[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGT":3,"homepage-market-summary":29,"stock-historical-DGT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGT","2026-10-02",{"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 Global Dow ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0414,1.938076,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},186.109,186.63,185.65,185.27,0.839,0.45,87687.650321,193.03,159.13,15287.665379155378,79.6,6538,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},133.34,14496,5291204.010168,38.09,"2025-04-22",[181,184,193,202,212,223,234,245,255,264,274,284,295,305,315,325,335,345,355,364,373,382,391,401,412,423,433,444,454,464,473,483,493,504,513,523,533,543,553,563,574,583,594,604,614,624,634,644,652,661,672,681,690,698,708,717,725,734,743,752,761,768,775,781,788,797,805,811,819,826,834,841,850,857,864,872,879,885,894,903,911,919,926,933,939,946,953,961,970,977,983,990,996,1003,1012,1021,1028,1034,1043,1050,1056,1062,1067,1075,1083,1092,1100,1109,1116,1121,1127,1134,1140,1147,1154,1161,1168,1177,1183,1187,1194,1200,1206,1214,1223,1231,1238,1245,1254,1261,1269,1276,1284,1293,1299,1307,1314,1321,1327,1335,1343,1351,1358,1365,1372,1380,1387,1396,1403,1412,1420,1426,1433,1438,1444,1448,1455,1463,1471,1479,1486,1495,1502,1506,1512,1518,1527,1533,1540,1548,1555,1561,1567,1573,1579,1585,1592,1600,1608,1614,1619,1625,1630,1637,1644,1651,1657,1662,1670,1677,1684,1690,1696,1700,1705,1712,1719,1724,1730,1735,1742,1748,1755,1759,1766,1772,1779,1783,1788,1794,1799,1806,1809,1815,1823,1830,1838,1846,1853,1861,1870,1877,1886,1892,1897,1904,1909,1914,1920,1928,1936,1940,1944,1949,1953,1959,1963,1970,1976,1980,1985,1992,1997,2004,2010,2018,2025,2030,2037,2046,2049,2055,2061,2066,2071,2077,2081,2088,2094,2099,2106,2111,2117,2122,2128,2133,2139,2143,2150,2155,2161,2167,2174,2179,2186,2193,2199,2205,2210,2214,2220,2227,2231,2238,2243,2248,2252,2257,2263,2269,2276,2281,2288,2294,2301,2307,2316,2323,2328,2335,2341,2346,2353,2359,2366,2371,2377,2384,2389,2394,2400,2405,2410,2415,2420,2423,2428,2434,2439,2445,2453,2460,2468,2473,2479,2485,2490,2495,2503,2511,2516,2520,2526,2532,2538,2543,2549,2554,2559,2564,2569,2577,2583,2590,2594,2599,2604,2610,2616,2622,2629,2637,2642,2648,2655,2660,2666,2673,2679,2685,2691,2697,2703,2710,2716],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},241,185.9252,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",186.07,184.33,-0.3849,-0.21,16065.05355,242,184.9147,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":191,"vwap":201},"2026-09-30",186.9,187.03,185.6549,-0.9951,-0.53,6156.316242,186.4633,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",187.24,185.94,186.65,-0.3171,-0.17,12486.728364,213,186.4099,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",186.89,187.48,186.62,186.9671,-1.5129,-0.8,4553.888461,244,187.0889,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",188.45,188.569,187.335,188.48,1.1331,0.6,8894.441915,201,188.0202,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",187.85,187.875,186.94,187.3469,-0.6168,-0.33,10860.797121,229,187.3987,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",189.46,187.71,187.9637,-1.7763,-0.94,7801.466438,225,188.2499,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":111,"volume":261,"transactions":262,"vwap":263},"2026-09-22",190.24,189.19,189.74,-0.0243,11441.063544,375,189.5519,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":136,"volume":271,"transactions":272,"vwap":273},"2026-09-21",189.33,190.15,188.87,189.7643,1.2507,8813.639028,252,189.6467,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",188.94,187.905,188.5136,-1.5683,-0.83,5256.309674,182,188.1236,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",189.97,190.14,189.475,190.0819,2.2469,1.2,6228.330245,206,189.9951,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",189.83,187.284245,187.835,-1.2294,-0.65,8324.414044,230,188.669,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",189.43,188.71,189.0644,-0.5338,-0.28,7193.10797,200,189.1242,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":210,"vwap":324},"2026-09-14",189.88,190.08,189.105,189.5982,-1.3718,-0.72,13539.4746,189.588,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",191.36,190.6882,190.97,1.8013,0.95,3582.127953,184,190.8772,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",190.59,189.135,189.1687,-1.6351,-0.86,9271.615788,237,189.5353,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",192.06,190.61,190.8038,-1.0667,-0.56,11201.211798,256,191.1853,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",192.55,191.8705,-0.6795,-0.35,7385.410608,277,192.3001,{"date":365,"open":366,"high":366,"low":367,"close":357,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",192.85,192.33,-0.1848,-0.1,12188.276276,232,192.4958,{"date":374,"open":375,"high":24,"low":376,"close":377,"change":378,"percent_change":158,"volume":379,"transactions":380,"vwap":381},"2026-09-03",192.62,192.08,192.7348,1.4249,6395.069325,217,192.6531,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":232,"vwap":390},"2026-09-02",190.51,191.53,191.3099,1.0456,0.55,13854.542992,191.1684,{"date":392,"open":393,"high":394,"low":267,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",190.63,191.33,190.2643,-0.7407,-0.39,12976.372471,245,190.4865,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",191.06,191.32,190.62,191.005,-0.4255,-0.22,5006.996375,194,190.9742,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",191.58,192.48,190.89,191.4305,0.2272,0.12,10834.135982,261,191.5269,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":293,"vwap":432},"2026-08-27",190.95,191.38,190.69,191.2033,-0.6098,-0.32,5969.321232,191.1204,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",192.01,192.27,191.27,191.8131,-0.4439,-0.23,5614.139908,189,191.9119,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",192.52,191.57,192.257,0.627,0.33,8976.040887,211,192.0361,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",191.94,191.12,191.63,-0.554,-0.29,10071.455412,197,191.5106,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":136,"volume":470,"transactions":471,"vwap":472},"2026-08-21",192.39,191.68,192.184,1.265,6202.821451,219,191.983,{"date":474,"open":385,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",191.92,190.855,190.919,-0.586,-0.31,7871.567053,262,191.2257,{"date":484,"open":347,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",192.34,191.29,191.505,0.7838,0.41,7355.471118,205,191.7868,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",191.08,191.175,190.5772,190.7212,-0.7138,-0.37,6859.040913,235,190.7759,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",192.53,191.435,-0.8729,-0.45,6032.890501,208,191.9956,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",192.95,192.17,192.3079,-0.2734,-0.14,8113.2649,216,192.4646,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",192,192.5813,191.88,0.7556,0.39,5444.332925,259,192.2684,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":121,"volume":540,"transactions":541,"vwap":542},"2026-08-12",191.91,192.09,191.445,191.8257,0.471,13437.573391,198,191.6965,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",191.78,191.18,191.3547,-0.2843,-0.15,5871.964879,196,191.4604,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