.8013,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",153.59,154.52,153.52,154.36,1.23,0.8,175000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",153.46001,153.92999,152.83,153.13,-0.42,-0.27,203600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",155.080002,155.14999,153.49001,153.55,-2.07,-1.33,191800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":260,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-07",155.88,156.82001,155.5,155.62,0.42,227500,{"date":814,"open":815,"high":816,"low":652,"close":727,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":727},"2026-07-06",155.55,155.8,-0.7,-0.45,231400,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",153.89999,155.74001,155.67,2.66,1.74,201000,{"date":829,"open":830,"high":822,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",152.13,153.0099945,0.83,0.55,272900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":507,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-30",152.75,152.86,152.050003,152.17999,-0.37,140200,{"date":844,"open":845,"high":362,"low":846,"close":837,"change":720,"percent_change":156,"volume":847,"transactions":9,"vwap":837},"2026-06-29",152.98,152.19,189900,{"date":849,"open":850,"high":696,"low":850,"close":851,"change":852,"percent_change":363,"volume":853,"transactions":9,"vwap":851},"2026-06-26",152.32001,153.11,0.96,173600,{"date":855,"open":856,"high":782,"low":856,"close":857,"change":858,"percent_change":260,"volume":859,"transactions":9,"vwap":857},"2026-06-25",151.84,152.14999,0.98,171800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",150.17,151.52,150.14999,151.17,1.17,0.78,365000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":189,"percent_change":190,"volume":875,"transactions":9,"vwap":874},"2026-06-23",149.45,150.28,148.8,150,346900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",149.48,150.33,149.2,149.32001,-1.18,-0.78,279800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":200,"percent_change":201,"volume":891,"transactions":9,"vwap":890},"2026-06-18",150.83,151.27,150.16,150.5,206300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",152.42999,152.92999,149.95,150.36,-2.48,-1.62,664600,{"date":902,"open":903,"high":641,"low":904,"close":905,"change":906,"percent_change":200,"volume":907,"transactions":9,"vwap":905},"2026-06-16",153.14,152.66,152.84,0.22,177300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",152.92,153.39,152.50999,152.62,-0.04,-0.03,263700,{"date":918,"open":919,"high":910,"low":920,"close":904,"change":921,"percent_change":832,"volume":922,"transactions":9,"vwap":904},"2026-06-12",151.97,151.71001,1.25,224700,{"date":924,"open":925,"high":846,"low":289,"close":926,"change":784,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-11",150.87,151.41,0.82,269200,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":431,"percent_change":720,"volume":934,"transactions":9,"vwap":933},"2026-06-10",150.82001,151.62,150.17999,258700,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-06-09",149.44,150.73,149.24001,1.93,1.3,371400,{"date":944,"open":945,"high":946,"low":873,"close":873,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":873},"2026-06-08",149.75999,150.089996,-1.13,-0.75,172600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":556,"volume":956,"transactions":9,"vwap":954},"2026-06-05",149.58,150.75999,149.92999,0.52,250800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":486,"percent_change":420,"volume":963,"transactions":9,"vwap":962},"2026-06-04",149.94,150.50999,149.050003,149.41,183900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":721,"percent_change":565,"volume":970,"transactions":9,"vwap":969},"2026-06-03",148.57001,149.37,148.34,148.67,164600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":858,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-02",147.92,149.059998,147.75,148.89999,0.66,175900,{"date":980,"open":981,"high":981,"low":982,"close":973,"change":983,"percent_change":506,"volume":984,"transactions":9,"vwap":973},"2026-06-01",148.56,147.81,-1.34,224800,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":282,"percent_change":793,"volume":990,"transactions":9,"vwap":989},"2026-05-29",150.020004,149.22,149.25999,244200,{"date":992,"open":993,"high":994,"low":878,"close":995,"change":996,"percent_change":566,"volume":997,"transactions":9,"vwap":995},"2026-05-28",150.029999,150.62,149.89,-0.14,212500,{"date":999,"open":1000,"high":1001,"low":954,"close":993,"change":1002,"percent_change":566,"volume":1003,"transactions":9,"vwap":993},"2026-05-27",150.53,151.039993,-0.13,249600,{"date":1005,"open":1006,"high":1000,"low":896,"close":889,"change":322,"percent_change":292,"volume":1007,"transactions":9,"vwap":889},"2026-05-26",150.25999,180500,{"date":1009,"open":1010,"high":1011,"low":939,"close":1012,"change":690,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-22",149.3,150.23,149.96001,0.79,274200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":977,"percent_change":528,"volume":1021,"transactions":9,"vwap":1020},"2026-05-21",147.66,148.81,146.53999,148.78,223000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":576,"volume":1029,"transactions":9,"vwap":1027},"2026-05-20",147.58,148.3,146.88,148.12,0.37,292500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":975,"change":613,"percent_change":914,"volume":1035,"transactions":9,"vwap":975},"2026-05-19",147.45,148.36,146.75999,267000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":982,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":982},"2026-05-18",146.53,147.89999,1.7,1.16,180100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":65,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",147.42,146.11,-0.88,174200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":906,"volume":1056,"transactions":9,"vwap":1054},"2026-05-14",147.52,147.92999,147.22,147.39999,0.33,233700,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":507,"volume":1063,"transactions":9,"vwap":1061},"2026-05-13",147.64,146.58,147.070007,-0.85,176800,{"date":1065,"open":1066,"high":208,"low":1026,"close":973,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":973},"2026-05-12",148.020004,0.17,0.12,182100,{"date":1071,"open":1072,"high":1073,"low":249,"close":975