[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVY":3,"homepage-market-summary":30,"stock-historical-DVY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVY","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 Select Dividend ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4737,5.316564,"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},153.05,152.75,153.84,152.69,152.71,0.34,0.22,307275.898764,167.06,137.16,435580.27790601994,53.1,5760,{"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},124.68,414637,151342549.754411,20.88,"2025-04-22",[182,185,194,205,216,226,235,245,256,266,276,287,298,309,320,331,340,351,362,372,382,393,402,413,422,433,444,454,465,474,485,496,504,515,525,533,543,552,563,574,583,594,604,612,622,630,640,650,659,670,679,690,701,711,721,730,740,749,758,768,776,784,793,800,808,814,821,828,835,844,851,859,867,873,879,888,895,904,911,919,926,933,940,946,954,962,968,976,984,992,1001,1009,1018,1025,1032,1041,1048,1055,1061,1068,1075,1081,1089,1097,1102,1111,1116,1122,1129,1136,1143,1151,1157,1163,1168,1172,1177,1185,1191,1198,1205,1211,1216,1222,1229,1238,1244,1250,1259,1265,1273,1281,1286,1293,1301,1309,1317,1326,1333,1340,1348,1356,1362,1368,1376,1381,1389,1394,1400,1406,1412,1416,1423,1428,1434,1441,1447,1455,1460,1466,1473,1479,1487,1493,1499,1504,1510,1517,1521,1527,1533,1540,1548,1554,1561,1568,1574,1582,1591,1598,1604,1613,1620,1627,1634,1643,1651,1657,1663,1669,1677,1685,1692,1698,1704,1709,1716,1723,1729,1736,1744,1751,1757,1765,1774,1780,1788,1795,1801,1808,1815,1822,1828,1833,1839,1846,1854,1860,1868,1875,1884,1890,1897,1902,1909,1916,1924,1931,1938,1944,1949,1956,1962,1968,1974,1980,1983,1989,1994,1998,2005,2011,2019,2024,2031,2038,2045,2051,2055,2060,2066,2070,2075,2079,2084,2089,2096,2102,2109,2114,2120,2125,2131,2136,2145,2152,2158,2164,2170,2174,2178,2181,2185,2193,2199,2204,2208,2214,2217,2221,2227,2234,2239,2244,2251,2256,2263,2271,2278,2285,2290,2297,2303,2310,2318,2325,2331,2338,2345,2353,2360,2368,2373,2380,2387,2393,2399,2406,2413,2419,2428,2434,2440,2446,2452,2459,2465,2473,2481,2489,2497,2503,2509,2518,2526,2533,2540,2547,2555,2561,2568,2575,2581,2588,2593,2598,2606,2613,2620,2626,2632,2639,2645,2651,2658,2665,2670,2677,2684,2688,2695,2702,2708,2714,2721,2728,2736,2741,2748,2755,2763,2769,2775,2781,2788],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4593,153.1363,{"date":186,"open":187,"high":18,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",151.8,150.715,0.64,0.42,337208.153889,5292,151.7686,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",153.56,153.81,152.05,152.07,-1.1,-0.72,305160.307446,4541,152.6713,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",152.98,153.425,152.44,153.17,-0.48,-0.31,291232.810474,5025,152.8476,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":72,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",154.49,154.84,153.51,153.65,-0.7,285485.289247,4284,153.9677,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":147,"percent_change":122,"volume":232,"transactions":233,"vwap":234},"2026-09-25",154.13,154.97,153.5405,154.73,344223.843411,5089,154.365,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",155.67,155.86,154.35,-0.89,-0.57,372469.079918,4924,154.9866,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",156.21,156.56,155.165,155.24,-1,-0.64,408363.147524,5437,155.8231,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",157.45,157.5605,156.24,-0.99,-0.63,190048.258876,3469,156.7624,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":252,"volume":273,"transactions":274,"vwap":275},"2026-09-21",158.23,158.88,157.19,157.23,-1.01,261645.353328,5250,157.8098,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",159.29,159.31,157.95,158.24,-1.44,-0.9,343671.872411,4292,158.4175,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",159.51,159.98,158.895,159.68,1.14,0.72,352174.77696,5015,159.4873,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",160.47,160.63,157.62,158.54,-2.12,-1.32,351266.876428,4994,159.2483,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",160.8,161.08,160.435,160.66,-1.72,-1.06,296821.979613,3565,160.7251,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",162.94,163.8999,162.13,162.38,0.02,0.01,313365.386042,4595,162.6913,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":189,"percent_change":127,"volume":337,"transactions":338,"vwap":339},"2026-09-11",162.49,163.2,162.03,162.36,237109.343416,3521,162.4463,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",162.39,162.465,161.6501,161.72,-0.19,-0.12,160689.034305,2728,161.8754,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",163.24,163.26,161.61,161.91,-1.4,-0.86,235843.393808,3798,162.1792,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":241,"volume":369,"transactions":370,"vwap":371},"2026-09-08",164.01,164.27,163.23,163.31,-0.94,284092.557474,5203,163.7551,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":201,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",164.13,165.0499,163.88,164.25,-0.44,276506.705858,4110,164.4684,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",164.61,165.11,164,164.97,0.98,0.6,307031.18863,4225,164.7102,{"date":394,"open":322,"high":395,"low":396,"close":397,"change":398,"percent_change":294,"volume":399,"transactions":400,"vwap":401},"2026-09-02",164.69,162.87,163.99,1.18,569115.868864,7298,163.9107,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",163.1,163.51,162.19,162.81,0.31,0.19,232275.907698,3868,162.7586,{"date":414,"open":334,"high":334,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",162.28,162.5,-1.3,-0.79,344862.359478,5167,162.5899,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",164.5,164.895,163.43,163.8,-0.05,-0.03,333103.262384,5397,163.8993,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",163.68,164.1856,162.84,163.85,-1.12,-0.68,222332.078507,4195,163.73,{"date":445,"open":446,"high":447,"low":448,"close":387,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",163.75,165.32,163.72,0.86,0.52,194294.413564,3550,164.7741,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",164.28,164.3509,163.25,164.11,-0.53,-0.32,246113.544084,4022,163.9265,{"date":466,"open":377,"high":467,"low":468,"close":469,