[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSI":3,"homepage-market-summary":30,"stock-historical-DSI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DSI","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},"iShares ESG MSCI KLD 400 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8821,1.306268,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},148.09,148.19,148.67,147.74,146.71,1.38,0.94,96696.546901,148.93,117.080002,135277.64346556575,97.4,4998,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},95.12,126179,46055288.509857,53.41,"2025-04-22",[182,185,195,205,215,225,236,247,258,267,278,288,298,309,318,329,340,351,361,372,383,393,404,415,425,434,444,454,465,475,484,493,504,514,520,531,540,549,558,568,577,587,597,606,615,626,637,648,658,668,679,690,700,709,719,729,739,749,759,770,777,783,791,798,805,813,820,826,832,839,847,854,863,870,878,886,892,900,909,917,926,933,939,948,955,963,970,978,986,994,1001,1008,1015,1024,1029,1037,1043,1052,1060,1067,1072,1079,1083,1090,1099,1107,1115,1123,1131,1139,1147,1154,1161,1169,1177,1185,1192,1200,1208,1216,1222,1229,1236,1244,1252,1259,1266,1274,1282,1291,1299,1307,1314,1321,1328,1336,1344,1352,1360,1368,1375,1383,1392,1398,1405,1412,1421,1429,1436,1445,1451,1459,1465,1471,1478,1487,1493,1501,1507,1514,1521,1529,1536,1543,1549,1556,1565,1573,1580,1589,1597,1606,1614,1622,1628,1635,1641,1649,1658,1665,1672,1679,1685,1691,1697,1704,1709,1716,1722,1728,1734,1741,1748,1754,1760,1765,1771,1777,1783,1790,1796,1801,1809,1813,1820,1826,1832,1838,1845,1849,1854,1859,1863,1869,1875,1882,1888,1897,1905,1913,1918,1924,1931,1938,1943,1951,1957,1962,1967,1973,1979,1985,1990,1996,1999,2006,2012,2018,2024,2029,2034,2040,2046,2050,2055,2063,2069,2075,2080,2086,2092,2096,2101,2106,2111,2117,2123,2128,2134,2140,2145,2150,2156,2162,2170,2174,2180,2187,2194,2201,2207,2212,2219,2226,2234,2241,2246,2250,2254,2259,2267,2274,2280,2287,2293,2298,2304,2309,2315,2322,2328,2335,2342,2349,2355,2362,2367,2374,2379,2384,2389,2394,2399,2406,2413,2419,2423,2428,2435,2441,2448,2455,2463,2470,2478,2483,2490,2496,2502,2509,2516,2522,2530,2537,2545,2552,2559,2565,2573,2579,2586,2592,2597,2603,2610,2616,2621,2628,2633,2638,2645,2653,2660,2666,2672,2680,2684,2690,2696,2701,2707,2716,2723,2730,2737,2744,2751,2759,2767,2773,2780,2787,2793,2801,2808],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1701,148.1246,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",147.07,147.12,145.928438,0.53,0.36,91647.821314,1538,146.6714,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",146.73,147.41,146.18,-0.03,-0.02,80600.557599,1230,146.8251,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",146.83,145.8058,146.21,-0.3,-0.2,80649.051082,1007,146.221,{"date":216,"open":217,"high":188,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",146.49,145.954,146.51,-0.67,-0.46,94860.776247,1059,146.5965,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",146.63,147.38,146.4,147.18,0.92,0.63,81706.326687,1125,147.031,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",145.58,146.5399,145.405,146.26,-0.21,-0.14,92453.250478,1282,146.0603,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",147.5,147.59,146.33,146.47,-1.16,-0.79,54876.923143,1186,146.6814,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":200,"percent_change":201,"volume":264,"transactions":265,"vwap":266},"2026-09-22",147.99,148.13,147.3101,147.63,128659.27399,1365,147.6771,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",146.41,147.9,146.23,147.66,2.35,1.62,89142.492236,1236,147.2106,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",145.48,144.5751,145.31,0.16,0.11,68614.611505,882,145.0735,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",145.37,144.84,145.15,1.79,1.25,86492.992102,943,144.9477,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",144.48,144.96,142.55,143.36,-0.57,-0.4,51835.297107,720,144.137,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":286,"vwap":317},"2026-09-15",144.49,143.81,143.93,-1,-0.69,71160.883601,144.0477,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",144.24,145.4104,144.15,144.93,-0.5,-0.34,97606.938308,1080,144.8088,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",145.53,145.85,145.42,145.43,1.26,0.87,75556.15595,842,145.4006,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",144.56,144.785,144.11,144.17,-1.44,-0.99,98903.199707,1159,144.3702,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",146.08,145.545,145.61,-0.97,-0.66,63178.842119,814,145.8057,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",147.24,147.42,146.44,146.58,-0.82,-0.56,90757.473664,1209,146.8016,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",147.7,148.07,147.29,147.4,-0.54,-0.37,69157.181548,909,147.5193,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",146.78,148.34,147.94,1.93,1.32,85954.430938,1173,147.7706,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",145.32,146.2526,145.16,146.01,0.84,0.58,59811.089106,995,146.4179,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",145.8,146.17,144.765,145.17,-1.82,-1.24,91732.526223,1600,145.4781,{"date":416,"open":417,"high":418,"low":385,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",147.09,147.27,146.99,-0.345,-0.23,106908.577219,1378,147.0156,{"date":426,"open":427,"high":25,"low":376,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",148.53,147.335,-1.315,-0.88,265350.6392,4110,148.0602,{"date":435,"open":436,"high":25,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",147.57,147.39,148.65,2.21,1.51,410998.551171,4011,148.3041,{"date":445,"open":446,"high":447,"low":448,"close":365,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",146.11,146.82,146.06,-0.16,-0.11,160281.07257,2204,146.4637,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",146.52,146.784,146.05,146.6,0.68,0.47,92161.552539,960,146.4845,{"date":466,"open":229,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",146.405,145.81,145.92,-0.7,-0.48,100206.606526,1060,146.0596,{"date":476,"open":477,"high":478,"low":199,"close":479,"change":480,"percent_change":137,"volume":481,"transactions":482,"vwap":483},"2026-08-21",146.42,146.85,146.62,0.96,78835.56998,1108,146.5051,{"date":485,"open":486,"high":487,"low":238,"close":488,"change":489,"percent_change":304,"volume":490,"transactions":491,"vwap":492},"2026-08-20",146.04,146.46,145.66,-0.84,71469.530963,972,145.8756,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",146.86,147.28,146.38,146.5,0.3,0.21,92697.145579,1134,146.7476,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":367,"volume":511,"transactions":512,"vwap":513},"2026-08-18",146.45,146.57,146.16,146.2,-1.21,62676.441796,989,146.3814,{"date":515,"open":261,"high":386,"low":377,"close":198,"change":356,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",-0.65,57233.509709,933,147.8086,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",148.46,148.7596,148.098296,148.38,0.02,0.01,58595.400299,859,148.3483,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":38,"volume":537,"transactions":538,"vwap":539},"2026-08-13",147.76,148.589,148.36,1.08,41562.119859,825,148.1396,{"date":541,"open":542,"high":543,"low":419,"close":496,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",147.45,147.46,0.75,0.51,50156.650001,1009,147.2289,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":471,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",147.52,146.34,146.53,-0.33,72689.943364,1118,146.9793,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