,"change":701,"percent_change":1074,"volume":1075,"transactions":9,"vwap":975},"2026-05-11",148.52,148.66,-0.18,200400,{"date":1077,"open":1078,"high":880,"low":973,"close":1079,"change":700,"percent_change":794,"volume":1080,"transactions":9,"vwap":1079},"2026-05-08",149.16,148.0099945,171300,{"date":1082,"open":1083,"high":988,"low":1084,"close":1085,"change":1086,"percent_change":105,"volume":1087,"transactions":9,"vwap":1085},"2026-05-07",149.17999,148.050003,148.41,-0.71,133400,{"date":1089,"open":1090,"high":1091,"low":1018,"close":1092,"change":363,"percent_change":811,"volume":1093,"transactions":9,"vwap":1092},"2026-05-06",149.070007,149.53,149.12,170500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":223,"volume":1101,"transactions":9,"vwap":1099},"2026-05-05",147.75999,148.95,147.14,148.49001,1.02,269500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",148.64999,149.029999,147.14999,147.47,-1.67,-1.12,212600,{"date":1112,"open":1113,"high":890,"low":1114,"close":1114,"change":384,"percent_change":459,"volume":1115,"transactions":9,"vwap":1114},"2026-05-01",150.49001,149.14,204600,{"date":1117,"open":241,"high":933,"low":241,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",150.070007,2.37,1.6,240000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":241,"change":166,"percent_change":1127,"volume":859,"transactions":9,"vwap":241},"2026-04-29",148.31,148.60001,147.27,-0.46,{"date":1129,"open":280,"high":878,"low":1130,"close":20,"change":906,"percent_change":470,"volume":1131,"transactions":9,"vwap":20},"2026-04-28",147.83,536300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-27",148.42,149.21001,148.14,148.17,0,156200,{"date":1141,"open":1142,"high":1143,"low":197,"close":1137,"change":1144,"percent_change":440,"volume":1145,"transactions":9,"vwap":1137},"2026-04-24",149.31,149.46001,-1.19,127300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",147.97,149.42,147.82001,149.36,2.16,1.47,151600,{"date":1156,"open":1157,"high":1020,"low":1158,"close":1159,"change":440,"percent_change":374,"volume":1160,"transactions":9,"vwap":1159},"2026-04-22",148.62,146.92,147.2,154800,{"date":1162,"open":1163,"high":1164,"low":973,"close":197,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":197},"2026-04-21",149.27,149.34,-1.1,-0.74,163300,{"date":1169,"open":1170,"high":1171,"low":1073,"close":1172,"change":212,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",148.92999,149.84,149.10001,0.03,178800,{"date":1176,"open":982,"high":871,"low":241,"close":961,"change":784,"percent_change":832,"volume":1177,"transactions":9,"vwap":961},"2026-04-17",190500,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1150,"change":1041,"percent_change":1013,"volume":1182,"transactions":9,"vwap":1150},"2026-04-16",146.8,147.84,172100,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":80,"percent_change":374,"volume":1188,"transactions":9,"vwap":1187},"2026-04-15",147.28,146.25999,146.66,181900,{"date":1190,"open":1098,"high":1191,"low":1192,"close":1032,"change":1138,"percent_change":1138,"volume":1193,"transactions":9,"vwap":1032},"2026-04-14",147.69,146.42,193400,{"date":1195,"open":1196,"high":1032,"low":1197,"close":1032,"change":200,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1032},"2026-04-13",147.059998,146.12,0.1,168800,{"date":1201,"open":1202,"high":1202,"low":1098,"close":1203,"change":1204,"percent_change":311,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",148.85001,147.31,-1.36,182000,{"date":1207,"open":1208,"high":988,"low":1209,"close":969,"change":528,"percent_change":321,"volume":1210,"transactions":9,"vwap":969},"2026-04-09",147.64999,147.48,185000,{"date":1212,"open":1213,"high":208,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",146.86,146.67,148.22,2.59,1.78,191600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":52,"percent_change":818,"volume":1225,"transactions":9,"vwap":1224},"2026-04-07",146.029999,146.3,145.080002,145.63,210400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1067,"percent_change":1068,"volume":1035,"transactions":9,"vwap":1229},"2026-04-06",145.75999,146.28999,145.5,{"date":1232,"open":1233,"high":1213,"low":1234,"close":1197,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1197},"2026-04-02",145.34,145.039993,0.28,0.19,182800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-01",145.8,146.42999,145.7,145.84,-0.1,-0.07,356100,{"date":1248,"open":1230,"high":1241,"low":1249,"close":1250,"change":1251,"percent_change":173,"volume":1252,"transactions":9,"vwap":1250},"2026-03-31",144.32001,145.94,1.44,378800,{"date":1254,"open":1255,"high":1243,"low":1256,"close":1257,"change":201,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",145.35001,144.080002,144.5,0.06,251900,{"date":1261,"open":1262,"high":1228,"low":1263,"close":1264,"change":1265,"percent_change":342,"volume":1266,"transactions":9,"vwap":1264},"2026-03-27",145.16,144.14,144.41,-0.87,224900,{"date":1268,"open":1269,"high":230,"low":1269,"close":1270,"change":565,"percent_change":1244,"volume":1271,"transactions":9,"vwap":1270},"2026-03-26",144.92,145.28,178600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":556,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",145.82001,146.28,144.69,145.42999,0.51,281700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1269,"change":1285,"percent_change":1028,"volume":1286,"transactions":9,"vwap":1269},"2026-03-24",143.72,145.91,143.33,0.54,330500,{"date":1288,"open":1289,"high":1242,"low":1290,"close":1291,"change":364,"percent_change":1235,"volume":1292,"transactions":9,"vwap":1291},"2026-03-23",144.84,144.12,144.38,278000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",145.72,146.17,143.48,143.97,-1.9,-1.3,181700,{"date":1303,"open":1304,"high":220,"low":1305,"close":1306,"change":94,"percent_change":756,"volume":1307,"transactions":9,"vwap":1306},"2026-03-19",146,145.14999,145.87,183300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":538,"volume":1315,"transactions":9,"vwap":1313},"2026-03-18",148.14999,148.32001,146.59,146.64,-2.34,208900,{"date":1317,"open":995,"high":1318,"low":1170,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",150.12,148.98,-0.16,-0.11,149200,{"date":1324,"open":1325,"high":277,"low":1326,"close":1114