"change":470,"percent_change":22,"volume":471,"transactions":472,"vwap":473},"2026-08-24",165.06,164.12,164.64,0.55,232369.398943,3364,164.4798,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",164.88,165.23,163.975,164.09,-0.27,-0.16,256773.513097,4125,164.5688,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",165.04,165.855,164.29,164.36,-1.11,-0.67,230366.52774,3609,165.2008,{"date":497,"open":498,"high":25,"low":499,"close":500,"change":450,"percent_change":142,"volume":501,"transactions":502,"vwap":503},"2026-08-19",165.56,165.29,165.47,287391.154929,4111,166.0785,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",165.15,165.7375,164.87,164.95,0.67,0.41,338889.681247,4496,165.3851,{"date":516,"open":517,"high":518,"low":519,"close":456,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",164.84,165.255,164.26,-1.22,-0.74,224962.051903,3863,164.6329,{"date":526,"open":384,"high":527,"low":384,"close":528,"change":159,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",165.6099,165.5,0.45,204900.106967,3254,165.3323,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",163.55,164.81,164.76,1.69,1.04,285119.523263,3741,164.2321,{"date":544,"open":333,"high":545,"low":546,"close":547,"change":52,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",163.13,162.05,163.07,0.3,466561.566556,3671,162.7132,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",161.5,162.8,161.4,162.58,0.59,0.36,272877.417926,4004,162.4343,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",161.53,162.1,161.15,161.99,0.08,0.05,292489.339121,3852,161.712,{"date":575,"open":576,"high":577,"low":578,"close":356,"change":579,"percent_change":450,"volume":580,"transactions":581,"vwap":582},"2026-08-07",160.6,162.31,159.925,0.84,244694.536913,3845,161.5549,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",162.75,162.99,160.82,161.07,-0.6,-0.37,396146.754711,5911,161.4553,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":368,"volume":601,"transactions":602,"vwap":603},"2026-08-05",163.08,163.19,161.1,161.67,-1.53,369965.184289,5289,161.9277,{"date":605,"open":567,"high":606,"low":607,"close":334,"change":608,"percent_change":449,"volume":609,"transactions":610,"vwap":611},"2026-08-04",163.37,160.18,1.39,541575.722617,7794,162.0594,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":389,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",161.69,162.53,161.31,161.81,0.37,315068.728018,5323,161.7801,{"date":623,"open":624,"high":599,"low":625,"close":626,"change":201,"percent_change":378,"volume":627,"transactions":628,"vwap":629},"2026-07-31",161.595,160.59,161.21,500455.487234,5950,161.2253,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",162.96,160.45,161.93,-1.79,-1.09,452223.240167,6471,161.6153,{"date":641,"open":642,"high":643,"low":644,"close":448,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",165.42,165.61,163.48,-1.7,-1.03,413314.956372,5787,164.6043,{"date":651,"open":424,"high":652,"low":653,"close":642,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",166.7899,164.47,2.15,1.32,351237.247635,5433,165.7061,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",163.18,163.98,162.97,163.27,0.28,0.17,333482.256004,5161,163.4774,{"date":671,"open":672,"high":547,"low":673,"close":586,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",161.29,161.28,2.11,1.31,393189.082257,4935,162.5491,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",161.48,161.685,160.46,160.88,-1.18,-0.73,271940.129197,4058,161.0049,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",161.84,162.82,161.78,162.06,1.1,0.68,263149.820726,3931,162.1752,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":107,"volume":708,"transactions":709,"vwap":710},"2026-07-21",160.78,160.98,159.83,160.96,0.09,363778.621102,5313,160.5075,{"date":712,"open":713,"high":324,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",162.01,160.56,160.87,-0.96,-0.59,2350234.987205,7736,160.8808,{"date":722,"open":367,"high":723,"low":724,"close":725,"change":252,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",164.73,161.44,161.83,-0.39,402883.619296,6556,162.6367,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",160,162.51,162.47,2.85,1.79,423251.835838,5846,161.9854,{"date":741,"open":742,"high":314,"low":743,"close":744,"change":745,"percent_change":707,"volume":746,"transactions":747,"vwap":748},"2026-07-15",159.52,159.425,159.62,0.14,338227.982601,4784,159.8169,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":272,"percent_change":262,"volume":755,"transactions":756,"vwap":757},"2026-07-14",160.49,160.755,159.25,159.48,238542.56456,4035,159.6961,{"date":759,"open":760,"high":761,"low":762,"close":751,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",160.375,161.49,160.06,1.03,0.65,332404.023576,5408,160.6093,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",158.56,159.82001,159.46001,1.35,0.85,434600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":429,"volume":783,"transactions":9,"vwap":781},"2026-07-09",158.32001,158.94,157.71001,158.11,-0.04,307500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",159.61,159.89,158.089996,158.14999,-1.66,-1.04,302600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":449,"volume":799,"transactions":9,"vwap":797},"2026-07-07",159.44,161.0099945,159.81,1.36,337200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":262,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",158.75999,159.10001,157.75999,158.45,-0.4,417300,{"date":809,"open":302,"high":810,"low":302,"close":811,"change":812,"percent_change":655,"volume":813,"transactions":9,"vwap":811},"2026-07-02",159.14999,159.080002,2.08,441000,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":529,"volume":820,"transactions":9,"vwap":818},"2026-07-01",156.13,157.77,157,0.7,376000,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":272,"volume":827,"transactions":9,"vwap":825},"2026-06-30",157.88,156.24001,156.3,-1.6,429800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":481,"volume":834,"transactions":9,"vwap":832},"2026-06-29",158.39,157.21001,157.89999,-0.26,314700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",157.25999,158.31,157.12,158.16,1.17,0.75,252300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