":242,"volume":565,"transactions":566,"vwap":567},"2026-08-10",147.32,147.58,146.9,147.01,-0.31,100292.715717,1264,147.2438,{"date":569,"open":419,"high":570,"low":571,"close":560,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",147.615,146.8,0.91,0.62,85312.494303,1114,147.1578,{"date":578,"open":579,"high":580,"low":581,"close":269,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",146.43,146.9813,146.13,-0.15,-0.1,114013.449526,1215,146.4155,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":379,"volume":594,"transactions":595,"vwap":596},"2026-08-05",147.96,148.195,146.485,146.56,-0.55,82432.40963,1245,147.3582,{"date":598,"open":291,"high":599,"low":291,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",147.49,147.11,2.87,1.99,235770.452865,2848,146.7675,{"date":607,"open":608,"high":609,"low":608,"close":320,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",142.07,144.5,2.78,1.97,97489.87321,1056,143.7924,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",140.83,142,139.76,141.46,1.83,1.31,156632.167839,1614,141.0706,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",138.98,139.77,138.38,139.63,3.45,2.53,107376.25378,1141,139.2149,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",137.76,138.69,136.1,136.18,-1.91,-1.38,101151.295024,1595,136.9553,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":545,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",137.46,138.65,136.95,138.09,0.37,76360.663163,1308,138.0879,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":421,"volume":665,"transactions":666,"vwap":667},"2026-07-27",138.96,139.2,137.02,137.58,-0.32,92458.358591,1393,137.6724,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",138.01,138.89,137.55,137.9,0.05,0.04,118100.120649,1320,138.0915,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",138.48,138.66,137.39,137.85,-2.66,-1.89,339038.844009,1207,137.8988,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",140.26,141.3,140.51,-0.08,-0.06,70738.560517,1021,140.9182,{"date":701,"open":694,"high":702,"low":703,"close":704,"change":23,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",140.7599,140.15,140.59,0.67,46788.133049,780,140.5392,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",140.41,141.03,139.5,139.65,0,151284.647292,1474,140.2629,{"date":720,"open":721,"high":722,"low":723,"close":714,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",139.52,140.4899,139.08,-1.85,-1.31,100117.302578,1095,139.9017,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":430,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",141.91,142.3035,140.97,141.5,-0.62,74389.425797,795,141.7084,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":107,"volume":746,"transactions":747,"vwap":748},"2026-07-15",142.69,142.91,141.385,142.38,0.09,59210.510544,1030,142.0997,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":399,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",142.05,142.4152,141.355,142.29,0.59,93790.899663,1024,142.199,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",142.32,142.5,141.26,141.45,-1.45,-1.01,87461.979781,1112,141.9319,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":460,"volume":776,"transactions":9,"vwap":773},"2026-07-10",141.82001,142.89999,141.44,0.97,68800,{"date":778,"open":779,"high":618,"low":733,"close":780,"change":781,"percent_change":137,"volume":782,"transactions":9,"vwap":780},"2026-07-09",141.21001,141.92999,0.93,54600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":379,"volume":790,"transactions":9,"vwap":788},"2026-07-08",140.49001,141.089996,139.64,141,-0.53,57200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":347,"percent_change":315,"volume":797,"transactions":9,"vwap":796},"2026-07-07",141.89,141.97,141.059998,141.53,61300,{"date":799,"open":794,"high":800,"low":801,"close":802,"change":803,"percent_change":132,"volume":804,"transactions":9,"vwap":802},"2026-07-06",142.66,141.55,142.52,1.11,130500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":315,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-02",142.46001,142.84,140.23,141.41,-0.49,73700,{"date":814,"open":815,"high":808,"low":816,"close":817,"change":818,"percent_change":211,"volume":819,"transactions":9,"vwap":817},"2026-07-01",141.60001,141.39,142.10001,-0.29,106600,{"date":821,"open":786,"high":822,"low":786,"close":823,"change":22,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",142.73,142.39,0.98,105500,{"date":827,"open":828,"high":829,"low":671,"close":830,"change":633,"percent_change":621,"volume":831,"transactions":9,"vwap":830},"2026-06-29",139.42999,141.11,141.0099945,80300,{"date":833,"open":834,"high":835,"low":836,"close":681,"change":837,"percent_change":593,"volume":838,"transactions":9,"vwap":681},"2026-06-26",138.39,139.58,137.86,-0.77,418800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":191,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-25",139.83,139.86,138.62,139.25,0.26,173300,{"date":848,"open":849,"high":850,"low":851,"close":671,"change":421,"percent_change":852,"volume":853,"transactions":9,"vwap":671},"2026-06-24",139.17,140.39999,138.37,-0.17,117500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",138.83,140.020004,138.63,139.12,-2.16,-1.53,94000,{"date":864,"open":865,"high":866,"low":617,"close":867,"change":868,"percent_change":379,"volume":869,"transactions":9,"vwap":867},"2026-06-22",141.67999,142.37,141.28,-0.52,99200,{"date":871,"open":793,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",142.0099945,141.17,141.8,1.53,1.09,147900,{"date":879,"open":880,"high":807,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",142.25999,139.87,140.27,-1.95,-1.37,182400,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":510,"percent_change":489,"volume":891,"transactions":9,"vwap":890},"2026-06-16",143.19,143.44,142.22,58600,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",143.0099945,143.89,143.42999,2.23,1.58,134800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",140.64999,141.72,139.75999,141.2,1.16,0.83,126200,{"date":910,"open":851,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",140.33,137.3,140.039993,2.26,1.64,110900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",139.55,140.62,137.77,137.78,-2.67,-1.9,107000,{"date":927,"open":764,"high":928,"low":929,"close":930,"change":852,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",142.19,137.36,140.45,-0.12,83700,{"date":934,"open":829,"high":935,"low":936,"close":920,"change":232,"percent_change":937,"volume":938,"transactions":9,"vwap":920},"2026-06-08",141.27,140.37,0.45,79900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",142.95,143,139.67999,139.99001,-4.26,-2.95,71800,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":440,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-04",142.78,144.53999,144.25,1.06,58900,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-03",143.87,142.64999,142.74001,-1.39,-0.96,127200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":554,"percent_change":421,"volume":969,"transactions":9,"vwap":968},"2026-06-02",143.95,144.53,143.84,144.13,76800,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",143.020004,144.71001,144.46001,1.41,0.99,110300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":845,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-29",143.13,143.67,142.94,143.050003,0.18,147500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":705,"volume":993,"transactions":9,"vwap":991},"2026-05