,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1114},"2026-03-16",149.52,148.91,0.58,0.39,158000,{"date":1331,"open":267,"high":1332,"low":1033,"close":981,"change":556,"percent_change":469,"volume":1333,"transactions":9,"vwap":981},"2026-03-13",149.77,234900,{"date":1335,"open":981,"high":1336,"low":1337,"close":1338,"change":231,"percent_change":373,"volume":1339,"transactions":9,"vwap":1338},"2026-03-12",149.78,148.10001,148.21001,294300,{"date":1341,"open":1342,"high":995,"low":1020,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-11",149.85001,149.42999,-0.64,-0.43,213200,{"date":1348,"open":1349,"high":863,"low":995,"close":1118,"change":1350,"percent_change":94,"volume":1351,"transactions":9,"vwap":1118},"2026-03-10",150.74001,-1.17,199200,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":45,"percent_change":996,"volume":1358,"transactions":9,"vwap":1357},"2026-03-09",150.45,151.56,148.82001,151.24001,254100,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":384,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",151.25,151.61,149.75,151.45,-0.61,168600,{"date":1368,"open":340,"high":911,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",151.60001,152.38,-1.87,-1.21,220100,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":242,"percent_change":585,"volume":1379,"transactions":9,"vwap":1378},"2026-03-04",154.8,153.36,154.25,147000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":983,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-03",154.080002,155.059998,152.52,154.56,-0.86,296900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":915,"percent_change":144,"volume":1394,"transactions":9,"vwap":1393},"2026-03-02",155.33,156.39,154.82001,155.89999,210700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":681,"volume":1402,"transactions":9,"vwap":1400},"2026-02-27",154.69,156,154.45,155.92999,0.88,177600,{"date":1404,"open":771,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":421,"volume":804,"transactions":9,"vwap":1407},"2026-02-26",155.63,154.35001,155.050003,0.49,{"date":1410,"open":1411,"high":1411,"low":800,"close":1385,"change":440,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1385},"2026-02-25",155.56,-0.51,173400,{"date":1415,"open":1416,"high":815,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-24",154.77,155.36,0.59,0.38,173000,{"date":1422,"open":1423,"high":1393,"low":1424,"close":1416,"change":161,"percent_change":1320,"volume":1425,"transactions":9,"vwap":1416},"2026-02-23",154.78,154.41,169100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",154.49001,155.25,154.020004,155.020004,0.53,0.34,134100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1428,"change":212,"percent_change":1173,"volume":1440,"transactions":9,"vwap":1428},"2026-02-19",154.44,155.24001,153.97,191000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1437,"change":1321,"percent_change":1245,"volume":1446,"transactions":9,"vwap":1437},"2026-02-18",154.66,154.99001,154.029999,200100,{"date":1448,"open":1449,"high":1450,"low":699,"close":1451,"change":817,"percent_change":818,"volume":1452,"transactions":9,"vwap":1451},"2026-02-17",155.37,156.12,154.55,208200,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1429,"change":1457,"percent_change":486,"volume":1458,"transactions":9,"vwap":1429},"2026-02-13",153.94,155.7,1.14,246800,{"date":1460,"open":1429,"high":1461,"low":1462,"close":1463,"change":1062,"percent_change":431,"volume":1464,"transactions":9,"vwap":1463},"2026-02-12",156.059998,154.0099945,154.11,297700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":222,"percent_change":977,"volume":1471,"transactions":9,"vwap":1470},"2026-02-11",154.32001,155.17999,154.050003,154.96001,148200,{"date":1473,"open":1474,"high":1385,"low":1475,"close":1476,"change":624,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-10",153.10001,152.89999,153.95,0.62,223700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":362,"change":700,"percent_change":701,"volume":1069,"transactions":9,"vwap":362},"2026-02-09",153.17999,153.35001,152.28,{"date":1485,"open":1486,"high":339,"low":1487,"close":1488,"change":1489,"percent_change":352,"volume":1490,"transactions":9,"vwap":1488},"2026-02-06",152.78999,152.73,153.39999,1.42,225400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":643,"volume":1498,"transactions":9,"vwap":1496},"2026-02-05",152.45,152.85001,151.77,151.98,-0.67,234700,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-04",150.92,153.039993,152.64999,2.19,1.46,217300,{"date":1508,"open":1509,"high":1001,"low":1073,"close":1510,"change":921,"percent_change":517,"volume":1511,"transactions":9,"vwap":1510},"2026-02-03",148.72,150.46001,222000,{"date":1513,"open":1514,"high":1151,"low":1124,"close":1135,"change":634,"percent_change":421,"volume":1515,"transactions":9,"vwap":1135},"2026-02-02",148.5,293000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":941,"percent_change":1401,"volume":1521,"transactions":9,"vwap":1519},"2026-01-30",147.37,148.73,146.95,437500,{"date":1523,"open":1024,"high":1524,"low":1214,"close":1525,"change":189,"percent_change":190,"volume":1526,"transactions":9,"vwap":1525},"2026-01-29",148.39999,147.42999,465900,{"date":1528,"open":1529,"high":249,"low":1530,"close":1531,"change":1532,"percent_change":585,"volume":1533,"transactions":9,"vwap":1531},"2026-01-28",147.089996,146.39,146.75,-0.29,752000,{"date":1535,"open":1214,"high":1536,"low":1229,"close":1537,"change":421,"percent_change":906,"volume":1538,"transactions":9,"vwap":1537},"2026-01-27",147.23,147.039993,195700,{"date":1540,"open":1541,"high":1518,"low":1192,"close":1542,"change":1068,"percent_change":211,"volume":1543,"transactions":9,"vwap":1542},"2026-01-26",146.96001,146.72,237700,{"date":1545,"open":1546,"high":17,"low":1547,"close":1548,"change":1345,"percent_change":1532,"volume":1549,"transactions":9,"vwap":1548},"2026-01-23",147.050003,146.059998,146.60001,226500,{"date":1551,"open":17,"high":1552,"low":1553,"close":1554,"change":915,"percent_change":144,"volume":1555,"transactions":9,"vwap":1554},"2026-01-22",147.71001,146.89,147.029999,235800,{"date":1557,"open":1558,"high":1126,"low":1558,"close":1196,"change":826,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1196},"2026-01-21",145