":294,"volume":850,"transactions":9,"vwap":848},"2026-06-25",156.19,158,156.99001,1.12,440600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":409,"volume":858,"transactions":9,"vwap":856},"2026-06-24",155.58,156.059998,155.0099945,155.87,0.29,344500,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":853},"2026-06-23",154.080002,155.77,154,1.43,0.93,305900,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":774,"percent_change":470,"volume":872,"transactions":9,"vwap":871},"2026-06-22",153.36,154.94,154.14999,456900,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":806,"percent_change":833,"volume":878,"transactions":9,"vwap":877},"2026-06-18",154.2,153,153.3,559300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",156.020004,156.27,153.22,153.7,-2.71,-1.73,2250100,{"date":889,"open":890,"high":839,"low":238,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",156.28,156.41,0.16,0.1,326200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",157.2,157.49001,156.029999,156.25,-2.59,-1.63,497800,{"date":905,"open":906,"high":907,"low":258,"close":908,"change":909,"percent_change":398,"volume":910,"transactions":9,"vwap":908},"2026-06-12",157.48,159.039993,158.84,1.86,544100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":558,"volume":918,"transactions":9,"vwap":916},"2026-06-11",156.74001,157.75,156.50999,156.98,0.92,427400,{"date":920,"open":921,"high":922,"low":923,"close":854,"change":924,"percent_change":408,"volume":925,"transactions":9,"vwap":854},"2026-06-10",155.92,157.17999,155.8,0.48,415800,{"date":927,"open":928,"high":929,"low":930,"close":853,"change":841,"percent_change":931,"volume":932,"transactions":9,"vwap":853},"2026-06-09",155.039993,155.71001,154.64999,0.76,462000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":261,"percent_change":252,"volume":939,"transactions":9,"vwap":938},"2026-06-08",155.52,155.94,154.34,154.41,401000,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":52,"percent_change":142,"volume":945,"transactions":9,"vwap":944},"2026-06-05",154.99001,156.16,155.39999,423400,{"date":947,"open":948,"high":949,"low":938,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",154.5,155.64,154.91,1.25,0.81,292800,{"date":955,"open":956,"high":950,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",154.33,153.58,153.66,-1.17,-0.76,409600,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":849,"percent_change":38,"volume":967,"transactions":9,"vwap":966},"2026-06-02",153.44,155.27,154.83,308600,{"date":969,"open":970,"high":971,"low":958,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",154.59,154.74001,153.71001,-1.25,-0.81,459100,{"date":977,"open":870,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",155.48,154.58,154.96001,-0.11,-0.07,294400,{"date":985,"open":986,"high":987,"low":966,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-28",155.39,155.88,155.070007,-0.21,-0.14,302300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",155.2,156.089996,154.98,155.28,0.04,0.03,326600,{"date":1002,"open":1003,"high":882,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",156,155.059998,155.24001,-0.52,-0.33,335000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",154.57001,155.99001,154.45,155.75999,1.63,1.06,284200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":228,"change":449,"percent_change":1023,"volume":1024,"transactions":9,"vwap":228},"2026-05-21",153.059998,154.16,152.14,0.56,362100,{"date":1026,"open":876,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":618,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",153.59,152.21001,153.27,0.57,410200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",152.47,153.19,151.38,152.7,0.2,0.13,365600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":89,"volume":850,"transactions":9,"vwap":1046},"2026-05-18",151.35001,152.67,151.25999,152.5,1.54,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":600,"percent_change":251,"volume":1054,"transactions":9,"vwap":1053},"2026-05-15",152.61,152.63,150.7,150.96001,568800,{"date":1056,"open":1057,"high":1035,"low":1058,"close":1059,"change":529,"percent_change":548,"volume":1060,"transactions":9,"vwap":1059},"2026-05-14",152.53999,152.32001,152.49001,1001800,{"date":1062,"open":1028,"high":1063,"low":1064,"close":1065,"change":262,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",152.45,151.49001,152.039993,-0.41,365700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1044,"change":1073,"percent_change":548,"volume":1074,"transactions":9,"vwap":1044},"2026-05-12",152.38,153.14,151.14999,0.46,450400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1028,"change":982,"percent_change":428,"volume":1080,"transactions":9,"vwap":1028},"2026-05-11",152.75999,153.020004,151.86,251900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":981,"volume":1088,"transactions":9,"vwap":1086},"2026-05-08",152.84,153.10001,151.87,152.28,-0.17,292200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1063,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1063},"2026-05-07",153.13,153.34,152,-1.5,-0.97,287100,{"date":1098,"open":938,"high":988,"low":19,"close":1099,"change":1100,"percent_change":726,"volume":1101,"transactions":9,"vwap":1099},"2026-05-06",153.95,-0.61,324300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",153.83,155.31,153.53,154.56,0.97,0.63,293300,{"date":1112,"open":1113,"high":1114,"low":210,"close":1027,"change":791,"percent_change":492,"volume":1115,"transactions":9,"vwap":1027},"2026-05-04",154.089996,154.87,392100,{"date":1117,"open":1118,"high":929,"low":1119,"close":1119,"change":1120,"percent_change":460,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",155.55,154.63,-0.83,216200,{"date":1123,"open":1124,"high":935,"low":1059,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",152.57001,155.46001,2.45,1.6,361600,{"date":1130,"open":1029,"high":1131,"low":1034,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",153.78,153.0099945,-0.36,-0.23,301000,{"date":1137,"open":1138,"high":937,"low":1139,"close":1140,"change":1141,"percent_change":1109,"volume":1142,"transactions":9,"vwap":1140},"2026-04-28",153.39,152.66,153.37,0.96,305000,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