-28",141.64,142.99001,141.62,142.78999,0.95,182300,{"date":995,"open":996,"high":996,"low":988,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",142.27,141.84,-0.39,-0.27,79300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":480,"percent_change":460,"volume":1007,"transactions":9,"vwap":1006},"2026-05-26",142.059998,142.35001,141.58,142.23,75100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":935,"change":127,"percent_change":1013,"volume":1014,"transactions":9,"vwap":935},"2026-05-22",141.67,142.039993,141.22,0.28,145000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",140.42,141.35001,139.92999,140.87,-0.13,-0.09,157500,{"date":1025,"open":842,"high":1026,"low":919,"close":788,"change":915,"percent_change":1027,"volume":1028,"transactions":9,"vwap":788},"2026-05-20",141.050003,1.18,104400,{"date":1030,"open":1031,"high":930,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",140.029999,139.19,139.36,-1.32,-0.94,86200,{"date":1038,"open":1039,"high":796,"low":1040,"close":1041,"change":695,"percent_change":696,"volume":1042,"transactions":9,"vwap":1041},"2026-05-18",141.19,139.72,140.67999,133200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",141.50999,141.92,140.53,140.75999,-2.04,-1.43,141300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",141.74001,143.2,142.8,1.56,1.1,113100,{"date":1061,"open":930,"high":1062,"low":1063,"close":1064,"change":45,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",141.59,140.0099945,141.24001,0.71,124700,{"date":1068,"open":930,"high":930,"low":1069,"close":1070,"change":368,"percent_change":305,"volume":1071,"transactions":9,"vwap":1070},"2026-05-12",139,140.24001,80400,{"date":1073,"open":1074,"high":905,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-11",139.98,140.8,0.27,0.19,168800,{"date":1080,"open":842,"high":1081,"low":1082,"close":1047,"change":294,"percent_change":66,"volume":1036,"transactions":9,"vwap":1047},"2026-05-08",140.66,139.74001,{"date":1084,"open":629,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":200,"volume":1089,"transactions":9,"vwap":1087},"2026-05-07",140.080002,138.95,139.28,-0.04,158400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",137.67,139.44,137.49001,139.32001,3.16,2.32,154700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":544,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-05",136.19,136.39999,135.98,136.16,0.55,80600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":221,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",135.89,136.2,134.78,135.41,-0.63,150100,{"date":1116,"open":1117,"high":1118,"low":1103,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-01",136.23,136.56,136.039993,0.14,0.1,183200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":102,"volume":1130,"transactions":9,"vwap":1128},"2026-04-30",135.10001,136.059998,134.21001,135.89999,1.36,119100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":675,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-29",134.57001,134.75,133.92999,134.53999,0.03,191800,{"date":1140,"open":1127,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-28",134.69,133.87,134.5,-0.81,-0.6,193800,{"date":1148,"open":1149,"high":1112,"low":1150,"close":1151,"change":1152,"percent_change":232,"volume":1153,"transactions":9,"vwap":1151},"2026-04-27",134.39,134.28999,135.31,0.85,412100,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":975,"volume":1160,"transactions":9,"vwap":1158},"2026-04-24",133.14,134.56,134.46001,1.87,200300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":304,"volume":1168,"transactions":9,"vwap":1166},"2026-04-23",132.8,133.38,131.34,132.59,-0.76,144800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":231,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-22",133.27,133.45,132.94,133.35001,0.69,210400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":471,"volume":1184,"transactions":9,"vwap":1182},"2026-04-21",133.33,133.88,132.23,132.42999,-0.64,218800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":242,"percent_change":449,"volume":1191,"transactions":9,"vwap":1190},"2026-04-20",133.059998,133.12,132.47,133.070007,158000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":389,"volume":1199,"transactions":9,"vwap":1197},"2026-04-17",132.53999,133.74001,132.39999,133.28,1.73,170000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":460,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",131.28999,131.8,130.86,131.55,0.52,152300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":781,"volume":1215,"transactions":9,"vwap":1213},"2026-04-15",129.87,130.97,129.67999,130.87,1.2,255600,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":875,"volume":1221,"transactions":9,"vwap":1219},"2026-04-14",128.37,129.67,1.95,82900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":389,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",125.66,127.77,127.72,1.67,115000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":211,"percent_change":449,"volume":1235,"transactions":9,"vwap":1234},"2026-04-10",126.53,126.56,125.94,126.050003,87800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":191,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",125.47,126.44,125.029999,126.25,0.29,87400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":908,"transactions":9,"vwap":1249},"2026-04-08",126.39,126.49,125.26,125.89,3,2.44,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":107,"volume":1258,"transactions":9,"vwap":1255},"2026-04-07",122.29,122.89,121.36,0.07,188000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":52,"percent_change":127,"volume":1265,"transactions":9,"vwap":1264},"2026-04-06",122.39,122.86,122.080002,122.82,289000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":984,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",120.45,122.74,120.16,122.33,0.15,134300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":480,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-01",121.83,122.87,121.75,122.15,0.79,148400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-31",118.95,121.29,118.86,121.19,3.66,3.11,153000,{"date":1292,"open":1293,"high":1294,"low":26,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-30",119.040001,119.089996,117.53,-0.42,-0.36,141700,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-27",119.41,117.85,117.95,-2.17,-1.81,207900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":686,"volume":925,"transactions":9,"vwap":1312},"2026-03-26",121.51,122.11,120.07,120.12,-2.32,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":705,"percent_change":1105,"volume":1320,"transactions":9,"vwap":1319},"2026-03-25",122.77,123.34,122.010002,122.44,117800,{"date":1322,"open":1323,"high":1319,"low":1324,"close":1325,"change":1113,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-24",121.64,121.28,121.77,-0.51,156200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":89,"volume":1335,"transactions":9,"vwap":1333},"2026-03-23",122.85,123.81,122.23,122.4,1.24,210900,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",122.93,120.46,121.16,-1.98,-1.61,113600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":421,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",122.48,123.72,122.26,123.14,-0.28,101500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-18",124.88,125.050003,123.42,-1.83,-1.46,136500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":107,"volume":1367,"transactions":9,"vwap":1365},"2026-03-17",125.42,125.75,125.07,125.25,0.08,112