",190.81,191.79,191.639,-0.2316,-0.12,5389.607206,215,191.4747,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",191.45,191.89,191.26,191.8706,1.3397,0.7,30912.786057,240,191.7764,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":460,"volume":580,"transactions":581,"vwap":582},"2026-08-06",191.84,190.425,190.5309,-0.5562,13853.509984,263,190.8485,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",191.5,191.65,190.68,191.0871,-0.1029,-0.05,5857.815916,285,191.1323,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":561,"vwap":603},"2026-08-04",189.66,191.4,189.27,191.19,2.8786,1.53,7853.810275,190.5718,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",188.29,188.3114,187.78,0.643,0.34,10233.133389,296,188.0361,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",188.13,186.39,187.6684,0.2572,0.14,10568.164451,320,187.4591,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":471,"vwap":633},"2026-07-30",186.44,187.62,185.99,187.4112,2.639,1.43,5823.525886,186.7493,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",186.5,187.27,184.7722,-1.7683,-0.95,26309.189679,479,185.6428,{"date":645,"open":646,"high":238,"low":646,"close":647,"change":648,"percent_change":450,"volume":649,"transactions":650,"vwap":651},"2026-07-28",185.62,186.5405,0.6195,11988.269272,220,186.6697,{"date":653,"open":18,"high":18,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",185.33,185.921,0.531,0.29,6290.742293,226,185.7888,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",185.45,185.795,185.12,185.39,0.9654,0.52,3214.7509,125,185.454,{"date":673,"open":333,"high":674,"low":333,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",185.36,184.4246,-1.4518,-0.78,5886.068202,177,184.5568,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":679,"vwap":689},"2026-07-22",186.41,186.45,185.8764,0.4346,0.23,5439.7467,186.2017,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":291,"volume":696,"transactions":371,"vwap":697},"2026-07-21",184.21,185.71,185.4418,2.2019,8647.780848,185.2698,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",184.3,184.49,183.2399,-0.932,-0.51,5522.069458,204,183.8706,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":460,"volume":714,"transactions":715,"vwap":716},"2026-07-17",182.9,184.58,184.1719,-0.5309,5590.369,222,184.2204,{"date":718,"open":333,"high":719,"low":333,"close":720,"change":721,"percent_change":440,"volume":722,"transactions":723,"vwap":724},"2026-07-16",185.07,184.7028,-0.4223,6645.461933,251,184.7073,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":282,"vwap":733},"2026-07-15",185.31,184.155,185.1251,0.2751,0.15,2816.236146,184.8966,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":502,"vwap":742},"2026-07-14",185.75,184.84,184.85,0.2416,0.13,6544.57121,185.1015,{"date":744,"open":745,"high":746,"low":700,"close":747,"change":748,"percent_change":351,"volume":749,"transactions":750,"vwap":751},"2026-07-13",185.24,185.26,184.6084,-1.0416,6698.075708,238,184.826,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",185.63,185.74001,184.27,185.64999,0.82,0.44,7500,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":388,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-09",184.21001,185.25,184.83,0.3,3600,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":322,"volume":774,"transactions":9,"vwap":772},"2026-07-08",184.85001,183,184.28,-1.34,7400,{"date":776,"open":216,"high":777,"low":778,"close":646,"change":779,"percent_change":199,"volume":780,"transactions":9,"vwap":646},"2026-07-07",186.74001,185.050003,-0.99,16400,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":44,"volume":787,"transactions":9,"vwap":785},"2026-07-06",185.73,186.72,186.61,1.85,6400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",185.020004,186.080002,183.7,184.75999,1.58,0.86,94100,{"date":798,"open":333,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",184.10001,183.059998,183.17999,-1.61,-0.87,19800,{"date":806,"open":187,"high":807,"low":333,"close":808,"change":809,"percent_change":151,"volume":810,"transactions":9,"vwap":808},"2026-06-30",184.92999,184.78999,0.65,4800,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",184.73,182.58,184.14,0.88,0.48,10500,{"date":820,"open":821,"high":187,"low":822,"close":823,"change":824,"percent_change":519,"volume":825,"transactions":9,"vwap":823},"2026-06-26",182.99001,182.87,183.25999,-0.25,32900,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",184.57001,183.37,183.50999,0.68,0.37,5700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":408,"percent_change":559,"volume":840,"transactions":9,"vwap":839},"2026-06-24",182.8,183.66,182.35001,182.83,11800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",182.47,183.73,182.38,183.050003,-2.16,-1.17,8200,{"date":851,"open":666,"high":852,"low":853,"close":854,"change":855,"percent_change":251,"volume":856,"transactions":9,"vwap":854},"2026-06-22",185.89,185.11,185.21001,-1.76,5900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":65,"percent_change":817,"volume":863,"transactions":9,"vwap":862},"2026-06-18",186.99001,187.039993,186.47,186.97,4100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",188.72,185.89999,186.070007,-1.92,-1.02,12100,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",189.37,187.99001,-0.84,-0.44,7100,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":388,"volume":884,"transactions":9,"vwap":882},"2026-06-15",189.73,188.83,1.03,5300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",186.78,188.14999,186.14999,187.8,1.49,0.8,54100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",183.57001,186.82001,183.45,186.31,4.18,2.3,7200,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",183.52,183.99001,182.13,-2.3,-1.25,5100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":818,"transactions":9,"vwap":916},"2026-06-09",185.83,186.21001,181.94,184.42999,-0.3,-0.16,{"date":920,"open":921,"high":921,"low":922,"close":813,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":813},"2026-06-08",185.71001,184.53999,0.99,0.54,9000,{"date":927,"open":928,"high":637,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",187.10001,183.74001,-4.41,-2.34,11900,{"date":934,"open":935,"high":888,"low":936,"close":888,"change":937,"percent_change":22,"volume":938,"transactions":9,"vwap":888},"2026-06-04",187.95,187.66,0.85,4000,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",188.67999,187.3,-1.09,-0.58,6100,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":878,"transactions":9,"vwap":950},"2026-06-02",187.50999,188.53999,188.39,0.94,0.5,{"date":954,"open":955,"high":956,"low":683,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",187.46001,188.020004,187.45,0.1,0.05,44200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",187.63,187.97,187.070007,187.35001,-0.04,-0.02,12800,{"date":971,"open":972,"high":215,"low":973,"close":974,"change":975,"percent_change":958,"volume":976,"transactions":9,"vwap":974},"2026-05-28",187,186.029999,187.39,0.19,27500,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":944,"percent_change":479,"volume":982,"transactions":9,"vwap":981},"2026-05-27",188.11,186.75,187.2,10600,{"date":984,"open":985,"high":985,"low":986,"close":608,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":608