-27",152.029999,153.31,152.41,0.5,0.33,293900,{"date":1152,"open":1078,"high":869,"low":1153,"close":1154,"change":1155,"percent_change":240,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",151.82001,151.91,-1.36,312600,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1029,"change":1161,"percent_change":865,"volume":1162,"transactions":9,"vwap":1029},"2026-04-23",152.050003,153.46001,1.41,437100,{"date":1164,"open":207,"high":1092,"low":1165,"close":1079,"change":1120,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1079},"2026-04-22",151.53999,-0.54,414200,{"date":1169,"open":972,"high":1170,"low":1034,"close":20,"change":440,"percent_change":378,"volume":1171,"transactions":9,"vwap":20},"2026-04-21",153.89999,390200,{"date":1173,"open":1174,"high":1175,"low":1083,"close":1140,"change":23,"percent_change":745,"volume":1176,"transactions":9,"vwap":1140},"2026-04-20",153.029999,154.11,249900,{"date":1178,"open":1147,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",153.57001,151.97,153.14999,0.27,0.18,408100,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":89,"percent_change":510,"volume":1190,"transactions":9,"vwap":1189},"2026-04-16",151.62,152.95,152.88,293800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1079,"change":1007,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1079},"2026-04-15",152.25,152.27,151.10001,-0.22,250100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":346,"percent_change":347,"volume":1204,"transactions":9,"vwap":1203},"2026-04-14",152.080002,152.55,150.98,152.19,432600,{"date":1206,"open":1207,"high":1147,"low":1208,"close":1070,"change":1209,"percent_change":782,"volume":1210,"transactions":9,"vwap":1070},"2026-04-13",152.12,151.070007,-0.06,938000,{"date":1212,"open":1213,"high":1214,"low":1193,"close":209,"change":646,"percent_change":492,"volume":1215,"transactions":9,"vwap":209},"2026-04-10",153.60001,153.75999,311100,{"date":1217,"open":1218,"high":1219,"low":1201,"close":1220,"change":408,"percent_change":1038,"volume":1221,"transactions":9,"vwap":1220},"2026-04-09",152.62,153.91,153.47,418500,{"date":1223,"open":1093,"high":1035,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-08",151.42,153.16,1.5,0.99,424600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-07",151.74001,152.34,151.28,151.66,-0.28,-0.18,270400,{"date":1239,"open":1240,"high":1065,"low":1241,"close":1242,"change":665,"percent_change":1183,"volume":1243,"transactions":9,"vwap":1242},"2026-04-06",151.080002,150.89999,151.94,282100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1234,"change":1109,"percent_change":190,"volume":1249,"transactions":9,"vwap":1234},"2026-04-02",150.64,151.84,150.36,341600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-01",151.27,151.53,150.38,151.029999,-0.38,-0.25,640600,{"date":1260,"open":1195,"high":1093,"low":1261,"close":1262,"change":1263,"percent_change":917,"volume":1264,"transactions":9,"vwap":1262},"2026-03-31",150.020004,151.41,1.38,724700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":152,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",150.86,151.25,149.47,150.029999,0.53,417200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1006,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",149.78,150.78999,149.2,149.5,-0.35,339800,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1261,"change":52,"percent_change":1149,"volume":1285,"transactions":9,"vwap":1261},"2026-03-26",149.089996,150.84,483200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":470,"percent_change":618,"volume":1292,"transactions":9,"vwap":1291},"2026-03-25",149.8,150.21001,148.86,149.53,479500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":82,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",147.13,149.95,146.77,148.98,0.91,661800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":841,"volume":1308,"transactions":9,"vwap":1306},"2026-03-23",147.39,148.75999,146.69,147.64,1.71,615800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":826,"volume":1316,"transactions":9,"vwap":1314},"2026-03-20",148.41,148.73,145.21001,145.92999,-2.38,1186600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-19",148.19,149.31,147.50999,148.31,-0.5,-0.34,748000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1155,"volume":1332,"transactions":9,"vwap":1330},"2026-03-18",150.25999,150.28999,148.81,-2.05,570900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1267,"change":1338,"percent_change":346,"volume":1339,"transactions":9,"vwap":1267},"2026-03-17",150.82001,151.83,150.75999,-0.29,327800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1072,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1072},"2026-03-16",151.55,152.14999,150.91,0.58,0.39,359800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":893,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",151.34,152.23,150.37,150.57001,0.07,375300,{"date":1357,"open":1358,"high":1093,"low":1359,"close":1360,"change":1100,"percent_change":806,"volume":1361,"transactions":9,"vwap":1360},"2026-03-12",150.35001,149.82001,150.47,1108400,{"date":1363,"open":1364,"high":1365,"low":1352,"close":1240,"change":1366,"percent_change":461,"volume":1367,"transactions":9,"vwap":1240},"2026-03-11",151.42999,151.60001,-0.49,335200,{"date":1369,"open":1093,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-10",153.089996,150.88,151.57001,-0.46,-0.3,384900,{"date":1377,"open":1378,"high":1063,"low":1379,"close":1145,"change":726,"percent_change":833,"volume":1380,"transactions":9,"vwap":1145},"2026-03-09",151.3,149.059998,487100,{"date":1382,"open":1383,"high":1037,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-06",152.13,150.32001,152.42,-1.02,-0.66,351800,{"date":1390,"open":1391,"high":1392,"low":1046,"close":964,"change":357,"percent_change":283,"volume":1393,"transactions":9,"vwap":964},"2026-03-05",153.92,154.37,432300,{"date":1395,"open":1396,"high":1105,"low":1397,"close":219,"change":38,"percent_change":1398,"volume":1399,"transactions":9,"vwap":219},"2026-03-04",154.23,153.48,0.47,330400,{"date":1401,"open":1402,"high":1403,"low":1187,"close":1175,"change":1404,"percent_change":959,"volume":1405,"transactions":9,"vwap":1175},"2026-03-03",153.67999,154