.85001,1.2,345900,{"date":1562,"open":1563,"high":1306,"low":1564,"close":1565,"change":1144,"percent_change":22,"volume":1566,"transactions":9,"vwap":1565},"2026-01-20",145.56,144.89,145.32001,339200,{"date":1568,"open":1569,"high":1187,"low":1570,"close":1571,"change":565,"percent_change":1244,"volume":1572,"transactions":9,"vwap":1571},"2026-01-16",146.36,146.0099945,146.50999,344400,{"date":1574,"open":1575,"high":1158,"low":1576,"close":1187,"change":261,"percent_change":321,"volume":1577,"transactions":9,"vwap":1187},"2026-01-15",146.31,145.77,290100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-14",144.34,146.23,146.22,1.79,1.24,328600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":681,"percent_change":575,"volume":1592,"transactions":9,"vwap":1591},"2026-01-13",144.28,144.83,143.67999,144.42999,361700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":322,"volume":1600,"transactions":9,"vwap":1598},"2026-01-12",143.58,144.029999,142.96001,143.86,0.29,1825600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":363,"percent_change":261,"volume":1607,"transactions":9,"vwap":1606},"2026-01-09",143.12,143.89999,143.10001,143.57001,404500,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-08",140.5,143.42999,142.94,2.32,1.65,504000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-07",142.41,142.69,140.57001,140.62,-1.63,-1.15,583800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1153,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",140.8,142.45,140.74001,142.25,1.04,611700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":486,"percent_change":1432,"volume":1639,"transactions":9,"vwap":1638},"2026-01-05",140.070007,141.070007,139.78,140.78,468300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1401,"percent_change":363,"volume":1646,"transactions":9,"vwap":1645},"2026-01-02",139.37,140.35001,138.28999,140.039993,282500,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":166,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",140.080002,139.089996,139.16,-0.96,143500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":45,"percent_change":565,"volume":1660,"transactions":9,"vwap":1659},"2025-12-30",140.33,140.39,140.020004,140.12,200300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1656,"change":144,"percent_change":450,"volume":1666,"transactions":9,"vwap":1656},"2025-12-29",140.36,140.64999,140.16,286700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1643,"change":450,"percent_change":450,"volume":1672,"transactions":9,"vwap":1643},"2025-12-26",140.27,140.58,139.83,239500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1663,"change":260,"percent_change":72,"volume":1678,"transactions":9,"vwap":1663},"2025-12-24",139.82001,140.41,139.75,308300,{"date":1680,"open":1658,"high":1645,"low":1681,"close":1682,"change":161,"percent_change":1074,"volume":1683,"transactions":9,"vwap":1682},"2025-12-23",139.60001,139.71001,321500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":841,"percent_change":701,"volume":1690,"transactions":9,"vwap":1689},"2025-12-22",139.45,140.17,139.25,139.96001,283400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1656,"change":166,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1656},"2025-12-19",140.81,140.99001,140.3,-0.49,262100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":841,"percent_change":701,"volume":1704,"transactions":9,"vwap":1703},"2025-12-18",141.48,142.050003,140.91,141.020004,287600,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":955,"percent_change":1028,"volume":1710,"transactions":9,"vwap":1709},"2025-12-17",140.92999,141.75,141.39,348000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":440,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",142.11,142.17,140.42,140.87,-1.14,198400,{"date":1720,"open":1721,"high":1714,"low":1722,"close":1723,"change":634,"percent_change":1433,"volume":1724,"transactions":9,"vwap":1723},"2025-12-15",142,141.38,142.0099945,253300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":470,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-12",141.82001,142.16,141.27,141.53,0.11,221700,{"date":1734,"open":1643,"high":1735,"low":1643,"close":1722,"change":1736,"percent_change":852,"volume":1737,"transactions":9,"vwap":1722},"2025-12-11",141.69,1.35,217800,{"date":1739,"open":1740,"high":1663,"low":1741,"close":1742,"change":1614,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",138.61,138.55,140.029999,1.19,264600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":115,"percent_change":721,"volume":1751,"transactions":9,"vwap":1750},"2025-12-09",138.8,139.53999,138.34,138.38,240200,{"date":1753,"open":1649,"high":1649,"low":1754,"close":1755,"change":1756,"percent_change":301,"volume":1757,"transactions":9,"vwap":1755},"2025-12-08",138.64,138.7,-1.38,283700,{"date":1759,"open":1649,"high":1760,"low":1761,"close":1649,"change":915,"percent_change":144,"volume":1762,"transactions":9,"vwap":1649},"2025-12-05",140.67999,139.95,193500,{"date":1764,"open":1765,"high":1766,"low":1637,"close":1767,"change":1321,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-04",140.23,140.59,140.11,-0.08,312600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1100,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-03",139.64999,140.55,140.22,0.73,204200,{"date":1778,"open":1779,"high":1779,"low":1747,"close":1780,"change":166,"percent_change":1696,"volume":1781,"transactions":9,"vwap":1780},"2025-12-02",140,139.2,243800,{"date":1783,"open":1784,"high":1716,"low":1637,"close":1785,"change":1386,"percent_change":1365,"volume":1786,"transactions":9,"vwap":1785},"2025-12-01",140.25,139.89,244400,{"date":1788,"open":1789,"high":1694,"low":1665,"close":1790,"change":681,"percent_change":364,"volume":1791,"transactions":9,"vwap":1790},"2025-11-28",140.19,140.75,91800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":353,"volume":1799,"transactions":9,"vwap":1797},"2025-11-26",139.32001,140.7,139.3,140.17999,0.85,179200,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":690,"volume":1806,"transactions":9,"vwap":1804},"2025-11-25",138,139.55,139.33,1.62,333000,{"date":1808,"open":1809,"high":1749,"low":1810,"close":1811,"change":431,"percent_change":700,"volume":1812,"transactions":9,"vwap":1