900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":622,"percent_change":953,"volume":1374,"transactions":9,"vwap":1373},"2026-03-16",124.98,125.91,124.94,125.17,149700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":304,"volume":1382,"transactions":9,"vwap":1380},"2026-03-13",125.29,125.83,123.71,123.86,-0.71,143500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-12",125.61,125.67,124.52,124.57,-1.99,-1.57,622500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1232,"change":112,"percent_change":112,"volume":1397,"transactions":9,"vwap":1232},"2026-03-11",126.82,127.21,126.040001,70600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":243,"percent_change":450,"volume":1404,"transactions":9,"vwap":1403},"2026-03-10",126.77,127.63,126,126.57,104800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1027,"percent_change":23,"volume":1411,"transactions":9,"vwap":1410},"2026-03-09",124.29,126.98,123.55,126.71,170500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-06",125.73,126.35,125.39,125.53,-1.87,-1.47,84700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1167,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-05",127.38,128,126.34,127.4,-0.59,128800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":336,"percent_change":460,"volume":1435,"transactions":9,"vwap":1434},"2026-03-04",127.55,128.56,127.37,128.16,104500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",126.15,127.73,125.33,127.29,-1.34,-1.04,192100,{"date":1446,"open":1394,"high":1447,"low":1394,"close":1448,"change":499,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",128.98,128.63,0.23,319200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":220,"volume":1458,"transactions":9,"vwap":1456},"2026-02-27",127.61,128.47,127.59,128.33,-0.86,180700,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":510,"percent_change":1464,"volume":831,"transactions":9,"vwap":1463},"2026-02-26",130.45,128.48,129.19,-0.93,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":536,"percent_change":399,"volume":1470,"transactions":9,"vwap":1469},"2026-02-25",129.75999,130.55,130.39999,215200,{"date":1472,"open":1473,"high":1474,"low":1424,"close":1475,"change":1476,"percent_change":66,"volume":1477,"transactions":9,"vwap":1475},"2026-02-24",128.2,129.38,129.32001,1.15,888200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-23",129.64,129.91,127.8,128.17,-1.58,-1.22,107600,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":89,"percent_change":1280,"volume":1492,"transactions":9,"vwap":1491},"2026-02-20",128.34,129.83,129.75,99400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":554,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-19",128.67999,128.88,128.11,128.73,-0.26,76400,{"date":1502,"open":1503,"high":1219,"low":1504,"close":1505,"change":1506,"percent_change":545,"volume":1500,"transactions":9,"vwap":1505},"2026-02-18",128.89,128.67,129.059998,0.65,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1296,"percent_change":554,"volume":1513,"transactions":9,"vwap":1512},"2026-02-17",128.22,128.85001,126.99,128.41,97000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":984,"percent_change":1120,"volume":1520,"transactions":9,"vwap":1519},"2026-02-13",128.86,129.60001,127.99,128.83,87100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1221,"transactions":9,"vwap":1526},"2026-02-12",130.8,131.14,128.50999,128.64999,-1.64,-1.26,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":210,"percent_change":421,"volume":1535,"transactions":9,"vwap":1534},"2026-02-11",131.39,131.47,129.85001,130.28999,87600,{"date":1537,"open":1538,"high":1202,"low":1539,"close":1540,"change":1541,"percent_change":852,"volume":1542,"transactions":9,"vwap":1540},"2026-02-10",130.99001,130.5,130.59,-0.22,69600,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":775,"percent_change":544,"volume":1548,"transactions":9,"vwap":1547},"2026-02-09",129.49001,131.16,130.81,137600,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":273,"volume":1555,"transactions":9,"vwap":1553},"2026-02-06",127.97,130.22,129.84,2.98,96600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-05",127.27,127.93,126.42,126.86,-1.67,-1.3,123500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1183,"volume":1572,"transactions":9,"vwap":1570},"2026-02-04",129.24001,129.42999,127.79,128.53,-0.83,108200,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1243,"transactions":9,"vwap":1577},"2026-02-03",130.98,128.39,129.36,-1.69,-1.29,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-02",130.14999,131.53,130.13,131.050003,0.22,0.17,73300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":325,"volume":1596,"transactions":9,"vwap":1594},"2026-01-30",130.85001,131.41,130.14,130.83,-0.45,73900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-29",131.85001,131.96001,129.25999,131.28,-1.18,-0.89,152500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":122,"volume":1613,"transactions":9,"vwap":1611},"2026-01-28",132.64,132.89,132.3,132.46001,0.33,67200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":191,"volume":1621,"transactions":9,"vwap":1619},"2026-01-27",132.020004,132.45,131.78999,132.13,0.48,57400,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":147,"percent_change":1242,"volume":1627,"transactions":9,"vwap":1626},"2026-01-26",131.25,131.94,131.64999,93300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":984,"percent_change":1120,"volume":1634,"transactions":9,"vwap":1633},"2026-01-23",131.22,131.53999,131.029999,131.27,161900,{"date":1636,"open":1637,"high":1202,"low":1638,"close":1639,"change":89,"percent_change":132,"volume":1640,"transactions":9,"vwap":1639},"2026-01-22",131.020004,130.53999,131.089996,159300,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-21",128.58,130.74001,130.070007,1.88,1.47,101300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-20",128.87,129.42,128.059998,128.19,-2.72,-2.08,136700,{"date":1659,"open":1660,"high":1661,"low":1204,"close":1662,"change":1663,"percent_change":1664,"volume":1486,"transactions":9,"vwap":1662},"2026-01-16",131.60001,131.66,130.91,-0.25,-0.19,{"date":1666,"open":1667,"high":1599,"low":1668,"close":1546,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1546},"2026-01-15",131.73,131.039993,0.41,0.31,128100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":811,"percent_change":379,"volume":1678,"transactions":9,"vwap":1677},"2026-01-14",130.71001,130.78999,130.0099945,130.75,92000,{"date":1680,"open":1661,"high":1681,"low":1682,"close":1683,"change":1350,"percent_change":242,"volume":1684,"transactions":9,"vwap":1683},"2026-01-13",131.67999,130.84,131.24001,59700,{"date":1686,"open":1687,"high":1681,"low":1687,"close":1688,"change":1587,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-12",130.63,131.52,0.13,150400,{"date":1692,"open":1693,"high":1660,"low":1694,"close":1695,"change":1696,"percent_change":232,"volume":877,"transactions":9,"vwap":1695},"2026-01-09",130.64999,130.53,131.35001,0.82,{"date":1698,"open":1699,"high":1700,"low":1584,"close":1694,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1694},"2026-01-08",130.49001,130.77,-0.07,-0.05,142800,{"date":1705,"open":1674,"high":1706,"low":1638,"close":1707,"change":284,"percent_change":1366,"volume":1708,"transactions":9,"vwap":1707},"2026-01-07",131.25999,130.60001,136600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1699,"change":1714,"percent_change":573,"volume":1715,"transactions":9,"vwap":1699},"2026-01-06",129.86,130