.77,-1.83,691600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":936,"change":1324,"percent_change":1196,"volume":1411,"transactions":9,"vwap":936},"2026-03-02",155.61,156.53999,155.089996,386000,{"date":1413,"open":854,"high":891,"low":1414,"close":890,"change":806,"percent_change":833,"volume":1415,"transactions":9,"vwap":890},"2026-02-27",155.19,308400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1271,"percent_change":22,"volume":1422,"transactions":9,"vwap":1421},"2026-02-26",156.17999,157.34,155.85001,156.67999,337500,{"date":1424,"open":1425,"high":882,"low":938,"close":1426,"change":137,"percent_change":190,"volume":1427,"transactions":9,"vwap":1426},"2026-02-25",155.84,156.14999,251200,{"date":1429,"open":229,"high":862,"low":1430,"close":1431,"change":1432,"percent_change":666,"volume":1433,"transactions":9,"vwap":1431},"2026-02-24",154.8,155.49001,0.26,338300,{"date":1435,"open":1436,"high":906,"low":1437,"close":1438,"change":1439,"percent_change":272,"volume":1440,"transactions":9,"vwap":1438},"2026-02-23",156.45,154.53999,155.23,-1.58,272500,{"date":1442,"open":1443,"high":1444,"low":944,"close":1445,"change":529,"percent_change":857,"volume":1446,"transactions":9,"vwap":1445},"2026-02-20",156.070007,156.87,156.81,346900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":347,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-19",156.44,156.83,155.69,156.36,-0.08,394600,{"date":1456,"open":1444,"high":1457,"low":890,"close":1458,"change":1366,"percent_change":212,"volume":1459,"transactions":9,"vwap":1458},"2026-02-18",157.42999,156.48,336200,{"date":1461,"open":847,"high":1462,"low":1463,"close":1464,"change":716,"percent_change":1100,"volume":1465,"transactions":9,"vwap":1464},"2026-02-17",160.38,156.28999,156.97,410500,{"date":1467,"open":1468,"high":830,"low":1469,"close":1470,"change":1471,"percent_change":89,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",155.97,155.83,157.92999,1.59,806200,{"date":1474,"open":1475,"high":1476,"low":943,"close":1477,"change":1166,"percent_change":1324,"volume":1478,"transactions":9,"vwap":1477},"2026-02-12",157.31,158.82001,156.34,630500,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",156.2,157.020004,156.88,1.11,0.71,375100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":862,"change":1485,"percent_change":1073,"volume":1492,"transactions":9,"vwap":862},"2026-02-10",154.95,156.12,154.89,284100,{"date":1494,"open":1495,"high":1431,"low":1496,"close":1004,"change":1256,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1004},"2026-02-09",155.34,154.38,-0.24,285500,{"date":1500,"open":948,"high":1408,"low":948,"close":1501,"change":1502,"percent_change":864,"volume":1503,"transactions":9,"vwap":1501},"2026-02-06",155.44,2.19,387500,{"date":1505,"open":871,"high":1506,"low":1037,"close":1507,"change":636,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",154.27,153.25,-0.71,457300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":937,"change":1515,"percent_change":696,"volume":1516,"transactions":9,"vwap":937},"2026-02-04",153.42,154.85001,153.25999,1.68,499000,{"date":1518,"open":1241,"high":1084,"low":1241,"close":1139,"change":1519,"percent_change":1227,"volume":1520,"transactions":9,"vwap":1139},"2026-02-03",1.49,538300,{"date":1522,"open":1523,"high":1524,"low":1359,"close":1525,"change":1485,"percent_change":1398,"volume":1526,"transactions":9,"vwap":1525},"2026-02-02",150.089996,151.24001,151.17,1001200,{"date":1528,"open":1270,"high":1529,"low":1530,"close":1531,"change":548,"percent_change":1038,"volume":1532,"transactions":9,"vwap":1531},"2026-01-30",150.50999,148.7,150.46001,412800,{"date":1534,"open":1535,"high":1536,"low":1269,"close":1537,"change":408,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-29",150.85001,151.92,150.16,0.21,874700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":559,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",149.52,150.66,149.39999,149.85001,0.24,566400,{"date":1549,"open":1330,"high":1550,"low":1551,"close":1552,"change":470,"percent_change":618,"volume":1553,"transactions":9,"vwap":1552},"2026-01-27",149.64999,148.53,149.49001,384700,{"date":1555,"open":1556,"high":1269,"low":1557,"close":1558,"change":1559,"percent_change":1485,"volume":1560,"transactions":9,"vwap":1558},"2026-01-26",148.37,148.36,148.94,1.05,482200,{"date":1562,"open":1551,"high":1563,"low":1564,"close":1565,"change":1120,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-23",148.57001,147.14,147.89,-0.56,486800,{"date":1569,"open":1283,"high":1570,"low":1571,"close":1572,"change":1257,"percent_change":1087,"volume":1573,"transactions":9,"vwap":1572},"2026-01-22",149.77,148.46001,148.72,633900,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-21",147.0099945,149.22,148.97,2.73,1.87,543600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-20",146.28999,147.23,145.87,146.24001,-1.28,-0.87,828500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":461,"percent_change":1196,"volume":1597,"transactions":9,"vwap":1596},"2026-01-16",147.42,147.83,146.96001,147.52,478000,{"date":1599,"open":1600,"high":1319,"low":1601,"close":1602,"change":774,"percent_change":1345,"volume":1603,"transactions":9,"vwap":1602},"2026-01-15",147.10001,146.86,147.84,504400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-14",145.45,147.25999,145.25999,146.99001,1.74,1.2,594600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":782,"percent_change":429,"volume":1619,"transactions":9,"vwap":1618},"2026-01-13",145.62,146.070007,144.89999,145.25,549900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1324,"percent_change":1134,"volume":1626,"transactions":9,"vwap":1625},"2026-01-12",145.17999,145.42999,144.55,145.28999,654700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":294,"percent_change":1148,"volume":1633,"transactions":9,"vwap":1632},"2026-01-09",145.32001,146,145.16,145.63,446800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-08",142.63,145.39,142.49001,144.91,2.21,1.55,639800,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-07",145.2,142.53999,142.7,-2.35,-1.62,624400,{"date":1652,"open":1653,"high":1631,"low":1653,"close":1654,"change":1655,"percent_change":102,"volume":1656,"transactions":9,"vwap":1654},"2026-01-06",143.44,145.050003,1.45,2040900,{"date":1658,"open":1659,"high":1660,"low":1646,"close":1661,"change":1108,"percent_change":697,"volume":1662,"transactions":9,"vwap":1661},"2026-01-05",142.81,143.78999,143.60001,1634600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1636,"change":1519,"percent_change":1016,"volume":1668,"transactions":9,"vwap":1636},"2026-01-02",141.5,143.10001,140.42999,701700,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-31",142.23,141.080002,141.14,-1.07,-0.75,398500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1209,"volume":1684,"transactions":9,"vwap":1682},"2025-12-30",142.48,142.5,142.070007,142.21001,-0.09,334300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":461,"percent_change":1196,"volume":1691,"transactions":9,"vwap":1690},"2025-12-29",142.46001,142.83,142.22,142.3,724500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":570,"percent_change":998,"volume":792,"transactions":9,"vwap":1697},"2025-12-26",142.52,142.77,142.14999,142.62,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":558,"percent_change":190,"volume":1703,"transactions":9,"vwap":1702},"2025-12-24",141.99001,142.67,142.57001,195000,{"date":1705,"open":1671,"high":1679,"low":1706,"close":1707,"change":726,"percent_change":480,"volume":1708,"transactions":9,"vwap":1707},"2025-12-23",141.91,141.98,335900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":52,"percent_change":152,"volume":1715,"transactions":9,"vwap":1714},"2025-12-22",142,142.47,141.95,142.37,570700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1133,"percent_change":1257,"volume":1722,"transactions":9,"vwap":1721},"2025-12-19",142.38,142.74001,141.78,141.88,484900,{"date":1724,"open":1725,"high":1726,"low":1706,"close":1727,"change":707,"percent_change":107,"volume":1728,"transactions":9,"vwap":1727},"2025-12-18",142.50999,143.21001,142.24001,561500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1696,"change":1734,"percent_change":408,"volume":1735,"transactions":9,"vwap":1696},"2025-12-17",142.020004,142.69,141.72,0.44,433100,{"date":1737,"open":1738,"high":1726,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-16",142.87,141.22,141.71001,-2.72,-1.88,533000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":665,"percent_change":409,"volume":1750,"transactions":9,"vwap":1749},"2025-12-15",144.77,145,143.83,144.42999,472200,{"date":1752,"open":1617,"high":1753,"low":1754,"close":1755,"change":726,"percent_change":480,"volume":1756,"transactions":9,"vwap":1755},"2025-12-12",145.0099945,143.72,144.14999,362200,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-11",143.089996,145.029999,144.53999,1.28,0.89,463700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-10",141.39,143.5,141.25999,143.25999,2,1.42,423900,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1769,"change":1778,"percent_change":892,"volume":1779,"transactions":9,"vwap":1769},"2025-12-09",141.21001,142.32001,0.23,502300,{"date":1781,"open":1782,"high":1711,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-08",141.96001,140.86,141.029999,-0.82,-0.58,308800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":999,"percent_change":326,"volume":1794,"transactions":9,"vwap":1793},"2025-12-05",141.67999,142.59,141.67,141.85001,1167300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":982,"percent_change":428,"volume":945,"transactions":9,"vwap":1800},"2025-12-04",141.73,142.34,141.42,141.82001,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":510,"percent_change":1398,"volume":1807,"transactions":9,"vwap":1806},"2025-12-03",141.58,142.25,141.55,141.89,425600,{"date":1809,"open":1647,"high":1810,"low":1811,"close":1739,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1739},"2025-12-02",142.75,141.17999,-1.29,-0.91,537500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1725,"change":1820,"percent_change":686,"volume":1821,"transactions":9,"vwap":1725},"2025-12-01",142.82001,143.55,142.39999,-1.05,359200,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1023,"percent_change":1346,"volume":1827,"transactions":9,"vwap":1826},"2025-11-28",143.039993,143.77,143.56,236700,{"date":1829,"open":1700,"high":1830,"low":1713,"close":1831,"change":696,"percent_change":132,"volume":1832,"transactions":9,"vwap":1831},"2025-11-26",143.49001,143,322100,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1641,"percent_change":696,"volume":1838,"transactions":9,"vwap":1837},"2025-11-25",140.57001,142.12,141.89999,520200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":127,"percent_change":857,"volume":1845,"transactions":9,"vwap":1844},"2025-11-24",139.95,140.67999,139.25,140.35001,517800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1841,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1841},"2025-11-21",137.78999,140.7,137.78,2.62,1.91,792300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":200,"percent_change":418,"volume":1300,"transactions":9,"vwap":1859},"2025-11-20",139.059998,140.039993,137.23,137.33,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1785,"volume":1867,"transactions":9,"vwap":1865},"2025-11-19",139.089996,139.39,137.86,138.42999,-1.14,574800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":510,"percent_change":924,"volume":1874,"transactions":9,"vwap":1873},"2025-11-18",138.61,140.36,138.47,139.57001,424000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-17",140.55,140.75,138.5,138.89999,-1.74,-1.24,476800,{"date":1885,"open":1849,"high":1886,"low":1887,"close":1888,"change":1374,"percent_change":989,"volume":1889,"transactions":9,"vwap":1888},"2025-11-14",141.089996,139.88,140.64,354400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1866,"percent_change":1896,"volume":1184,"transactions":9,"vwap":1895},"2025-11-13",141.92,142.19,140.78999,140.94,-0.8,{"date":1898,"open":1899,"high":1810,"low":1899,"close":1900,"change":665,"percent_change":1038,"volume":1901,"transactions":9,"vwap":1900},"2025-11-12",141.74001,142.080002,288000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":66,"volume":1908,"transactions":9,"vwap":1906},"2025-11-11",140.74001,141.97,141.8,1.27,366500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":142,"percent_change":1778