811},"2025-11-24",138.21001,137.25999,137.71001,346200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",136.49001,139.10001,136.38,138.25999,2.3,1.69,476800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":374,"percent_change":700,"volume":1828,"transactions":9,"vwap":1827},"2025-11-20",137.070007,137.62,135.85001,135.96001,416200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1062,"percent_change":459,"volume":1835,"transactions":9,"vwap":1834},"2025-11-19",137.16,137.23,136.11,136.5,340400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":469,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-18",137.059998,137.95,136.88,137.35001,0.18,323800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":440,"volume":1851,"transactions":9,"vwap":1849},"2025-11-17",138.22,138.64999,136.89,137.11,-1.11,337200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1846,"change":1857,"percent_change":100,"volume":1858,"transactions":9,"vwap":1846},"2025-11-14",138.56,138.67999,137.74001,-0.41,294200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":794,"volume":1866,"transactions":9,"vwap":1864},"2025-11-13",138.99001,139.67999,138.53999,138.63,-0.38,358100,{"date":1868,"open":1755,"high":1869,"low":1755,"close":1870,"change":72,"percent_change":1433,"volume":1871,"transactions":9,"vwap":1870},"2025-11-12",139.49001,139.0099945,218500,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1863,"change":1876,"percent_change":352,"volume":1877,"transactions":9,"vwap":1863},"2025-11-11",137.53,138.77,1.27,267600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1173,"volume":1885,"transactions":9,"vwap":1883},"2025-11-10",137.33,137.55,136.34,137.27,0.04,214700,{"date":1887,"open":1888,"high":1883,"low":1889,"close":1832,"change":1890,"percent_change":1798,"volume":1891,"transactions":9,"vwap":1832},"2025-11-07",136.14,136.0099945,1.15,309000,{"date":1893,"open":1882,"high":1840,"low":1894,"close":1895,"change":793,"percent_change":242,"volume":1896,"transactions":9,"vwap":1895},"2025-11-06",135.98,136.080002,291500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1834,"change":261,"percent_change":421,"volume":1902,"transactions":9,"vwap":1834},"2025-11-05",135.91,136.96001,135.84,220200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":144,"percent_change":450,"volume":1909,"transactions":9,"vwap":1908},"2025-11-04",135.88,136.21001,135.53,136.059998,247900,{"date":1911,"open":1912,"high":1912,"low":25,"close":1895,"change":1717,"percent_change":232,"volume":1913,"transactions":9,"vwap":1895},"2025-11-03",136.95,288000,{"date":1915,"open":1848,"high":1916,"low":1917,"close":1918,"change":120,"percent_change":566,"volume":1919,"transactions":9,"vwap":1918},"2025-10-31",137.59,136.27,137.22,314600,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":906,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-30",137.28,138.45,137.34,0.16,232900,{"date":1928,"open":1847,"high":1847,"low":1929,"close":1930,"change":1931,"percent_change":1300,"volume":1932,"transactions":9,"vwap":1930},"2025-10-29",136.64,137.12,-1.81,282000,{"date":1934,"open":1689,"high":1689,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-28",138.92999,-1.41,-1,427500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":633,"percent_change":1285,"volume":1944,"transactions":9,"vwap":1942},"2025-10-27",139.92,140.34,139.62,194900,{"date":1946,"open":1942,"high":1942,"low":1947,"close":1948,"change":201,"percent_change":1258,"volume":1949,"transactions":9,"vwap":1948},"2025-10-24",139.57001,139.59,163700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":242,"percent_change":37,"volume":1956,"transactions":9,"vwap":1955},"2025-10-23",139.91,140.089996,138.94,139.5,163400,{"date":1958,"open":1779,"high":1790,"low":1959,"close":1960,"change":793,"percent_change":100,"volume":1961,"transactions":9,"vwap":1960},"2025-10-22",139.66,139.81,211900,{"date":1963,"open":1779,"high":1638,"low":1964,"close":1765,"change":1731,"percent_change":211,"volume":1965,"transactions":9,"vwap":1765},"2025-10-21",139.86,183800,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1659,"change":1970,"percent_change":1477,"volume":1971,"transactions":9,"vwap":1659},"2025-10-20",139.63,140.28,0.87,153800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1688,"change":1977,"percent_change":189,"volume":1978,"transactions":9,"vwap":1688},"2025-10-17",138.60001,139.28,138.46001,0.94,164100,{"date":1980,"open":1981,"high":1960,"low":1982,"close":1983,"change":393,"percent_change":506,"volume":1984,"transactions":9,"vwap":1983},"2025-10-16",139.7,138.059998,138.31,147100,{"date":1986,"open":1964,"high":1987,"low":1863,"close":1947,"change":1138,"percent_change":1138,"volume":1988,"transactions":9,"vwap":1947},"2025-10-15",140.60001,212100,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1947,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1947},"2025-10-14",137.56,139.88,1.54,1.12,165400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":555,"percent_change":364,"volume":2002,"transactions":9,"vwap":2001},"2025-10-13",137.89999,138.58,137.60001,138.029999,186100,{"date":2004,"open":1803,"high":1637,"low":2005,"close":2005,"change":2006,"percent_change":1717,"volume":2007,"transactions":9,"vwap":2005},"2025-10-10",137.47,-1.59,250000,{"date":2009,"open":2010,"high":1760,"low":2011,"close":2012,"change":983,"percent_change":281,"volume":2013,"transactions":9,"vwap":2012},"2025-10-09",140.39999,138.89,139.059998,289300,{"date":2015,"open":2010,"high":2016,"low":1677,"close":2010,"change":774,"percent_change":470,"volume":2017,"transactions":9,"vwap":2010},"2025-10-08",140.50999,350400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1789,"change":45,"percent_change":565,"volume":2023,"transactions":9,"vwap":1789},"2025-10-07",140.61,140.82001,139.97,160000,{"date":2025,"open":1638,"high":1693,"low":1765,"close":2010,"change":156,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2010},"2025-10-06",-0.17,201500,{"date":2029,"open":1658,"high":2030,"low":1658,"close":2031,"change":2032,"percent_change":1285,"volume":795,"transactions":9,"vwap":2031},"2025-10-03",141.33,140.64,0.76,{"date":2034,"open":1981,"high":2035,"low":2036,"close":1992,"change":1244,"percent_change":1245,"volume":2037