},"2026-05-26",188.44,187.39999,1.16,0.62,16300,{"date":991,"open":992,"high":993,"low":994,"close":216,"change":988,"percent_change":450,"volume":995,"transactions":9,"vwap":216},"2026-05-22",186.32001,187.14999,186.19,11600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":988,"percent_change":450,"volume":1002,"transactions":9,"vwap":1001},"2026-05-21",184.89999,186.38,183.67,186,11400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-20",183.3,185.55,183.21001,185.38,2.5,1.37,15200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",182.67999,183.63,182.5,182.88,-0.69,-0.38,7900,{"date":1022,"open":1023,"high":896,"low":1024,"close":896,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":896},"2026-05-18",183.32001,182.25,1.31,0.72,9100,{"date":1029,"open":1015,"high":1015,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",182.25999,-3.03,-1.64,16100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",185.75999,185.84,185.080002,185.28999,0.2,0.11,12000,{"date":1044,"open":1045,"high":854,"low":1046,"close":1047,"change":1048,"percent_change":22,"volume":1049,"transactions":9,"vwap":1047},"2026-05-13",184.56,183.96001,185.089996,0.83,9400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":944,"percent_change":479,"volume":1055,"transactions":9,"vwap":1053},"2026-05-12",184.24001,184.25999,182.61,14200,{"date":1057,"open":922,"high":1047,"low":1058,"close":737,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":737},"2026-05-11",184.13,0.58,0.31,13600,{"date":1063,"open":1007,"high":1064,"low":1007,"close":1053,"change":1065,"percent_change":44,"volume":1066,"transactions":9,"vwap":1053},"2026-05-08",184.41,1.83,15700,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",184.99001,182.22,182.42999,-2.27,-1.23,20100,{"date":1076,"open":1077,"high":1078,"low":1000,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",183.87,184.72,184.7,3.95,2.19,11200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",179.98,181.089996,179.75,180.75,2.38,1.33,18200,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",180.21001,178.13,178.37,-2.46,-1.36,101600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-01",181.050003,181.73,180.8,180.83,-0.11,-0.06,40700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":932,"transactions":9,"vwap":1112},"2026-04-30",178.75,180.94,178.27,3.52,1.98,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":311,"percent_change":918,"volume":840,"transactions":9,"vwap":1120},"2026-04-29",177.98,176.81,177.42,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":549,"volume":982,"transactions":9,"vwap":1125},"2026-04-28",178.2,177.24001,177.7,-0.27,{"date":1128,"open":1129,"high":1129,"low":1125,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-27",178.72,177.97,-0.36,-0.2,12500,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1048,"percent_change":1139,"volume":760,"transactions":9,"vwap":1138},"2026-04-24",178.55,177.74001,178.33,0.47,{"date":1141,"open":1142,"high":1113,"low":1143,"close":1144,"change":241,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",177.85001,176.17,177.5,-0.19,18800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":952,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-22",178.89999,177.59,177.83,0.28,11300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1153,"transactions":9,"vwap":1158},"2026-04-21",179.77,177.25,177.33,-2.12,-1.18,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":944,"percent_change":430,"volume":1167,"transactions":9,"vwap":1166},"2026-04-20",179.63,179.82001,179.029999,179.45,12900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",179.95,180.67,179.64,180.029999,1.62,0.91,13500,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":136,"percent_change":832,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",178.46001,177.75,178.41,15500,{"date":1184,"open":1125,"high":1185,"low":1186,"close":1180,"change":208,"percent_change":369,"volume":1011,"transactions":9,"vwap":1180},"2026-04-15",177.78,177.32001,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1189,"change":1192,"percent_change":610,"volume":1193,"transactions":9,"vwap":1189},"2026-04-14",177.92,178.039993,176.95,0.61,18700,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":37,"volume":982,"transactions":9,"vwap":1198},"2026-04-13",174.89,177.39,177.31,1.29,{"date":1201,"open":679,"high":679,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1042,"transactions":9,"vwap":1203},"2026-04-10",175.85001,176.020004,-0.6,-0.34,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":958,"volume":1213,"transactions":9,"vwap":1211},"2026-04-09",175.73,176.97,175.34,176.62,0.17,8600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",176.48,176.57001,175.28999,176.45,4.91,2.86,21700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":804,"transactions":9,"vwap":1228},"2026-04-07",171.0099945,171.59,169.92,171.53999,0.03,0.02,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":817,"percent_change":1152,"volume":1237,"transactions":9,"vwap":1236},"2026-04-06",171.64,171.97,170.89,171.50999,17700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":590,"volume":804,"transactions":9,"vwap":1243},"2026-04-02",169.36,171.16,168.32001,171.029999,-0.09,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-01",171.19,171.91,170.72,171.12,1.57,0.93,35300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":780,"transactions":9,"vwap":1257},"2026-03-31",167.50999,169.55,167.10001,4.07,2.46,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":657,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",166.75,167.13,164.83,165.48,0.18,31800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":802,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",166.16,166.71001,165.19,-0.97,13800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-26",168.14999,168.75999,166.8,-2.68,-1.58,8400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",169.87,170.23,169.27,169.48,1.81,1.08,14600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":918,"percent_change":369,"volume":1275,"transactions":9,"vwap":1298},"2026-03-24",166.94,168.35001,166.34,167.67,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1082,"transactions":9,"vwap":1304},"2026-03-23",168.19,168.73,167.31,167.83,2.28,1.38,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1176,"transactions":9,"vwap":1311},"2026-03-20",168.56,164.95,165.55,-3.41,-2.02,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":509,"percent_change":1126,"volume":1320,"transactions":9,"vwap":1319},"2026-03-19",167.22,169.72,167.0099945,168.96001,26900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1033,"transactions":9,"vwap":1324},"2026-03-18",171.58,169.41,-2.81,-1.63,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":988,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",172.88,172.98,172.13,172.22,0.36,17800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":987,"volume":1342,"transactions":9,"vwap":1340},"2026-03-16",171.64999,172.10001,171.39999,171.60001,1.96,14300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",171.66,172.24001,169.64,-1.06,-0.62,9900,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1055,"transactions":9,"vwap":1355},"2026-03-12",172.3,170.59,170.7,-2.62,-1.51,{"date":1359,"open":1360