,"volume":1915,"transactions":9,"vwap":1914},"2025-11-10",140.72,140.89999,139.58,140.53,312700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":539,"volume":1923,"transactions":9,"vwap":1921},"2025-11-07",138.66,140.23,138.57001,140.21001,1.44,418200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":347,"percent_change":1683,"volume":1930,"transactions":9,"vwap":1929},"2025-11-06",138.67999,139.73,138.62,138.77,337300,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1030,"volume":1937,"transactions":9,"vwap":1935},"2025-11-05",138.31,139.55,138.89,0.79,264900,{"date":1939,"open":1940,"high":1872,"low":1941,"close":1942,"change":1006,"percent_change":1256,"volume":1943,"transactions":9,"vwap":1942},"2025-11-04",137.82001,137.5,138.10001,345100,{"date":1945,"open":1946,"high":1946,"low":26,"close":1928,"change":1947,"percent_change":806,"volume":1948,"transactions":9,"vwap":1928},"2025-11-03",138.86,-0.55,333500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1338,"percent_change":989,"volume":1955,"transactions":9,"vwap":1954},"2025-10-31",138.99001,139.60001,138.48,139.17,453100,{"date":1957,"open":1958,"high":1878,"low":1959,"close":1960,"change":368,"percent_change":492,"volume":1961,"transactions":9,"vwap":1960},"2025-10-30",139.52,139.39999,139.46001,367100,{"date":1963,"open":1964,"high":1797,"low":1965,"close":1966,"change":368,"percent_change":492,"volume":1967,"transactions":9,"vwap":1966},"2025-10-29",141.44,139.83,140.39999,542600,{"date":1969,"open":1970,"high":1646,"low":1769,"close":1971,"change":1972,"percent_change":418,"volume":1973,"transactions":9,"vwap":1971},"2025-10-28",142.39,141.34,-1.13,292700,{"date":1975,"open":1976,"high":1977,"low":1837,"close":1712,"change":1978,"percent_change":982,"volume":1979,"transactions":9,"vwap":1712},"2025-10-27",142.84,142.85001,-0.1,264300,{"date":1981,"open":1671,"high":1982,"low":1682,"close":1702,"change":293,"percent_change":952,"volume":1930,"transactions":9,"vwap":1702},"2025-10-24",143.050003,{"date":1984,"open":1740,"high":1985,"low":1986,"close":1987,"change":1183,"percent_change":1039,"volume":1988,"transactions":9,"vwap":1987},"2025-10-23",141.94,140.78,141.42999,296400,{"date":1990,"open":1811,"high":1793,"low":1991,"close":1992,"change":1683,"percent_change":1209,"volume":1993,"transactions":9,"vwap":1992},"2025-10-22",140.67,141.25,305300,{"date":1995,"open":1811,"high":1720,"low":1996,"close":1971,"change":107,"percent_change":998,"volume":1997,"transactions":9,"vwap":1971},"2025-10-21",140.88,177400,{"date":1999,"open":2000,"high":2001,"low":1888,"close":2002,"change":2003,"percent_change":132,"volume":2004,"transactions":9,"vwap":2002},"2025-10-20",140.75999,141.41,141.28,1.09,222800,{"date":2006,"open":2007,"high":2008,"low":1959,"close":2009,"change":1299,"percent_change":764,"volume":2010,"transactions":9,"vwap":2009},"2025-10-17",139.66,140.33,140.19,233000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":600,"volume":2018,"transactions":9,"vwap":2016},"2025-10-16",141.56,141.62,139.039993,139.28,-2.16,1114800,{"date":2020,"open":1792,"high":2021,"low":2022,"close":1964,"change":142,"percent_change":1778,"volume":2023,"transactions":9,"vwap":1964},"2025-10-15",142.36,140.46001,217200,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":398,"volume":2030,"transactions":9,"vwap":2028},"2025-10-14",138.73,141.49001,141.12,1.65,252200,{"date":2032,"open":2033,"high":2034,"low":1928,"close":2035,"change":675,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-13",138.91,139.89,139.47,0.95,319300,{"date":2039,"open":2040,"high":1971,"low":2041,"close":2042,"change":2043,"percent_change":635,"volume":2044,"transactions":9,"vwap":2042},"2025-10-10",140.99001,138.11,138.16,-2.52,524100,{"date":2046,"open":1985,"high":2047,"low":2048,"close":1842,"change":2049,"percent_change":1589,"volume":2050,"transactions":9,"vwap":1842},"2025-10-09",142.31,140.53999,-1.23,235100,{"date":2052,"open":1695,"high":2053,"low":1792,"close":1706,"change":1366,"percent_change":1324,"volume":2054,"transactions":9,"vwap":1706},"2025-10-08",142.88,257000,{"date":2056,"open":2057,"high":2058,"low":1696,"close":1819,"change":211,"percent_change":1324,"volume":2059,"transactions":9,"vwap":1819},"2025-10-07",143.17,143.50999,318200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2053,"change":1134,"percent_change":481,"volume":2065,"transactions":9,"vwap":2053},"2025-10-06",143.34,143.73,142.67999,494400,{"date":2067,"open":1804,"high":1661,"low":1804,"close":2068,"change":849,"percent_change":1936,"volume":2069,"transactions":9,"vwap":2068},"2025-10-03",143.11,316600,{"date":2071,"open":2072,"high":1791,"low":2073,"close":1700,"change":1279,"percent_change":1257,"volume":2074,"transactions":9,"vwap":1700},"2025-10-02",142.050003,141.45,310100,{"date":2076,"open":2077,"high":1697,"low":1706,"close":1798,"change":1546,"percent_change":666,"volume":2078,"transactions":9,"vwap":1798},"2025-10-01",142.13,296000,{"date":2080,"open":2081,"high":1689,"low":1878,"close":2082,"change":697,"percent_change":924,"volume":2083,"transactions":9,"vwap":2082},"2025-09-30",141.17,142.10001,392000,{"date":2085,"open":2086,"high":2086,"low":2087,"close":1799,"change":107,"percent_change":998,"volume":2088,"transactions":9,"vwap":1799},"2025-09-29",141.66,140.56,346100,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":45,"volume":2095,"transactions":9,"vwap":2093},"2025-09-26",140.25999,141.50999,141.36,1.4,227300,{"date":2097,"open":2000,"high":2098,"low":2099,"close":2100,"change":316,"percent_change":1675,"volume":2101,"transactions":9,"vwap":2100},"2025-09-25",140.97,139.72,139.96001,232100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1354,"percent_change":570,"volume":2108,"transactions":9,"vwap":2107},"2025-09-24",141.19,141.59,140.85001,141.020004,190700,{"date":2110,"open":2111,"high":2105,"low":2111,"close":2112,"change":865,"percent_change":137,"volume":2113,"transactions":9,"vwap":2112},"2025-09-23",140.13,140.95,269900,{"date":2115,"open":2116,"high":2117,"low":2099,"close":2118,"change":833,"percent_change":346,"volume":2119,"transactions":9,"vwap":2118},"2025-09-22",140.029999,140.5,140.020004,266100,{"date":2121,"open":2106,"high":2106,"low":2122,