,"transactions":9,"vwap":1992},"2025-10-02",140.32001,139.50999,207700,{"date":2039,"open":2040,"high":1656,"low":2041,"close":2042,"change":1245,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-01",140.0099945,139.47,139.98,-0.05,295100,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":633,"percent_change":1285,"volume":1458,"transactions":9,"vwap":2049},"2025-09-30",139.11,140.2,140.050003,{"date":2051,"open":1862,"high":1862,"low":2052,"close":1796,"change":915,"percent_change":144,"volume":2053,"transactions":9,"vwap":1796},"2025-09-29",138.78,317600,{"date":2055,"open":2056,"high":1804,"low":1750,"close":1804,"change":941,"percent_change":1977,"volume":2057,"transactions":9,"vwap":1804},"2025-09-26",138.42,173100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2001,"change":373,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2001},"2025-09-25",138.86,139.039993,137.86,-0.59,224500,{"date":2066,"open":2067,"high":1870,"low":1976,"close":2068,"change":1599,"percent_change":774,"volume":2069,"transactions":9,"vwap":2068},"2025-09-24",138.73,138.85001,375900,{"date":2071,"open":2072,"high":2073,"low":2072,"close":1854,"change":634,"percent_change":556,"volume":2074,"transactions":9,"vwap":1854},"2025-09-23",138.24001,139.13,821700,{"date":2076,"open":2056,"high":2056,"low":2077,"close":2078,"change":1204,"percent_change":458,"volume":2079,"transactions":9,"vwap":2078},"2025-09-22",137.8,138.080002,298900,{"date":2081,"open":1953,"high":1953,"low":2082,"close":2083,"change":1345,"percent_change":242,"volume":2084,"transactions":9,"vwap":2083},"2025-09-19",139.17,139.44,211300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":71,"percent_change":212,"volume":2091,"transactions":9,"vwap":2090},"2025-09-18",139.73,140.24001,139.39,139.87,280800,{"date":2093,"open":1862,"high":2030,"low":2094,"close":2095,"change":811,"percent_change":321,"volume":2096,"transactions":9,"vwap":2095},"2025-09-17",139.48,139.8,270100,{"date":2098,"open":2099,"high":2100,"low":1975,"close":2101,"change":700,"percent_change":1532,"volume":2102,"transactions":9,"vwap":2101},"2025-09-16",139.78999,140.14,139.38,316300,{"date":2104,"open":2105,"high":2106,"low":1981,"close":1637,"change":1047,"percent_change":282,"volume":2107,"transactions":9,"vwap":1637},"2025-09-15",140.78999,140.83,273200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":440,"percent_change":507,"volume":2113,"transactions":9,"vwap":2112},"2025-09-12",141.16,141.45,140.66,189400,{"date":2115,"open":1943,"high":2116,"low":1943,"close":2117,"change":2118,"percent_change":1736,"volume":2119,"transactions":9,"vwap":2117},"2025-09-11",141.60001,141.46001,1.88,229000,{"date":2121,"open":1637,"high":2100,"low":2122,"close":2123,"change":644,"percent_change":585,"volume":2124,"transactions":9,"vwap":2123},"2025-09-10",138.89999,139.58,234200,{"date":2126,"open":2127,"high":1797,"low":1681,"close":1964,"change":105,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1964},"2025-09-09",140.059998,-0.34,274000,{"date":2131,"open":2132,"high":2132,"low":1955,"close":1942,"change":2133,"percent_change":700,"volume":2134,"transactions":9,"vwap":1942},"2025-09-08",140.69,-0.56,314900,{"date":2136,"open":2137,"high":1723,"low":1774,"close":2138,"change":2026,"percent_change":120,"volume":2139,"transactions":9,"vwap":2138},"2025-09-05",141.10001,140.89999,272000,{"date":2141,"open":1610,"high":1636,"low":1953,"close":1636,"change":2142,"percent_change":223,"volume":2143,"transactions":9,"vwap":1636},"2025-09-04",0.97,239400,{"date":2145,"open":1779,"high":1695,"low":2146,"close":2147,"change":2128,"percent_change":156,"volume":2148,"transactions":9,"vwap":2147},"2025-09-03",139.42999,140.10001,206400,{"date":2150,"open":1638,"high":1702,"low":2151,"close":2152,"change":506,"percent_change":1344,"volume":891,"transactions":9,"vwap":2152},"2025-09-02",139.85001,140.44,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":906,"volume":2160,"transactions":9,"vwap":2158},"2025-08-29",141.13,141.8,140.95,141.34,0.31,202900,{"date":2162,"open":2163,"high":2163,"low":1621,"close":2164,"change":1265,"percent_change":1365,"volume":2165,"transactions":9,"vwap":2164},"2025-08-28",141.96001,141.029999,525300,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1327,"percent_change":364,"volume":2171,"transactions":9,"vwap":2170},"2025-08-27",141.059998,142.039993,141.89999,149700,{"date":2173,"open":2174,"high":2156,"low":1636,"close":2175,"change":585,"percent_change":996,"volume":2176,"transactions":9,"vwap":2175},"2025-08-26",141.39999,141.32001,180700,{"date":2178,"open":2179,"high":2180,"low":2174,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-25",142.58,142.74001,141.52,-1.45,-1.01,184400,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-22",141.71001,143.49001,142.97,1.97,1.4,193900,{"date":2194,"open":1703,"high":2195,"low":1638,"close":2196,"change":1345,"percent_change":100,"volume":2197,"transactions":9,"vwap":2196},"2025-08-21",141.47,141,143200,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":421,"percent_change":497,"volume":2203,"transactions":9,"vwap":2202},"2025-08-20",141.19,142.50999,141.42999,214100,{"date":2205,"open":2206,"high":2181,"low":2206,"close":2207,"change":1584,"percent_change":680,"volume":2208,"transactions":9,"vwap":2207},"2025-08-19",139.92999,141.11,143400,{"date":2210,"open":1687,"high":2211,"low":2095,"close":2090,"change":250,"percent_change":644,"volume":2212,"transactions":9,"vwap":2090},"2025-08-18",140.45,111700,{"date":2214,"open":1670,"high":2215,"low":1992,"close":2216,"change":585,"percent_change":996,"volume":2217,"transactions":9,"vwap":2216},"2025-08-15",140.73,140.25999,166500,{"date":2219,"open":2220,"high":2215,"low":1675,"close":2221,"change":2222,"percent_change":2223,"volume":1366,"transactions":9,"vwap":2221},"2025-08-14",140.71001,140.46001,-1.07,-0.76,{"date":2225,"open":2226,"high":2227,"low":1682,"close":1730,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1730},"2025-08-13",139.77,141.58,1.94,1.39,147200,{"date":2232,"open":2233,"high":1959,"low":1974,"close":1948,"change":1457,"percent_change":927,"volume":2234,"transactions":9,"vwap":1948},"2025-08-12",138.72,157800,{"date":2236,"open":1935,"high":2101,"low":2237,"close":1923,"change