,"high":1361,"low":1346,"close":1362,"change":559,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-11",173.36,173.58,173.32001,-0.07,19600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":975,"percent_change":1041,"volume":1371,"transactions":9,"vwap":1370},"2026-03-10",173.7,175.0099945,173.020004,173.44,14500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":230,"volume":1379,"transactions":9,"vwap":1377},"2026-03-09",170.11,173.52,169.059998,173.25,1.04,14900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1326,"percent_change":251,"volume":1386,"transactions":9,"vwap":1385},"2026-03-06",171.33,172.64,170.61,172.21001,18300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-05",174.46001,175.020004,172.5,173.84,-2.69,-1.52,39800,{"date":1397,"open":1398,"high":1217,"low":1399,"close":1400,"change":601,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-04",175.96001,175.52,176.53,0.87,21200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-03",174.61,175.75999,171.82001,175,-3.96,-2.21,25200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":341,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",177.72,179.48,177.69,178.96001,-1.56,23700,{"date":1421,"open":1085,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":369,"volume":925,"transactions":9,"vwap":1424},"2026-02-27",180.64,179.78,180.52,-0.18,{"date":1427,"open":1422,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":740,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",180.89999,179.62,180.7,0.24,16200,{"date":1434,"open":1430,"high":1435,"low":1087,"close":1436,"change":951,"percent_change":668,"volume":1437,"transactions":9,"vwap":1436},"2026-02-25",180.74001,180.46001,27700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1252,"percent_change":668,"volume":840,"transactions":9,"vwap":1443},"2026-02-24",178.63,179.60001,178.19,179.52,{"date":1445,"open":1415,"high":1446,"low":1142,"close":1447,"change":1018,"percent_change":1019,"volume":1379,"transactions":9,"vwap":1447},"2026-02-23",179.58,178.59,{"date":1449,"open":1450,"high":1451,"low":1142,"close":1452,"change":1453,"percent_change":388,"volume":1454,"transactions":9,"vwap":1452},"2026-02-20",177.92999,179.37,179.28,0.98,28200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1458},"2026-02-19",178.10001,178.3,177.77,-0.47,-0.26,30800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":657,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-18",178.45,179.38,178.39,178.77,0.16,23800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1473,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1473},"2026-02-17",178.48,178.66,176.89,0.07,0.04,57500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1181,"change":1139,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1181},"2026-02-13",177.8,179.19,176.85001,0.26,68200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-12",179.91,180.53,177.71001,177.94,-2,-1.11,24800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1291,"percent_change":230,"volume":1501,"transactions":9,"vwap":1500},"2026-02-11",179.8,180.070007,178.75999,179.94,16600,{"date":1503,"open":1165,"high":1415,"low":1499,"close":1504,"change":958,"percent_change":106,"volume":1505,"transactions":9,"vwap":1504},"2026-02-10",178.86,17500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1499,"change":892,"percent_change":22,"volume":1511,"transactions":9,"vwap":1499},"2026-02-09",178.059998,179.0099945,177.58,16700,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":818,"transactions":9,"vwap":1515},"2026-02-06",175.50999,177.96001,4.01,2.31,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-05",174.75999,175.029999,173.64,173.95,-2.04,-1.16,38900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":230,"percent_change":610,"volume":995,"transactions":9,"vwap":1532},"2026-02-04",176.39999,176.44,175.36,175.99001,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":924,"percent_change":1060,"volume":1539,"transactions":9,"vwap":1538},"2026-02-03",175.23,175.7,174,175.39,12600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":892,"volume":1547,"transactions":9,"vwap":1545},"2026-02-02",173.73,175.16,173.47,174.85001,1.39,22700,{"date":1549,"open":1550,"high":1537,"low":1551,"close":1552,"change":1553,"percent_change":877,"volume":1554,"transactions":9,"vwap":1552},"2026-01-30",173.83,172.59,173.46001,-0.77,22200,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1378,"percent_change":230,"volume":1560,"transactions":9,"vwap":1559},"2026-01-29",174.78999,172.71001,174.23,24400,{"date":1562,"open":1563,"high":1563,"low":1551,"close":1564,"change":1565,"percent_change":1566,"volume":1055,"transactions":9,"vwap":1564},"2026-01-28",173.85001,173.19,-0.74,-0.43,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":937,"volume":1066,"transactions":9,"vwap":1570},"2026-01-27",173.63,173.92999,173.24001,1.47,{"date":1574,"open":1558,"high":1558,"low":1575,"close":1576,"change":1577,"percent_change":832,"volume":1578,"transactions":9,"vwap":1576},"2026-01-26",172.39999,172.46001,0.63,15100,{"date":1580,"open":1581,"high":1582,"low":1225,"close":1582,"change":1469,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-23",171.24001,171.83,0.09,32300,{"date":1586,"open":1407,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1139,"volume":1591,"transactions":9,"vwap":1589},"2026-01-22",172.089996,171.37,171.67,0.81,15400,{"date":1593,"open":1289,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-21",171.23,169.38,170.86,2.4,1.42,24200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1066,"transactions":9,"vwap":1605},"2026-01-20",168.98,169.71001,168.25999,168.46001,-2.51,-1.47,{"date":1609,"open":1241,"high":1610,"low":1611,"close":1612,"change":1425,"percent_change":1106,"volume":1613,"transactions":9,"vwap":1612},"2026-01-16",171.28999,170.60001,170.97,63200,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1363,"percent_change":967,"volume":1618,"transactions":9,"vwap":1617},"2026-01-15",172.020004,171.14999,28800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":816,"percent_change":668,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",170.71001,171.22,170.34,14000,{"date":1626,"open":1627,"high":1628,"low":1374,"close":1623,"change":397,"percent_change":440,"volume":1629,"transactions":9,"vwap":1623},"2026-01-13",170.88,171.17,11500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":158,"percent_change":759,"volume":1636,"transactions":9,"vwap":1635},"2026-01-12",170,170.77,169.82001,170.73,14800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":65,"percent_change":1643,"volume":1167,"transactions":9,"vwap":1642},"2026-01-09",169.75,170.050003,169.11,169.99001,0.53,{"date":1645,"open":1309,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":121,"volume":1650,"transactions":9,"vwap":1648},"2026-01-08",169.25,168.36,169.089996,0.42,19200,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1027,"transactions":9,"vwap":1654},"2026-01-07",169.77,168.67,-1,-0.59,{"date":1658,"open":1659,"high":1660,"low":1646,"close":1661,"change":1643,"percent_change":1060,"volume":1636,"transactions":9,"vwap":1661},"2026-01-06",169.35001,169.81,169.67,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":101,"volume":1669,"transactions":9,"vwap":1667},"2026-01-05",168.74001,169.49001,168.38,169.14,1.69,17100,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":22,"volume":1676,"transactions":9,"vwap":1674},"2026-01-02",168.28999,167.3,167.45,0.75,130500,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":219,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-31",167.85001,166.62,166.7,-0.48,9800,{"date":1685,"open":1278,"high":1278,"low":1686,"close":1687,"change":832,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-30",167.46001,167.5,0.22,8300,{"date":1691,"open":1692,"high":1687,"low":1693,"close":1264,"change":1694,"percent_change":397,"volume":1695,"transactions":9,"vwap":1264},"2025-12-29",167.25,167,-0.66,20300,{"date":1697,"open":1278,"high":1278,"low":1698,"close":1699,"change":1643,"percent_change":141,"volume":1027,"transactions":9,"vwap":1699},"2025-12-26",167.42,167.78999,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1229,"percent_change":1230,"volume":1624,"transactions":9,"vwap":1704},"2025-12-24",168.050003,167.039993,167.25999,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":759,"percent_change":1484,"volume":1711,"transactions":9,"vwap":1710},"2025-12-23",166.82001,167.34,166.77,167.23,39900,{"date":1713,"open":1714,"high":1707,"low":1715,"close":1716,"change":1717,"percent_change":870,"volume":1718,"transactions":9,"vwap":1716},"2025-12-22",166.36,166.28999,166.78999,-1.72,10900,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":44,"percent_change":230,"volume":1167,"transactions":9,"vwap":1723},"2025-12-19",168.10001,169.17999,168.50999,{"date":1725,"open":1726,"high":1727,"low":1692,"close":1256,"change":1728,"percent_change":1729,"volume":1082,"transactions":9,"vwap":1256},"2025-12-18",167.60001,168.31,0.71,0.43,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1280,"change":322,"percent_change":1566,"volume":945,"transactions":9,"vwap":1280},"2025-12-17",167.82001,167.92999,166.61,{"date":1736,"open":1737,"high":1647,"low":1295,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-16",168.24001,167.52,-0.92,-0.55,10800,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1688,"percent_change":740,"volume":1747,"transactions":9,"vwap":1746},"2025-12-15",169.0099945,168.22,168.44,10000,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1745,"change":1753,"percent_change":479,"volume":1754,"transactions":9,"vwap":1745},"2025-12-12",168.8,168.89,167.73,-0.52,5500,{"date":1756,"open":1757,"high":1319,"low":1757,"close":1664,"change":1758,"percent_change":136,"volume":1275,"transactions":9,"vwap":1664},"2025-12-11",167.44,1.1,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1758,"volume":774,"transactions":9,"vwap":1764},"2025-12-10",165.86,167.91,165.81,167.64,1.82,{"date":1767,"open":1768,"high":1680,"low":1769,"close":1770,"change":1363,"percent_change":967,"volume":1771,"transactions":9,"vwap":1770},"2025-12-09",165.92,165.8,165.82001,8500,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":774,"transactions":9,"vwap":1776},"2025-12-08",166.91,165.62,165.89,-0.81,-0.49,{"date":1780,"open":1781,"high":1782,"low":1681,"close":1681,"change":549,"percent_change":1244,"volume":982,"transactions":9,"vwap":1681},"2025-12-05",166.97,167.74001,{"date":1784,"open":1785,"high":1785,"low":1714,"close":1786,"change":1212,"percent_change":958,"volume":1787,"transactions":9,"vwap":1786},"2025-12-04",167.39999,166.85001,13200,{"date":1789,"open":1790,"high":1263,"low":1791,"close":1792,"change":331,"percent_change":1793,"volume":969,"transactions":9,"vwap":1792},"2025-12-03",166.059998,165.96001,166.67999,0.57,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":146,"percent_change":687,"volume":1683,"transactions":9,"vwap":1798},"2025-12-02",166.13,165.22,165.73,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":500,"volume":1636,"transactions":9,"vwap":1804},"2025-12-01",165.52,166.12,165.28,165.35001,-0.61,{"date":1807,"open":1808,"high":1271,"low":1808,"close":1791,"change":1139,"percent_change":1152,"volume":833,"transactions":9,"vwap":1791},"2025-11-28",164.96001,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":291,"percent_change":37,"volume":1814,"transactions":9,"vwap":1813},"2025-11-26",164.53,165.72,165.49001,9300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":331,"volume":1822,"transactions":9,"vwap":1820},"2025-11-25",163.13,164.37,162.84,164.28999,1.54,18600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":570,"percent_change":1729,"volume":1829,"transactions":9,"vwap":1828},"2025-11-24",162.52,162.95,162.24001,162.75,15900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1689,"transactions":9,"vwap":1835},"2025-11-21",160.71001,162.7,160.34,162.050003,2.16,1.35,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1042,"transactions":9,"vwap":1843},"2025-11-20",163.070007,163.57001,159.87,159.89,-2.06,-1.27,{"date":1847,"open":1848,"high":1826,"low":1849,"close":1850,"change":1851,"percent_change":311,"volume":1852,"transactions":9,"vwap":1850},"2025-11-19",162.21001,161.23,161.95,-0.46,10400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":301,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-18",162.2,162.85001,161.42999,162.41,-0.4,14100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-17",164.5,164.82001,162.74001,163.059998,-1.97,-1.19,12300,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1019,"volume":1876,"transactions":9,"vwap":1874},"2025-11-14",164.42999,165.87,165.029999,-0.63,24000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-13",167.17999,167.48,165.58,165.66,-1.74,-1.04,14700,{"date":1887,"open":1757,"high":1888,"low":1889,"close":1785,"change":1890,"percent_change":489,"volume":1891,"transactions":9,"vwap":1785},"2025-11-12",167.66,167.19,0.69,10100,{"date":1893,"open":1768,"high":1774,"low":1894,"close":1272,"change":1895,"percent_change":937,"volume":1896,"transactions":9,"vwap":1272},"2025-11-11",165.60001,1.41,20000,{"date":1898,"open":1899,"high":1804,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1454,"transactions":9,"vwap":1901},"2025-11-10",164.78999,164.0099945,165.3,1.75,1.07,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":450,"percent_change":1040,"volume":1027,"transactions":9,"vwap":1907},"2025-11-07",162.5,163.55,161.92,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1204,"percent_change":500,"volume":1771,"transactions":9,"vwap":1913},"2025-11-06",163.83,163,163.22,{"date":1915,"open":1825,"high":1916,"low":1825,"close":1917,"change":1199,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-05",164.13,163.82001,0.79,7300,{"date":1921,"open":1817,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-04",163.34,162.28999,162.53,-1.88,-1.14,8700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":824,"volume":1935,"transactions":9,"vwap":1933},"2025-11-03",164.88,164.92999,164.12,164.41,-0.42,15600,{"date":1937,"open":1933,"high":1874,"low":1938,"close":1265,"change":1477,"percent_change":1230,"volume":1939,"transactions":9,"vwap":1265},"2025-10-31",163.91,33000,{"date":1941,"open":1942,"high":1761,"low":1899,"close":1899,"change":1073,"percent_change":1565,"volume":1943,"transactions":9,"vwap":1899},"2025-10-30",164.85001,17200,{"date":1945,"open":1946,"high":1318,"low":1947,"close":1948,"change":1565,"percent_change":877,"volume":1133,"transactions":9,