.57001,129.82001,0.81,121000,{"date":1717,"open":1718,"high":1593,"low":1718,"close":1212,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1212},"2026-01-05",129.53999,0.77,0.6,277200,{"date":1723,"open":1517,"high":1724,"low":1725,"close":1726,"change":1366,"percent_change":107,"volume":1727,"transactions":9,"vwap":1726},"2026-01-02",129.77,128.42,128.91,167500,{"date":1729,"open":1481,"high":1730,"low":1731,"close":1519,"change":961,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1519},"2025-12-31",129.92,128.81,-0.74,127700,{"date":1735,"open":1481,"high":1593,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-30",129.74001,129.78999,-0.24,-0.18,115400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1183,"percent_change":811,"volume":1747,"transactions":9,"vwap":1746},"2025-12-29",129.99001,130.25,129.7,130.029999,129800,{"date":1749,"open":1638,"high":1750,"low":1699,"close":1751,"change":283,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-26",130.89999,130.67,0.12,140300,{"date":1755,"open":1756,"high":1712,"low":1757,"close":1758,"change":1076,"percent_change":500,"volume":1759,"transactions":9,"vwap":1758},"2025-12-24",130.19,130.080002,130.50999,85400,{"date":1761,"open":1577,"high":1762,"low":1577,"close":1763,"change":400,"percent_change":937,"volume":1764,"transactions":9,"vwap":1763},"2025-12-23",130.3,130.24001,122300,{"date":1766,"open":1767,"high":1724,"low":1768,"close":1769,"change":89,"percent_change":1280,"volume":1770,"transactions":9,"vwap":1769},"2025-12-22",129.37,129.14999,129.66,198600,{"date":1772,"open":1773,"high":1498,"low":1774,"close":1775,"change":1776,"percent_change":953,"volume":1411,"transactions":9,"vwap":1775},"2025-12-19",127.87,127.85,128.64,1.35,{"date":1778,"open":1423,"high":1779,"low":1780,"close":1441,"change":1781,"percent_change":1696,"volume":1782,"transactions":9,"vwap":1441},"2025-12-18",128.12,127.15,1.04,187700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1241,"change":1788,"percent_change":884,"volume":1789,"transactions":9,"vwap":1241},"2025-12-17",127.94,127.95,126.17,-1.76,228400,{"date":1791,"open":1792,"high":1489,"low":1793,"close":1794,"change":1427,"percent_change":221,"volume":1795,"transactions":9,"vwap":1794},"2025-12-16",127.98,127.25,128.0099945,267300,{"date":1797,"open":1768,"high":1798,"low":1483,"close":1799,"change":1587,"percent_change":1689,"volume":1800,"transactions":9,"vwap":1799},"2025-12-15",129.16,128.60001,164600,{"date":1802,"open":1803,"high":1645,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-12",129.73,128.070007,128.42999,-1.23,-0.95,185200,{"date":1810,"open":1811,"high":1491,"low":1454,"close":1769,"change":1366,"percent_change":107,"volume":1812,"transactions":9,"vwap":1769},"2025-12-11",128.84,152600,{"date":1814,"open":1815,"high":1210,"low":1816,"close":1817,"change":1506,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-10",128.69,128.44,129.58,0.5,201200,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":674,"percent_change":675,"volume":1825,"transactions":9,"vwap":1824},"2025-12-09",128.7,129.2,128.92999,178400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1496,"change":305,"percent_change":564,"volume":1831,"transactions":9,"vwap":1496},"2025-12-08",129.39,129.52,128.53999,148500,{"date":1833,"open":1834,"high":1835,"low":1505,"close":1836,"change":1013,"percent_change":1586,"volume":1837,"transactions":9,"vwap":1836},"2025-12-05",129.22,129.71001,129.28,317600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":127,"percent_change":1670,"volume":1844,"transactions":9,"vwap":1843},"2025-12-04",128.97,129.039993,128.3,129,382900,{"date":1846,"open":1847,"high":1516,"low":1431,"close":1799,"change":705,"percent_change":1206,"volume":1848,"transactions":9,"vwap":1799},"2025-12-03",127.58,175700,{"date":1850,"open":1497,"high":1512,"low":1851,"close":1559,"change":1852,"percent_change":1076,"volume":1853,"transactions":9,"vwap":1559},"2025-12-02",127.49,0.34,153900,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1455,"change":1858,"percent_change":379,"volume":1770,"transactions":9,"vwap":1455},"2025-12-01",127.19,128.24001,-0.47,{"date":1860,"open":1773,"high":1434,"low":1861,"close":1653,"change":1076,"percent_change":500,"volume":1862,"transactions":9,"vwap":1653},"2025-11-28",127.83,125200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1569,"change":159,"percent_change":400,"volume":1868,"transactions":9,"vwap":1569},"2025-11-26",127.64,128.089996,127.36,183600,{"date":1870,"open":1414,"high":1871,"low":1872,"close":1873,"change":231,"percent_change":38,"volume":1874,"transactions":9,"vwap":1873},"2025-11-25",127.16,124.91,127.050003,113300,{"date":1876,"open":1377,"high":1239,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-24",124.86,126.13,1.71,1.37,174300,{"date":1883,"open":1347,"high":1884,"low":1316,"close":1885,"change":1886,"percent_change":117,"volume":1887,"transactions":9,"vwap":1885},"2025-11-21",125.76,124.42,1.39,129900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-20",127.52,127.76,122.97,123.029999,-2.18,-1.74,191500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":705,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-19",124.87,126.41,124.48,125.21,0.54,177600,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1579,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-18",124.89,125.43,123.63,124.54,-1.03,277700,{"date":1914,"open":1232,"high":1915,"low":1916,"close":1378,"change":961,"percent_change":1167,"volume":1917,"transactions":9,"vwap":1378},"2025-11-17",127.43,125.24,160800,{"date":1919,"open":1920,"high":1433,"low":1921,"close":1922,"change":1587,"percent_change":1689,"volume":1923,"transactions":9,"vwap":1922},"2025-11-14",125.16,125,126.79,239200,{"date":1925,"open":1725,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1605,"transactions":9,"vwap":1928},"2025-11-13",128.5,126.37,126.62,-2.59,-2,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1077,"percent_change":1272,"volume":1937,"transactions":9,"vwap":1936},"2025-11-12",129.41,129.50999,128.61,129.21001,114500,{"date":1939,"open":1725,"high":1940,"low":1483,"close":1941,"change":527,"percent_change":527,"volume":1942,"transactions":9,"vwap":1941},"2025-11-11",129.089996,129.020004,94300,{"date":1944,"open":1551,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-10",129.17999,127.57,129.0099945,2.41,1.9,134700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":211,"percent_change":449,"volume":1956,"transactions":9,"vwap":1954},"2025-11-07",126.089996,126.6,124.75,187100,{"date":1958,"open":1512,"high":1775,"low":1927,"close":1959,"change":1960,"percent_change":1442,"volume":1961,"transactions":9,"vwap":1959},"2025-11-06",126.8,-1.72,83100,{"date":1963,"open":1866,"high":1964,"low":1653,"close":1965,"change":1966,"percent_change":499,"volume":1098,"transactions":9,"vwap":1965},"2025-11-05",129.31,128.52,0.39,{"date":1968,"open":1969,"high":1970,"low":1786,"close":1971,"change":1389,"percent_change":861,"volume":1972,"transactions":9,"vwap":1971},"2025-11-04",128.59,128.96001,128.13,121700,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":191,"percent_change":1013,"volume":1978,"transactions":9,"vwap":1977},"2025-11-03",130.39,129.44,130.12,105700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1467,"change":674,"percent_change":675,"volume":1984,"transactions":9,"vwap":1467},"2025-10-31",130.16,130.27,129.12,181100,{"date":1986,"open":1694,"high":1987,"low":1835,"close":1835,"change":1443