":149,"percent_change":161,"volume":2238,"transactions":9,"vwap":1923},"2025-08-11",138.089996,137300,{"date":2240,"open":2233,"high":2241,"low":2242,"close":1747,"change":1842,"percent_change":292,"volume":2243,"transactions":9,"vwap":1747},"2025-08-08",139.36,138.59,151300,{"date":2245,"open":2246,"high":1796,"low":2247,"close":2248,"change":1419,"percent_change":2249,"volume":1110,"transactions":9,"vwap":2248},"2025-08-07",139,137.89,138.62,0.27,{"date":2251,"open":2072,"high":2233,"low":2247,"close":2072,"change":1925,"percent_change":1068,"volume":2252,"transactions":9,"vwap":2072},"2025-08-06",156000,{"date":2254,"open":2255,"high":1749,"low":2256,"close":2078,"change":2249,"percent_change":322,"volume":2257,"transactions":9,"vwap":2078},"2025-08-05",137.88,137.7,281000,{"date":2259,"open":2260,"high":1998,"low":2260,"close":2261,"change":671,"percent_change":2142,"volume":2262,"transactions":9,"vwap":2261},"2025-08-04",136.64999,137.81,233000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":105,"percent_change":149,"volume":2269,"transactions":9,"vwap":2268},"2025-08-01",136.86,136.92999,135.42999,136.48,377400,{"date":2271,"open":1883,"high":2272,"low":2273,"close":1900,"change":1265,"percent_change":282,"volume":2274,"transactions":9,"vwap":1900},"2025-07-31",138.039993,136.58,210900,{"date":2276,"open":2073,"high":2073,"low":2277,"close":2278,"change":2279,"percent_change":458,"volume":2280,"transactions":9,"vwap":2278},"2025-07-30",137.24001,137.83,-1.37,199300,{"date":2282,"open":2283,"high":2284,"low":1855,"close":1780,"change":2285,"percent_change":1236,"volume":2286,"transactions":9,"vwap":1780},"2025-07-29",139.19,139.25999,0.26,155800,{"date":2288,"open":1677,"high":2151,"low":2289,"close":1954,"change":2290,"percent_change":52,"volume":2291,"transactions":9,"vwap":1954},"2025-07-28",138.83,-0.92,157700,{"date":2293,"open":2087,"high":1689,"low":2294,"close":1964,"change":497,"percent_change":1925,"volume":2295,"transactions":9,"vwap":1964},"2025-07-25",138.95,179900,{"date":2297,"open":1761,"high":2298,"low":2094,"close":1968,"change":1127,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1968},"2025-07-24",140.31,-0.33,240100,{"date":2302,"open":1656,"high":2303,"low":1748,"close":1953,"change":45,"percent_change":565,"volume":2304,"transactions":9,"vwap":1953},"2025-07-23",140.52,192300,{"date":2306,"open":2072,"high":2211,"low":2072,"close":1695,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1695},"2025-07-22",1.9,1.37,251600,{"date":2311,"open":2312,"high":2041,"low":2313,"close":2314,"change":37,"percent_change":1320,"volume":2315,"transactions":9,"vwap":2314},"2025-07-21",139.17999,138.36,138.39999,423200,{"date":2317,"open":2318,"high":1955,"low":1818,"close":2248,"change":37,"percent_change":1320,"volume":2319,"transactions":9,"vwap":2248},"2025-07-18",139.23,214000,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":858,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-17",137.67,139.050003,138.84,0.71,178900,{"date":2328,"open":2329,"high":1802,"low":2330,"close":2062,"change":1013,"percent_change":1327,"volume":2331,"transactions":9,"vwap":2062},"2025-07-16",137.45,136.53,216200,{"date":2333,"open":2334,"high":2334,"low":2335,"close":1824,"change":1931,"percent_change":1300,"volume":2336,"transactions":9,"vwap":1824},"2025-07-15",138.98,137.050003,270900,{"date":2338,"open":1740,"high":2246,"low":2339,"close":2340,"change":201,"percent_change":1258,"volume":2341,"transactions":9,"vwap":2340},"2025-07-14",138.070007,138.88,376300,{"date":2343,"open":1861,"high":2344,"low":2345,"close":2346,"change":1265,"percent_change":459,"volume":2347,"transactions":9,"vwap":2346},"2025-07-11",139.21001,138.37,138.78999,172900,{"date":2349,"open":1864,"high":2298,"low":2314,"close":1959,"change":1631,"percent_change":633,"volume":2350,"transactions":9,"vwap":1959},"2025-07-10",227300,{"date":2352,"open":1999,"high":2233,"low":2353,"close":2248,"change":1055,"percent_change":469,"volume":2354,"transactions":9,"vwap":2248},"2025-07-09",137.73,218600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1644,"change":1432,"percent_change":1419,"volume":2360,"transactions":9,"vwap":1644},"2025-07-08",137.67999,138.74001,137.48,188000,{"date":2362,"open":1754,"high":2122,"low":1883,"close":2363,"change":271,"percent_change":1166,"volume":2364,"transactions":9,"vwap":2363},"2025-07-07",137.75999,189700,{"date":2366,"open":2367,"high":1651,"low":1741,"close":2346,"change":2249,"percent_change":1236,"volume":2368,"transactions":9,"vwap":2346},"2025-07-03",138.75,127600,{"date":2370,"open":2078,"high":1755,"low":1874,"close":2371,"change":190,"percent_change":1055,"volume":2372,"transactions":9,"vwap":2371},"2025-07-02",138.52,166300,{"date":2374,"open":2375,"high":2340,"low":2375,"close":1982,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1982},"2025-07-01",135.63,2.33,1.72,264500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":72,"percent_change":556,"volume":2385,"transactions":9,"vwap":2384},"2025-06-30",135.24001,135.92,134.95,135.73,228700,{"date":2387,"open":2388,"high":1889,"low":2389,"close":2390,"change":1028,"percent_change":2249,"volume":2391,"transactions":9,"vwap":2390},"2025-06-27",135.14999,134.75,135.25999,195900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":223,"volume":2399,"transactions":9,"vwap":2397},"2025-06-26",134.31,134.94,134.25,134.89,0.92,187500,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":1717,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-25",135.050003,133.67999,133.97,-0.84,381900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":363,"percent_change":72,"volume":2413,"transactions":9,"vwap":2412},"2025-06-24",134.92,135.33,134.50999,135.11,367000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1285,"percent_change":575,"volume":2420,"transactions":9,"vwap":2419},"2025-06-23",133.25,134.57001,132.89,134.48,346400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":914,"percent_change":915,"volume":2427,"transactions":9,"vwap":2426},"2025-06-20",134.39999,134.8,133.77,133.94,208000,{"date":2429,"open":2396,"high":2430,"low":2431,"close":2432,"change":120,"percent_change":566,"volume":2433,"transactions":9,"vwap":2432},"2025-06-18",134.77,133.89999,133.98,152500