"vwap":1948},"2025-10-29",166.73,165.64999,166.020004,{"date":1950,"open":1951,"high":1698,"low":1952,"close":1952,"change":1425,"percent_change":1106,"volume":1741,"transactions":9,"vwap":1952},"2025-10-28",166.87,166.75999,{"date":1954,"open":1955,"high":1295,"low":1956,"close":1295,"change":1957,"percent_change":44,"volume":1958,"transactions":9,"vwap":1295},"2025-10-27",166.44,166.11,1.66,7600,{"date":1960,"open":1961,"high":1947,"low":1962,"close":1803,"change":146,"percent_change":687,"volume":856,"transactions":9,"vwap":1803},"2025-10-24",165.41,165.25999,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":37,"percent_change":759,"volume":1969,"transactions":9,"vwap":1968},"2025-10-23",164.32001,165.020004,164.14,164.89999,6200,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":944,"percent_change":360,"volume":1975,"transactions":9,"vwap":1974},"2025-10-22",164.97,163.66,164.17,8800,{"date":1977,"open":1265,"high":1978,"low":1933,"close":1979,"change":460,"percent_change":1425,"volume":1213,"transactions":9,"vwap":1979},"2025-10-21",165.070007,164.75,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1174,"percent_change":923,"volume":878,"transactions":9,"vwap":1984},"2025-10-20",164.16,165.12,165.039993,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1590,"percent_change":952,"volume":1991,"transactions":9,"vwap":1990},"2025-10-17",162.72,163.60001,162.42,163.42,8000,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":460,"percent_change":1425,"volume":925,"transactions":9,"vwap":1996},"2025-10-16",163.92999,162.070007,162.61,{"date":1998,"open":1999,"high":2000,"low":1995,"close":2001,"change":2002,"percent_change":2003,"volume":1741,"transactions":9,"vwap":2001},"2025-10-15",162.81,163.71001,162.89999,0.96,0.59,{"date":2005,"open":2006,"high":1825,"low":2007,"close":2008,"change":951,"percent_change":1059,"volume":2009,"transactions":9,"vwap":2008},"2025-10-14",160.089996,159.82001,161.94,8100,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-13",160.17,161.10001,161,1.87,1.18,4200,{"date":2019,"open":2020,"high":2021,"low":25,"close":25,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":25},"2025-10-10",162.88,163.16,-3.68,-2.26,15000,{"date":2026,"open":2027,"high":2027,"low":2028,"close":1999,"change":2029,"percent_change":1740,"volume":1747,"transactions":9,"vwap":1999},"2025-10-09",163.88,162.58,-0.9,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2000,"change":2035,"percent_change":610,"volume":2036,"transactions":9,"vwap":2000},"2025-10-08",163.63,163.77,163.27,0.56,3800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-07",163.72,164.25,162.99001,163.14999,-0.67,-0.41,10200,{"date":2047,"open":2048,"high":2048,"low":1988,"close":1917,"change":1484,"percent_change":1469,"volume":833,"transactions":9,"vwap":1917},"2025-10-06",164.029999,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":37,"percent_change":22,"volume":2054,"transactions":9,"vwap":2053},"2025-10-03",163.38,163.89999,163.56,6900,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":740,"volume":774,"transactions":9,"vwap":2059},"2025-10-02",163.36,162.23,162.83,0.21,{"date":2062,"open":2063,"high":2064,"low":1995,"close":2065,"change":1401,"percent_change":924,"volume":2017,"transactions":9,"vwap":2065},"2025-10-01",162.089996,162.78,162.62,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":1643,"percent_change":450,"volume":1991,"transactions":9,"vwap":2070},"2025-09-30",160.85001,161.75999,161.75,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":121,"percent_change":1469,"volume":2076,"transactions":9,"vwap":2075},"2025-09-29",161.58,160.92999,161.22,9200,{"date":2078,"open":1834,"high":2079,"low":1834,"close":2079,"change":923,"percent_change":988,"volume":2080,"transactions":9,"vwap":2079},"2025-09-26",160.97,2700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1740,"volume":2009,"transactions":9,"vwap":2086},"2025-09-25",159.94,160.41,159.48,159.98,-0.88,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":559,"percent_change":1363,"volume":2093,"transactions":9,"vwap":2092},"2025-09-24",161.38,160.69,160.86,5000,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":1107,"percent_change":967,"volume":2098,"transactions":9,"vwap":2097},"2025-09-23",161.97,160.98,11100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1230,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-09-22",160.47,161.039993,160.28,0.01,4700,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":1041,"percent_change":1476,"volume":760,"transactions":9,"vwap":2110},"2025-09-19",161.16,160.58,161.020004,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":817,"percent_change":766,"volume":810,"transactions":9,"vwap":2116},"2025-09-18",160.75,161.19,160.46001,160.91,{"date":2118,"open":1834,"high":2119,"low":2120,"close":2121,"change":1107,"percent_change":967,"volume":1689,"transactions":9,"vwap":2121},"2025-09-17",161.39,159.97,160.42999,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":1583,"percent_change":106,"volume":2127,"transactions":9,"vwap":2126},"2025-09-16",160.62,160.0099945,160.49001,8900,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":1890,"percent_change":1729,"volume":2093,"transactions":9,"vwap":2132},"2025-09-15",160.039993,160.61,160.39999,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1740,"percent_change":1205,"volume":1689,"transactions":9,"vwap":2138},"2025-09-12",159.75999,160.059998,159.66,159.71001,{"date":2140,"open":2141,"high":2084,"low":2141,"close":2142,"change":891,"percent_change":951,"volume":945,"transactions":9,"vwap":2142},"2025-09-11",159.44,160.25999,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":37,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-10",159.059998,158.39999,158.77,0.46,5400,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":121,"percent_change":1469,"volume":1754,"transactions":9,"vwap":2154},"2025-09-09",157.48,158.17,158.039993,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1048,"percent_change":1643,"volume":1176,"transactions":9,"vwap":2160},"2025-09-08",157.45,157.89,157.23,157.78999,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1230,"percent_change":2104,"volume":2166,"transactions":9,"vwap":2165},"2025-09-05",158.24001,156.28999,156.96001,35700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":1546,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-04",155.95,156.94,155.91,0.89,5200,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":360,"percent_change":408,"volume":945,"transactions":9,"vwap":2178},"2025-09-03",156.029999,155.14999,155.55,{"date":2180,"open":2181,"high":2169,"low":2182,"close":2183,"change":2184,"percent_change":1349,"volume":2185,"transactions":9,"vwap":2183},"2025-09-02",155.37,154.39,155.89999,-0.98,7700,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1205,"volume":2192,"transactions":9,"vwap":2190},"2025-08-29",157.28,156.64,156.88,-0.54,6600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1643,"percent_change":610,"volume":995,"transactions":9,"vwap":2198},"2025-08-28",157.39999,157.42999,156.89,157.42,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2197,"change":2203,"percent_change":968,"volume":2204,"transactions":9,"vwap":2197},"2025-08-27",155.97,156.89999,-0.03,2900