,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1835},"2025-10-30",131.14999,-0.8,95900,{"date":1991,"open":1992,"high":1631,"low":1993,"close":1677,"change":1994,"percent_change":1272,"volume":1995,"transactions":9,"vwap":1677},"2025-10-29",131.31,130.050003,0.2,254300,{"date":1997,"open":1758,"high":1998,"low":1746,"close":1468,"change":544,"percent_change":400,"volume":1320,"transactions":9,"vwap":1468},"2025-10-28",131,{"date":2000,"open":2001,"high":1210,"low":2002,"close":2003,"change":2004,"percent_change":82,"volume":2005,"transactions":9,"vwap":2003},"2025-10-27",129.39999,129.28999,129.8,1.72,135300,{"date":2007,"open":2008,"high":1725,"low":2009,"close":2008,"change":572,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-24",128.080002,128.020004,0.72,85100,{"date":2013,"open":2014,"high":1867,"low":2015,"close":2016,"change":38,"percent_change":400,"volume":2017,"transactions":9,"vwap":2016},"2025-10-23",126.36,126.26,127.17,91700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1239,"change":789,"percent_change":1296,"volume":2023,"transactions":9,"vwap":1239},"2025-10-22",127.019997,127.33,125.64,76600,{"date":2025,"open":2026,"high":1780,"low":2027,"close":2028,"change":1137,"percent_change":526,"volume":954,"transactions":9,"vwap":2028},"2025-10-21",126.81,126.48,126.97,{"date":2030,"open":2014,"high":2031,"low":2014,"close":2032,"change":66,"percent_change":1065,"volume":2033,"transactions":9,"vwap":2032},"2025-10-20",127.059998,126.94,92600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1396,"change":1152,"percent_change":460,"volume":2039,"transactions":9,"vwap":1396},"2025-10-17",124.92,126.24,124.8,301200,{"date":2041,"open":2042,"high":2027,"low":2043,"close":2044,"change":324,"percent_change":305,"volume":2045,"transactions":9,"vwap":2044},"2025-10-16",126.12,124.64,125.19,382500,{"date":2047,"open":1241,"high":1954,"low":2048,"close":2049,"change":52,"percent_change":1966,"volume":1989,"transactions":9,"vwap":2049},"2025-10-15",124.71,125.69,{"date":2051,"open":2052,"high":1249,"low":1347,"close":2053,"change":998,"percent_change":564,"volume":2054,"transactions":9,"vwap":2053},"2025-10-14",124.25,125.2,88600,{"date":2056,"open":2057,"high":1884,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-13",125.089996,124.85,125.59,1.96,1.59,89500,{"date":2064,"open":2065,"high":2066,"low":1909,"close":1909,"change":2067,"percent_change":1929,"volume":2068,"transactions":9,"vwap":1909},"2025-10-10",127.18,127.48,-3.29,114600,{"date":2070,"open":1426,"high":2071,"low":2072,"close":2073,"change":818,"percent_change":421,"volume":2074,"transactions":9,"vwap":2073},"2025-10-09",127.44,126.66,126.92,105800,{"date":2076,"open":2077,"high":1558,"low":1954,"close":1395,"change":2078,"percent_change":1105,"volume":2079,"transactions":9,"vwap":1395},"2025-10-08",126.84,0.7,69300,{"date":2081,"open":1847,"high":1891,"low":2082,"close":2083,"change":2084,"percent_change":1381,"volume":2085,"transactions":9,"vwap":2083},"2025-10-07",126.47,126.51,-0.9,73400,{"date":2087,"open":2088,"high":1453,"low":2089,"close":2090,"change":2078,"percent_change":1105,"volume":2091,"transactions":9,"vwap":2090},"2025-10-06",127.23,126.78,127.41,73800,{"date":2093,"open":2077,"high":2094,"low":2095,"close":1410,"change":201,"percent_change":201,"volume":1235,"transactions":9,"vwap":1410},"2025-10-03",127.28,126.43,{"date":2097,"open":2098,"high":2088,"low":2099,"close":2100,"change":1257,"percent_change":107,"volume":2091,"transactions":9,"vwap":2100},"2025-10-02",127.099998,126.28,126.73,{"date":2102,"open":2103,"high":1400,"low":2103,"close":2072,"change":1065,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2072},"2025-10-01",125.38,0.56,80900,{"date":2107,"open":1921,"high":2108,"low":2109,"close":2110,"change":705,"percent_change":190,"volume":985,"transactions":9,"vwap":2110},"2025-09-30",126.029999,124.95,125.95,{"date":2112,"open":1916,"high":2113,"low":2114,"close":2115,"change":755,"percent_change":461,"volume":2116,"transactions":9,"vwap":2115},"2025-09-29",125.71,124.96,125.28,57500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":781,"percent_change":544,"volume":2122,"transactions":9,"vwap":2120},"2025-09-26",124.089996,124.69,123.76,132100,{"date":2124,"open":1909,"high":2125,"low":2126,"close":2121,"change":1732,"percent_change":1427,"volume":2127,"transactions":9,"vwap":2121},"2025-09-25",124.11,123.19,183100,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":471,"percent_change":2133,"volume":1235,"transactions":9,"vwap":2132},"2025-09-24",125.11,124.13,124.5,-0.38,{"date":2135,"open":1378,"high":1378,"low":2136,"close":1370,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1370},"2025-09-23",124.72,-0.91,-0.72,244400,{"date":2141,"open":2142,"high":2143,"low":2142,"close":1249,"change":336,"percent_change":2078,"volume":2144,"transactions":9,"vwap":1249},"2025-09-22",124.65,125.98,91500,{"date":2146,"open":1372,"high":2147,"low":1885,"close":2148,"change":52,"percent_change":1966,"volume":2149,"transactions":9,"vwap":2148},"2025-09-19",125.22,125.019997,82200,{"date":2151,"open":2152,"high":1355,"low":2153,"close":2154,"change":66,"percent_change":38,"volume":2155,"transactions":9,"vwap":2154},"2025-09-18",124.38,124.050003,124.53,163000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1909,"change":931,"percent_change":583,"volume":2161,"transactions":9,"vwap":1909},"2025-09-17",123.62,124.21,122.88,131200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1427,"volume":2169,"transactions":9,"vwap":2167},"2025-09-16",124.31,124.32,123.67,123.75,-0.73,119500,{"date":2171,"open":2172,"high":1901,"low":2172,"close":1901,"change":1719,"percent_change":573,"volume":2173,"transactions":9,"vwap":1901},"2025-09-15",124.099998,153100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1379,"change":931,"percent_change":583,"volume":2179,"transactions":9,"vwap":1379},"2025-09-12",123.8,124.07,123.64,61500,{"date":2181,"open":1893,"high":2182,"low":1264,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-11",123.92,123.83,1.29,1.05,164100,{"date":2188,"open":2189,"high":2190,"low":1348,"close":2191,"change":2192,"percent_change":137,"volume":2193,"transactions":9,"vwap":2191},"2025-09-10",122.9,123.089996,122.54,0.8,176700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":499,"percent_change":122,"volume":2200,"transactions":9,"vwap":2199},"2025-09-09",121.46,121.81,121.050003,121.74,85200,{"date":2202,"open":2203,"high":1323,"low":2204,"close":2205,"change":845,"percent_change":500,"volume":2206,"transactions":9,"vwap":2205},"2025-09-08",121.47,121.2,121.44,79100,{"date":2208,"open":1278,"high":2209,"low":1268,"close":2210,"change":368,"percent_change":221,"volume":2211,"transactions":9,"vwap":2210},"2025-09-05",122.040001,121.18,68900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2199,"change":2217,"percent_change":190,"volume":2218,"transactions":9,"vwap":2199},"2025-09-04",121,121.79,120.58,0.64,76100,{"date":2220,"open":2221,"high":1285,"low":2222,"close":2223,"change":38,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-03",120.88,120.59,121.099998,0.61,66500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1911,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-02",119.84,120.38,119.22,120.37,-0.85,91400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2137,"percent_change":1732,"volume":2240,"transactions":9,"vwap":2239},"2025-08-29",121.93,121.97,121.019997,121.4,105100,{"date":2242,"open":2243,"high":1