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1165,"percent_change":22,"volume":2440,"transactions":9,"vwap":2439},"2025-06-17",134.86,134.91,133.92999,134.10001,235000,{"date":2442,"open":2443,"high":1908,"low":2437,"close":2444,"change":575,"percent_change":321,"volume":2445,"transactions":9,"vwap":2444},"2025-06-16",135.62,135.2,292400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2424,"change":1622,"percent_change":1144,"volume":2451,"transactions":9,"vwap":2424},"2025-06-13",135.82001,136.22,134.58,176500,{"date":2453,"open":2384,"high":2454,"low":2455,"close":2456,"change":1432,"percent_change":1328,"volume":2457,"transactions":9,"vwap":2456},"2025-06-12",136.45,135.34,136.42999,154700,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":756,"volume":2464,"transactions":9,"vwap":2462},"2025-06-11",136.81,135.57001,135.89999,-0.72,190900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":867,"volume":2472,"transactions":9,"vwap":2470},"2025-06-10",135.97,137,135.67999,136.62,1.06,199100,{"date":2474,"open":2475,"high":2449,"low":2476,"close":2477,"change":1055,"percent_change":469,"volume":2478,"transactions":9,"vwap":2477},"2025-06-09",135.46001,134.97,135.56,305800,{"date":2480,"open":2481,"high":2469,"low":2482,"close":2483,"change":852,"percent_change":2325,"volume":2484,"transactions":9,"vwap":2483},"2025-06-06",135.19,134.78,135.23,247700,{"date":2486,"open":2409,"high":2409,"low":2439,"close":2487,"change":1857,"percent_change":100,"volume":2488,"transactions":9,"vwap":2487},"2025-06-05",134.27,224400,{"date":2490,"open":2491,"high":2375,"low":2492,"close":2492,"change":1497,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-04",135.53999,134.67999,-0.5,283500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":363,"percent_change":72,"volume":2501,"transactions":9,"vwap":2500},"2025-06-03",134.55,135.50999,134.13,135.35001,280000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-06-02",134.5,134.74001,133.25999,134.72,0.02,0.01,342200,{"date":2512,"open":2513,"high":2412,"low":2514,"close":2515,"change":2159,"percent_change":497,"volume":2516,"transactions":9,"vwap":2515},"2025-05-30",134.17999,133.75999,134.7,183200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1775,"percent_change":833,"volume":2523,"transactions":9,"vwap":2522},"2025-05-29",134.050003,134.42,133.14,134.39,208700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1623,"volume":2531,"transactions":9,"vwap":2529},"2025-05-28",135.12,135.27,133.55,133.66,-1.55,359800,{"date":2533,"open":2534,"high":2483,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-27",134.12,133.73,135.21001,2.17,1.63,445000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":996,"volume":2547,"transactions":9,"vwap":2545},"2025-05-23",132.32001,133.35001,131.96001,133.039993,-0.19,185200,{"date":2549,"open":2550,"high":2431,"low":2551,"close":2552,"change":1386,"percent_change":1344,"volume":1333,"transactions":9,"vwap":2552},"2025-05-22",133.75,132.45,133.23,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-21",135.8,135.87,134.039993,134.089996,-2.54,-1.86,196300,{"date":2563,"open":1815,"high":2564,"low":2565,"close":2566,"change":1321,"percent_change":1768,"volume":2567,"transactions":9,"vwap":2566},"2025-05-20",137.13,136.32001,136.63,215300,{"date":2569,"open":1901,"high":2570,"low":2571,"close":2572,"change":2509,"percent_change":2509,"volume":2573,"transactions":9,"vwap":2572},"2025-05-19",136.85001,135.81,136.74001,196400,{"date":2575,"open":2576,"high":2577,"low":2444,"close":2578,"change":2579,"percent_change":2580,"volume":2192,"transactions":9,"vwap":2578},"2025-05-16",135.39,136.78999,136.73,1.34,0.99,{"date":2582,"open":2583,"high":2576,"low":2583,"close":2576,"change":2584,"percent_change":1040,"volume":2585,"transactions":9,"vwap":2576},"2025-05-15",133.33,2.26,220500,{"date":2587,"open":2519,"high":2519,"low":2588,"close":2589,"change":2590,"percent_change":1386,"volume":2591,"transactions":9,"vwap":2589},"2025-05-14",132.59,133.13,-1.16,226400,{"date":2593,"open":2412,"high":2412,"low":2594,"close":2595,"change":459,"percent_change":1127,"volume":2596,"transactions":9,"vwap":2595},"2025-05-13",134.24001,134.28999,238000,{"date":2598,"open":2599,"high":2481,"low":2600,"close":2437,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2437},"2025-05-12",135.029999,134.17,2.44,1.84,335600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2159,"percent_change":497,"volume":2610,"transactions":9,"vwap":2609},"2025-05-09",132.71001,132.92999,132.21001,132.47,223600,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1327,"percent_change":261,"volume":2617,"transactions":9,"vwap":2616},"2025-05-08",132.14999,133.48,131.88,132.16,261700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1278,"volume":2625,"transactions":9,"vwap":2623},"2025-05-07",131.17999,132.14,131,131.58,0.67,196900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2628,"change":2631,"percent_change":1696,"volume":2632,"transactions":9,"vwap":2628},"2025-05-06",130.91,131.56,130.39,-0.65,159200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2629,"change":52,"percent_change":2493,"volume":2638,"transactions":9,"vwap":2629},"2025-05-05",131.86,132.25,131.22,159700,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1583,"percent_change":2308,"volume":2645,"transactions":9,"vwap":2644},"2025-05-02",131.7,132.53,131.41,132.22,198500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1365,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-01",130.78999,131.39,129.86,130.42999,-0.47,174400,{"date":2655,"open":2656,"high":2657,"low":176,"close":2658,"change":212,"percent_change":1884,"volume":2659,"transactions":9,"vwap":2658},"2025-04-30",130.58,131.45,131.039993,200200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1327,"percent_change":261,"volume":2666,"transactions":9,"vwap":2665},"2025-04-29",129.89999,131.32001,129.78999,130.99001,177800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1278,"percent_change":1328,"volume":2673,"transactions":9,"vwap":2672},"2025-04-28",130.16,130.63,129.42999,130.41,155300,{"date":180,"open":2675,"high":2675,"low":2676,"close":2662,"change":52,"percent_change":1412,"volume":2677,"transactions":9,"vwap":2662},130.56,128.94,162000]