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":1229,"percent_change":1230,"volume":2173,"transactions":9,"vwap":2208},"2025-08-26",156.53,156.92,156.49001,{"date":2211,"open":2154,"high":2154,"low":2197,"close":2197,"change":1493,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2197},"2025-08-25",-0.7,4600,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":1572,"volume":863,"transactions":9,"vwap":2218},"2025-08-22",156.31,158.31,158,2.29,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1656,"percent_change":1019,"volume":2226,"transactions":9,"vwap":2225},"2025-08-21",155.67999,155.85001,155.42999,155.71001,6800,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2229,"change":1333,"percent_change":687,"volume":938,"transactions":9,"vwap":2229},"2025-08-20",156.3,155.86,{"date":2232,"open":2233,"high":2234,"low":2230,"close":2235,"change":2236,"percent_change":549,"volume":2237,"transactions":9,"vwap":2235},"2025-08-19",156.46001,156.78999,155.94,-0.24,6500,{"date":2239,"open":2176,"high":2240,"low":2241,"close":2242,"change":408,"percent_change":519,"volume":1754,"transactions":9,"vwap":2242},"2025-08-18",156.23,155.78999,156.17999,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":759,"percent_change":1152,"volume":2054,"transactions":9,"vwap":2247},"2025-08-15",156.63,156.25,156.39999,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2104,"percent_change":2104,"volume":2226,"transactions":9,"vwap":2251},"2025-08-14",155.14,155.96001,{"date":2253,"open":2254,"high":2251,"low":2255,"close":2169,"change":1291,"percent_change":570,"volume":2256,"transactions":9,"vwap":2169},"2025-08-13",155.66,155.38,116800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1668,"percent_change":1758,"volume":810,"transactions":9,"vwap":2262},"2025-08-12",154.10001,154.88,153.87,154.87,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1019,"percent_change":824,"volume":1814,"transactions":9,"vwap":2268},"2025-08-11",153.28,153.47,153,153.17999,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1675,"volume":2213,"transactions":9,"vwap":2274},"2025-08-08",153.24001,153.8,153.059998,153.56,1.15,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":759,"percent_change":657,"volume":1213,"transactions":9,"vwap":2280},"2025-08-07",153.050003,151.89,152.41,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2016,"percent_change":131,"volume":2287,"transactions":9,"vwap":2286},"2025-08-06",151.7,152.11,151.22,151.97,5600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1583,"percent_change":106,"volume":1342,"transactions":9,"vwap":2293},"2025-08-05",151.17999,151.2,150.37,150.78999,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":987,"volume":1718,"transactions":9,"vwap":2299},"2025-08-04",150.35001,150.77,150,150.7,1.73,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1607,"percent_change":2184,"volume":1462,"transactions":9,"vwap":2306},"2025-08-01",149.070007,149.21001,148.39999,148.97,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-31",151.58,151.59,150.32001,150.44,-1.24,-0.82,21400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1805,"volume":849,"transactions":9,"vwap":2321},"2025-07-30",152.17,152.47,151,151.67999,-0.93,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":824,"percent_change":918,"volume":787,"transactions":9,"vwap":2327},"2025-07-29",153.28999,152.34,152.61,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":982,"transactions":9,"vwap":2332},"2025-07-28",153.83,152.56,152.86,-1.41,-0.91,{"date":2336,"open":2337,"high":2182,"low":2338,"close":2339,"change":1229,"percent_change":1230,"volume":2340,"transactions":9,"vwap":2339},"2025-07-25",153.95,153.38,154.27,13100,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":1656,"percent_change":1019,"volume":995,"transactions":9,"vwap":2345},"2025-07-24",154.83,154.16,154.24001,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2343,"change":2351,"percent_change":2352,"volume":1927,"transactions":9,"vwap":2343},"2025-07-23",154.0099945,155.059998,153.50999,2.55,1.67,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":937,"percent_change":2035,"volume":818,"transactions":9,"vwap":2358},"2025-07-22",151.89999,152.39,151.48,152.28,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1649,"volume":1066,"transactions":9,"vwap":2364},"2025-07-21",151.50999,152.25999,151.25,151.42999,0.64,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2293,"change":430,"percent_change":189,"volume":2370,"transactions":9,"vwap":2293},"2025-07-18",151.84,150.69,16800,{"date":2372,"open":2299,"high":2373,"low":2374,"close":2375,"change":668,"percent_change":151,"volume":2376,"transactions":9,"vwap":2375},"2025-07-17",151.28999,150.53,151.11,12200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1643,"percent_change":151,"volume":2383,"transactions":9,"vwap":2382},"2025-07-16",150.55,150.60001,149.42,150.59,21600,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":280,"volume":2076,"transactions":9,"vwap":2387},"2025-07-15",151.74001,150.059998,-1.26,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":106,"percent_change":1477,"volume":1919,"transactions":9,"vwap":2393},"2025-07-14",150.75,151.34,151.32001,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":1274,"percent_change":2399,"volume":1683,"transactions":9,"vwap":2398},"2025-07-11",151.99001,151.029999,151.25999,-0.64,{"date":2401,"open":2402,"high":2403,"low":2310,"close":2404,"change":1267,"percent_change":419,"volume":1182,"transactions":9,"vwap":2404},"2025-07-10",151.83,152.44,152.23,{"date":2406,"open":2321,"high":2407,"low":2408,"close":2409,"change":2172,"percent_change":2003,"volume":1869,"transactions":9,"vwap":2409},"2025-07-09",152.070007,151.28,152.050003,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":759,"percent_change":657,"volume":1975,"transactions":9,"vwap":2414},"2025-07-08",150.63,151.42,151.16,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":1418,"percent_change":870,"volume":1283,"transactions":9,"vwap":2419},"2025-07-07",151.86,150.39999,150.72,{"date":2421,"open":2422,"high":2319,"low":2284,"close":2358,"change":952,"percent_change":450,"volume":1747,"transactions":9,"vwap":2358},"2025-07-03",152.37,{"date":2424,"open":2425,"high":2368,"low":2426,"close":2427,"change":2365,"percent_change":1649,"volume":774,"transactions":9,"vwap":2427},"2025-07-02",151.23,150.67999,151.78,{"date":2429,"open":2379,"high":2430,"low":2431,"close":2432,"change":952,"percent_change":450,"volume":2433,"transactions":9,"vwap":2432},"2025-07-01",151.36,150.5,151.14,35800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":51,"percent_change":450,"volume":925,"transactions":9,"vwap":2437},"2025-06-30",150.56,150.64,149.88,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1291,"percent_change":1026,"volume":2009,"transactions":9,"vwap":2444},"2025-06-27",149.95,150.53999,149.52,150.14999,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2303,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2303},"2025-06-26",148.64999,149.089996,148.34,1.56,1.06,6000,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1860,"transactions":9,"vwap":2457},"2025-06-25",148.059998,147.33,147.50999,-0.85,-0.57,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1010,"volume":2467,"transactions":9,"vwap":2465},"2025