346,"low":1278,"close":2244,"change":283,"percent_change":1689,"volume":2245,"transactions":9,"vwap":2244},"2025-08-28",122.12,122.31,125600,{"date":2247,"open":2248,"high":1348,"low":2248,"close":1279,"change":1966,"percent_change":142,"volume":2249,"transactions":9,"vwap":1279},"2025-08-27",121.63,111400,{"date":2251,"open":2205,"high":2252,"low":1285,"close":2253,"change":1449,"percent_change":1077,"volume":1071,"transactions":9,"vwap":2253},"2025-08-26",121.82,121.76,{"date":2255,"open":1276,"high":2256,"low":2257,"close":2257,"change":1296,"percent_change":325,"volume":2258,"transactions":9,"vwap":2257},"2025-08-25",122.13,121.53,118400,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-22",120.13,122.22,121.95,2.03,1.69,75900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1297,"percent_change":210,"volume":2273,"transactions":9,"vwap":2272},"2025-08-21",120.010002,120.4,119.65,119.92,63600,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1738,"percent_change":211,"volume":2279,"transactions":9,"vwap":2278},"2025-08-20",120.5,119.36,120.28,49200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2168,"percent_change":1145,"volume":2286,"transactions":9,"vwap":2285},"2025-08-19",121.27,121.59,120.41,120.52,64300,{"date":2288,"open":2289,"high":2203,"low":2290,"close":2291,"change":984,"percent_change":1272,"volume":2292,"transactions":9,"vwap":2291},"2025-08-18",121.07,121.040001,121.25,59300,{"date":2294,"open":2295,"high":2295,"low":2289,"close":2289,"change":2296,"percent_change":325,"volume":2297,"transactions":9,"vwap":2289},"2025-08-15",121.67,-0.41,76500,{"date":2299,"open":2300,"high":2199,"low":2301,"close":2302,"change":1663,"percent_change":242,"volume":2303,"transactions":9,"vwap":2302},"2025-08-14",121.11,121.080002,121.48,50800,{"date":2305,"open":2306,"high":2209,"low":2239,"close":2307,"change":147,"percent_change":1670,"volume":2308,"transactions":9,"vwap":2307},"2025-08-13",121.69,121.73,46600,{"date":2310,"open":2222,"high":2311,"low":2312,"close":2313,"change":1214,"percent_change":45,"volume":2314,"transactions":9,"vwap":2313},"2025-08-12",121.39,120.18,121.35,52900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":664,"percent_change":999,"volume":2321,"transactions":9,"vwap":2320},"2025-08-11",120.44,120.77,119.99,120.15,66400,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":1719,"percent_change":2217,"volume":2327,"transactions":9,"vwap":2326},"2025-08-08",120.029999,120.61,120.47,58100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1702,"percent_change":1088,"volume":2334,"transactions":9,"vwap":2333},"2025-08-07",120.49,120.7,118.98,119.7,68400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1587,"percent_change":1120,"volume":2341,"transactions":9,"vwap":2340},"2025-08-06",119.49,119.87,119.099998,119.75,63400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1732,"percent_change":735,"volume":2348,"transactions":9,"vwap":2347},"2025-08-05",120.34,120.43,119.31,119.58,122500,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":439,"percent_change":1159,"volume":2354,"transactions":9,"vwap":2353},"2025-08-04",118.81,120.35,120.32,67100,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1050,"volume":2361,"transactions":9,"vwap":2359},"2025-08-01",118.77,117.52,118.11,-1.71,90400,{"date":2363,"open":1325,"high":1325,"low":2364,"close":2365,"change":2366,"percent_change":735,"volume":812,"transactions":9,"vwap":2365},"2025-07-31",119.53,119.82,-0.75,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":583,"percent_change":695,"volume":2373,"transactions":9,"vwap":2372},"2025-07-30",120.72,121.089996,120,120.57,86800,{"date":2375,"open":2376,"high":2377,"low":2317,"close":2378,"change":675,"percent_change":1137,"volume":2354,"transactions":9,"vwap":2378},"2025-07-29",120.96,121.14,120.67,{"date":2380,"open":2378,"high":2381,"low":2345,"close":2382,"change":1137,"percent_change":526,"volume":2383,"transactions":9,"vwap":2382},"2025-07-28",120.78,120.63,65600,{"date":2385,"open":1312,"high":2386,"low":1311,"close":2387,"change":137,"percent_change":1105,"volume":2388,"transactions":9,"vwap":2387},"2025-07-25",120.73,120.6,55500,{"date":2390,"open":2261,"high":2391,"low":2228,"close":2392,"change":696,"percent_change":1702,"volume":2393,"transactions":9,"vwap":2392},"2025-07-24",120.21,119.94,57300,{"date":2395,"open":2396,"high":2371,"low":2397,"close":2371,"change":336,"percent_change":38,"volume":2398,"transactions":9,"vwap":2371},"2025-07-23",119.51,119.23,86400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1449,"percent_change":1077,"volume":2405,"transactions":9,"vwap":2404},"2025-07-22",119.029999,119.24,118.41,119.13,112500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":527,"percent_change":527,"volume":2412,"transactions":9,"vwap":2411},"2025-07-21",119.050003,119.42,118.82,118.9,201000,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":450,"percent_change":1022,"volume":2418,"transactions":9,"vwap":2417},"2025-07-18",119.39,118.63,118.89,63700,{"date":2420,"open":2421,"high":2408,"low":2421,"close":2422,"change":775,"percent_change":1696,"volume":804,"transactions":9,"vwap":2422},"2025-07-17",118.089996,119,{"date":2424,"open":2425,"high":2421,"low":2426,"close":2427,"change":573,"percent_change":190,"volume":2240,"transactions":9,"vwap":2427},"2025-07-16",117.67,116.72,118.029999,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1739,"percent_change":582,"volume":2434,"transactions":9,"vwap":2433},"2025-07-15",118.4,118.58,117.39,117.41,154400,{"date":2436,"open":2432,"high":2437,"low":2438,"close":2439,"change":1689,"percent_change":284,"volume":2440,"transactions":9,"vwap":2439},"2025-07-14",117.68,117.14,117.59,163600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1858,"percent_change":305,"volume":2447,"transactions":9,"vwap":2446},"2025-07-11",117.32,117.71,117.19,117.46,65900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":52,"percent_change":2454,"volume":2341,"transactions":9,"vwap":2453},"2025-07-10",117.63,118.15,117.33,117.93,0.42,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1506,"volume":2462,"transactions":9,"vwap":2460},"2025-07-09",117.26,117.72,116.98,117.44,0.76,51000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1257,"percent_change":107,"volume":2469,"transactions":9,"vwap":2468},"2025-07-08",116.82,117.040001,116.6,116.68,71000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2084,"volume":2477,"transactions":9,"vwap":2475},"2025-07-07",117.029999,117.15,116.080002,116.61,-1.06,106000,{"date":2479,"open":2445,"high":2480,"low":2481,"close":2425,"change":231,"percent_change":1280,"volume":2482,"transactions":9,"vwap":2425},"2025-07-03",117.82,117.18,43200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1280,"percent_change":460,"volume":2489,"transactions":9,"vwap":2488},"2025-07-02",115.95,116.78,115.8,116.75,66800,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":211,"percent_change":852,"volume":2495,"transactions":9,"vwap":2494},"2025-07-01",115.51,116.26,115.96,90300,{"date":2497,"open":2474,"high":2498,"low":2499,"close":2500,"change":461,"percent_change":1669,"volume":2501,"transactions":9,"vwap":2500},"2025-06-30",116.38,115.79,116.16,92400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":159,"percent_change":2217,"volume":2508,"transactions":9,"vwap":2507},"2025-06-27",115.19,116.010002,114.92,115.69,97400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2461,"percent_change":705,"volume":2515,"transactions