-06-24",147.69,148.62,147.52,148.36,2,13700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":1460,"percent_change":430,"volume":1814,"transactions":9,"vwap":2471},"2025-06-23",145.58,146.36,144.53999,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":301,"percent_change":877,"volume":1969,"transactions":9,"vwap":2478},"2025-06-20",147.62,147.66,146.71001,146.83,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1469,"percent_change":1041,"volume":1771,"transactions":9,"vwap":2484},"2025-06-18",147.95,148.16,147.39,147.48,{"date":2486,"open":2447,"high":2447,"low":2487,"close":2488,"change":2489,"percent_change":1868,"volume":1927,"transactions":9,"vwap":2488},"2025-06-17",147.27,147.32001,-1.78,{"date":2491,"open":2492,"high":2493,"low":2448,"close":2494,"change":65,"percent_change":1192,"volume":2226,"transactions":9,"vwap":2494},"2025-06-16",149.74001,149.75999,149.10001,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":1042,"transactions":9,"vwap":2500},"2025-06-13",148.39,148.94,147.74001,148.2,-1.57,-1.05,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":668,"volume":2510,"transactions":9,"vwap":2508},"2025-06-12",149.46001,149.89,149.32001,149.77,0.77,11000,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":1476,"percent_change":959,"volume":1176,"transactions":9,"vwap":2515},"2025-06-11",149.59,148.84,149,{"date":2517,"open":2518,"high":2518,"low":2465,"close":2519,"change":759,"percent_change":766,"volume":1371,"transactions":9,"vwap":2519},"2025-06-10",149.020004,148.92999,{"date":2521,"open":2522,"high":2514,"low":2523,"close":2524,"change":1469,"percent_change":1041,"volume":2525,"transactions":9,"vwap":2524},"2025-06-09",148.60001,147.82001,148.49001,19000,{"date":2527,"open":2528,"high":2305,"low":2529,"close":2530,"change":1378,"percent_change":1728,"volume":2531,"transactions":9,"vwap":2530},"2025-06-06",148.3,147.8,148.33,20600,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":1425,"percent_change":559,"volume":2537,"transactions":9,"vwap":2536},"2025-06-05",148.21001,147.16,147.28999,25100,{"date":2539,"open":2540,"high":2481,"low":2541,"close":2541,"change":958,"percent_change":1476,"volume":2542,"transactions":9,"vwap":2541},"2025-06-04",147.77,147.47,70500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1583,"percent_change":106,"volume":2076,"transactions":9,"vwap":2548},"2025-06-03",146.97,147.45,146.42999,147.37,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":37,"percent_change":952,"volume":1027,"transactions":9,"vwap":2552},"2025-06-02",145.96001,147.28,145.78999,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":1476,"percent_change":959,"volume":1133,"transactions":9,"vwap":2558},"2025-05-30",146.73,145.53999,146.55,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":1192,"percent_change":1649,"volume":1061,"transactions":9,"vwap":2563},"2025-05-29",147.020004,145.39999,146.48,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2567,"change":1884,"percent_change":2568,"volume":1852,"transactions":9,"vwap":2567},"2025-05-28",146.67,145.87,-0.71,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1741,"transactions":9,"vwap":2574},"2025-05-27",146.22,147.14999,145.85001,146.91,1.89,1.3,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":189,"percent_change":519,"volume":1958,"transactions":9,"vwap":2582},"2025-05-23",144.75,145.19,144.2,145.020004,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1107,"volume":1741,"transactions":9,"vwap":2588},"2025-05-22",145.46001,145.66,144.60001,145.23,-0.08,{"date":2591,"open":2592,"high":2545,"low":2593,"close":2593,"change":1394,"percent_change":1884,"volume":1033,"transactions":9,"vwap":2593},"2025-05-21",146.64,145.31,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2478,"change":766,"percent_change":1040,"volume":1153,"transactions":9,"vwap":2478},"2025-05-20",146.82001,146.89,146.39999,{"date":2600,"open":2601,"high":2602,"low":2585,"close":2602,"change":158,"percent_change":2603,"volume":1020,"transactions":9,"vwap":2602},"2025-05-19",145.98,146.53,0.51,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2553,"change":988,"percent_change":1729,"volume":2609,"transactions":9,"vwap":2553},"2025-05-16",145.50999,145.82001,144.82001,7000,{"date":2611,"open":2612,"high":2580,"low":2613,"close":2614,"change":2615,"percent_change":131,"volume":1042,"transactions":9,"vwap":2614},"2025-05-15",144.47,144.10001,145.17,1.12,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":408,"percent_change":549,"volume":2621,"transactions":9,"vwap":2620},"2025-05-14",145.070007,143.73,144.050003,47700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":731,"percent_change":958,"volume":2628,"transactions":9,"vwap":2627},"2025-05-13",144.13,144.62,143.67,144.27,31500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":786,"volume":2636,"transactions":9,"vwap":2634},"2025-05-12",144.059998,144.17,143,144.12,2.62,21800,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":51,"percent_change":151,"volume":989,"transactions":9,"vwap":2641},"2025-05-09",142.089996,141.36,141.5,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":610,"percent_change":1431,"volume":1386,"transactions":9,"vwap":2647},"2025-05-08",140.94,142.050003,140.71001,141.0099945,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":369,"percent_change":1363,"volume":2654,"transactions":9,"vwap":2653},"2025-05-07",140.42999,141.14999,140.19,140.67,9700,{"date":2656,"open":2657,"high":2641,"low":2658,"close":2659,"change":1934,"percent_change":917,"volume":1787,"transactions":9,"vwap":2659},"2025-05-06",141.39,140.59,140.77,{"date":2661,"open":2662,"high":2663,"low":2647,"close":2664,"change":479,"percent_change":408,"volume":2665,"transactions":9,"vwap":2664},"2025-05-05",141.58,141.72,141.19,14400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2641,"change":2671,"percent_change":631,"volume":2672,"transactions":9,"vwap":2641},"2025-05-02",141.25999,141.69,140.97,1.99,34400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1126,"percent_change":1145,"volume":878,"transactions":9,"vwap":2678},"2025-05-01",139.75,140.2,139.48,139.50999,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":959,"percent_change":1477,"volume":840,"transactions":9,"vwap":2684},"2025-04-30",138.38,139.85001,136.99001,139.78,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1139,"percent_change":610,"volume":1049,"transactions":9,"vwap":2690},"2025-04-29",139.46001,140.070007,139.16,139.73,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2275,"percent_change":1048,"volume":1193,"transactions":9,"vwap":2696},"2025-04-28",139.21001,139.72,138.33,139.25999,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":126,"percent_change":657,"volume":1975,"transactions":9,"vwap":2702},"2025-04-25",137.75999,138.14,137.2,138.11,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1025,"volume":1049,"transactions":9,"vwap":2708},"2025-04-24",136.74001,137.82001,136.39,137.71001,1.78,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":987,"percent_change":795,"volume":1683,"transactions":9,"vwap":2715},"2025-04-23",137.25999,137.72,135.56,135.92999,{"date":179,"open":175,"high":2717,"low":175,"close":2718,"change":631,"percent_change":1903,"volume":1350,"transactions":9,"vwap":2718},134.85001,134.77]