":9,"vwap":2514},"2025-06-26",114.59,115.050003,114.46,114.95,128500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1077,"percent_change":1587,"volume":2334,"transactions":9,"vwap":2521},"2025-06-25",114.18,114.32,113.89,114.19,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2184,"volume":2529,"transactions":9,"vwap":2527},"2025-06-24",113.44,114.080002,113.29,114,1.45,67600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":117,"percent_change":102,"volume":2536,"transactions":9,"vwap":2535},"2025-06-23",111.3,112.65,111.14,112.55,109000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":868,"volume":2544,"transactions":9,"vwap":2542},"2025-06-20",112.45,112.63,111.29,111.42,-0.58,84300,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":695,"percent_change":1701,"volume":2551,"transactions":9,"vwap":2550},"2025-06-18",112.31,112.69,111.81,112,60400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":347,"percent_change":430,"volume":2558,"transactions":9,"vwap":2557},"2025-06-17",112.53,112.82,111.98,112.080002,69400,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":336,"percent_change":132,"volume":2564,"transactions":9,"vwap":2563},"2025-06-16",112.47,113.37,113.07,147400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":861,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-13",112.37,113.13,111.93,112.2,-1.35,83600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1903,"percent_change":1620,"volume":954,"transactions":9,"vwap":2578},"2025-06-12",112.99,113.76,112.94,113.73,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1499,"percent_change":421,"volume":2585,"transactions":9,"vwap":2584},"2025-06-11",113.7,113.86,112.78,113.19,77600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1719,"percent_change":460,"volume":2225,"transactions":9,"vwap":2591},"2025-06-10",112.77,113.53,112.7,113.45,{"date":2593,"open":2561,"high":2577,"low":2594,"close":2595,"change":191,"percent_change":142,"volume":2596,"transactions":9,"vwap":2595},"2025-06-09",112.43,112.68,151800,{"date":2598,"open":2599,"high":2548,"low":2600,"close":2601,"change":59,"percent_change":2602,"volume":862,"transactions":9,"vwap":2601},"2025-06-06",112.29,112.099998,112.32,1.07,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":470,"percent_change":1113,"volume":2609,"transactions":9,"vwap":2608},"2025-06-05",111.94,112.39,110.71,111.13,273500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":526,"percent_change":526,"volume":812,"transactions":9,"vwap":2615},"2025-06-04",112.059998,112.18,111.57,111.83,{"date":2617,"open":2618,"high":2600,"low":2619,"close":2549,"change":1280,"percent_change":1065,"volume":2620,"transactions":9,"vwap":2549},"2025-06-03",111.029999,110.88,99900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":500,"percent_change":1077,"volume":2627,"transactions":9,"vwap":2626},"2025-06-02",110.42,111.07,109.8,111.019997,137100,{"date":2629,"open":2534,"high":2532,"low":2630,"close":2631,"change":378,"percent_change":471,"volume":2632,"transactions":9,"vwap":2631},"2025-05-30",110,110.81,96500,{"date":2634,"open":2635,"high":2635,"low":2631,"close":2636,"change":573,"percent_change":2104,"volume":2637,"transactions":9,"vwap":2636},"2025-05-29",112.019997,111.35,177300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2366,"percent_change":220,"volume":2644,"transactions":9,"vwap":2643},"2025-05-28",111.5,111.79,110.64,110.73,95100,{"date":2646,"open":2647,"high":2640,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-05-27",110.29,110.11,111.48,2.45,2.25,248400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2168,"percent_change":220,"volume":2659,"transactions":9,"vwap":2658},"2025-05-23",108.51,109.51,108.46,109.029999,250200,{"date":2661,"open":2662,"high":2623,"low":2663,"close":2664,"change":1077,"percent_change":1587,"volume":2665,"transactions":9,"vwap":2664},"2025-05-22",109.62,109.57,109.76,81900,{"date":2667,"open":2668,"high":2649,"low":2669,"close":2663,"change":1578,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2663},"2025-05-21",110.45,109.37,-1.52,107100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":998,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-20",111.32,111.54,110.68,111.26,-0.35,187900,{"date":2681,"open":2647,"high":2682,"low":2647,"close":2683,"change":1257,"percent_change":107,"volume":2564,"transactions":9,"vwap":2683},"2025-05-19",111.78,111.65,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2687,"change":1152,"percent_change":1719,"volume":2689,"transactions":9,"vwap":2687},"2025-05-16",110.99,111.58,110.63,122800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2643,"change":1714,"percent_change":159,"volume":2695,"transactions":9,"vwap":2643},"2025-05-15",109.67,110.83,109.63,85500,{"date":2697,"open":2694,"high":2698,"low":2699,"close":2700,"change":1720,"percent_change":1105,"volume":1059,"transactions":9,"vwap":2700},"2025-05-14",110.089996,109.4,109.92,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":480,"percent_change":2706,"volume":2245,"transactions":9,"vwap":2705},"2025-05-13",108.49,109.71,109.32,0.89,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-05-12",107.94,108.38,107.37,108.36,3.35,3.19,207600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1022,"percent_change":1022,"volume":2722,"transactions":9,"vwap":2721},"2025-05-09",105.38,105.62,104.76,105.010002,129500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":399,"percent_change":1714,"volume":2729,"transactions":9,"vwap":2728},"2025-05-08",104.99,106,104.58,105.099998,125500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":52,"percent_change":461,"volume":2736,"transactions":9,"vwap":2735},"2025-05-07",104.029999,104.6,103.22,104.26,96100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2084,"percent_change":1457,"volume":2743,"transactions":9,"vwap":2742},"2025-05-06",103.55,104.5,103.42,103.77,102800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1739,"percent_change":852,"volume":2750,"transactions":9,"vwap":2749},"2025-05-05",104.33,105.24,104.24,104.67,157900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":293,"volume":2758,"transactions":9,"vwap":2756},"2025-05-02",104.42,105.23,104.37,104.85,1.84,114900,{"date":2760,"open":2761,"high":2748,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-01",103.46,102.89,103.010002,1.23,1.21,161500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1257,"percent_change":1257,"volume":1320,"transactions":9,"vwap":2772},"2025-04-30",100.37,102.19,99.47,101.78,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2224,"percent_change":1720,"volume":2779,"transactions":9,"vwap":2778},"2025-04-29",100.86,101.96,100.82,101.71,113500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":696,"percent_change":696,"volume":2786,"transactions":9,"vwap":2785},"2025-04-28",101.22,101.48,99.92,101.099998,123600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":89,"percent_change":89,"volume":908,"transactions":9,"vwap":2792},"2025-04-25",100.31,101.3,99.84,101.16,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2627,"transactions":9,"vwap":2798},"2025-04-24",98.35,100.27,98.19,100.14,2.05,2.09,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1057,"percent_change":274,"volume":2807,"transactions":9,"vwap":2806},"2025-04-23",99.019997,99.83,97.82,98.089996,119300,{"date":180,"open":2809,"high":2810,"low":176,"close":2811,"change":906,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},95.37,96.79,96.53,1.22,172900]