"close":2123,"change":1087,"percent_change":347,"volume":2124,"transactions":9,"vwap":2123},"2025-09-19",139.82001,140.28,371900,{"date":2126,"open":2127,"high":1894,"low":2128,"close":2129,"change":1023,"percent_change":127,"volume":2130,"transactions":9,"vwap":2129},"2025-09-18",140.070007,139.45,140.45,427700,{"date":2132,"open":2133,"high":1971,"low":2134,"close":2034,"change":510,"percent_change":924,"volume":2135,"transactions":9,"vwap":2034},"2025-09-17",139.34,139.25999,343100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-16",140.10001,140.3,139.0099945,139.22,-2.07,-1.47,372600,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":252,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-15",142.41,141.14999,141.28999,-0.45,1054700,{"date":2153,"open":2154,"high":1702,"low":2155,"close":2156,"change":252,"percent_change":2150,"volume":2157,"transactions":9,"vwap":2156},"2025-09-12",142.14,141.83,141.92999,208600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1702,"change":1922,"percent_change":89,"volume":2163,"transactions":9,"vwap":1702},"2025-09-11",141.059998,142.64999,140.91,255700,{"date":2165,"open":2166,"high":2167,"low":2127,"close":2168,"change":429,"percent_change":2169,"volume":1237,"transactions":9,"vwap":2168},"2025-09-10",140.92,141.35001,141.13,-0.02,{"date":2171,"open":2098,"high":1803,"low":2106,"close":2172,"change":893,"percent_change":1354,"volume":2173,"transactions":9,"vwap":2172},"2025-09-09",141.16,389400,{"date":2175,"open":2176,"high":2176,"low":2111,"close":2160,"change":440,"percent_change":211,"volume":2177,"transactions":9,"vwap":2160},"2025-09-08",141.7,389700,{"date":2179,"open":1985,"high":1688,"low":2160,"close":1899,"change":481,"percent_change":981,"volume":2180,"transactions":9,"vwap":1899},"2025-09-05",339700,{"date":2182,"open":2027,"high":1837,"low":2183,"close":1837,"change":102,"percent_change":294,"volume":2184,"transactions":9,"vwap":1837},"2025-09-04",141.0099945,260100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1236,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-03",140.60001,141.31,140.080002,140.89,-0.13,237900,{"date":2194,"open":2195,"high":2167,"low":2196,"close":2197,"change":418,"percent_change":1566,"volume":2198,"transactions":9,"vwap":2197},"2025-09-02",141.039993,140.2,141.070007,273500,{"date":2200,"open":1739,"high":2201,"low":1739,"close":2202,"change":1345,"percent_change":511,"volume":2203,"transactions":9,"vwap":2202},"2025-08-29",142.17999,141.86,245300,{"date":2205,"open":1671,"high":1671,"low":2206,"close":2002,"change":1387,"percent_change":1373,"volume":2207,"transactions":9,"vwap":2002},"2025-08-28",140.73,410800,{"date":2209,"open":2210,"high":2211,"low":2210,"close":1985,"change":2212,"percent_change":470,"volume":2213,"transactions":9,"vwap":1985},"2025-08-27",141,142.16,0.77,274900,{"date":2215,"open":2188,"high":2027,"low":1911,"close":2081,"change":2169,"percent_change":112,"volume":2216,"transactions":9,"vwap":2081},"2025-08-26",283500,{"date":2218,"open":2219,"high":1713,"low":1811,"close":2104,"change":261,"percent_change":222,"volume":2220,"transactions":9,"vwap":2104},"2025-08-25",141.81,389200,{"date":2222,"open":2034,"high":2223,"low":2122,"close":2201,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2201},"2025-08-22",142.42,2.97,2.13,397100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1134,"percent_change":481,"volume":2233,"transactions":9,"vwap":2232},"2025-08-21",139.10001,139.53999,138.82001,139.21001,168700,{"date":2235,"open":2236,"high":2196,"low":2236,"close":2237,"change":618,"percent_change":1182,"volume":2238,"transactions":9,"vwap":2237},"2025-08-20",139.13,139.44,210700,{"date":2240,"open":2241,"high":2230,"low":2241,"close":2242,"change":59,"percent_change":449,"volume":2243,"transactions":9,"vwap":2242},"2025-08-19",138,139.070007,280700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":212,"percent_change":1196,"volume":2250,"transactions":9,"vwap":2249},"2025-08-18",138.14999,138.42,137.77,137.88,254200,{"date":2252,"open":1946,"high":2236,"low":2253,"close":2254,"change":1566,"percent_change":806,"volume":2255,"transactions":9,"vwap":2254},"2025-08-15",138.059998,138.19,236400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":241,"percent_change":1066,"volume":2262,"transactions":9,"vwap":2261},"2025-08-14",138.41,138.95,137.8,138.75,202100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1922,"volume":2270,"transactions":9,"vwap":2268},"2025-08-13",137.50999,139.33,137.39,139.32001,1.98,254700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1641,"percent_change":293,"volume":2277,"transactions":9,"vwap":2276},"2025-08-12",136.11,137.36,136.10001,137.34,232800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":212,"percent_change":1134,"volume":2284,"transactions":9,"vwap":2283},"2025-08-11",136.27,137.050003,135.45,135.78999,285800,{"date":2286,"open":2287,"high":2288,"low":2283,"close":2275,"change":924,"percent_change":152,"volume":2289,"transactions":9,"vwap":2275},"2025-08-08",135.95,136.58,248800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":152,"percent_change":1432,"volume":2296,"transactions":9,"vwap":2295},"2025-08-07",135.64999,136.14999,134.72,135.62,357100,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":460,"percent_change":726,"volume":2302,"transactions":9,"vwap":2301},"2025-08-06",136.24001,135.2,135.27,453600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":559,"percent_change":1182,"volume":2309,"transactions":9,"vwap":2308},"2025-08-05",135.47,136.029999,134.98,135.8,314800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":117,"volume":2317,"transactions":9,"vwap":2315},"2025-08-04",134.3,135.61,134.25999,135.44,1.51,302100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":439,"percent_change":1120,"volume":2324,"transactions":9,"vwap":2323},"2025-08-01",134.53999,134.8,132.83,133.92999,326700,{"date":2326,"open":2327,"high":2328,"low":2294,"close":2329,"change":1100,"percent_change":2150,"volume":2330,"transactions":9,"vwap":2329},"2025-07-31",134.86,135.99001,135.050003,361300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":305,"percent_change":716,"volume":2337,"transactions":9,"vwap":2336},"2025-07-30",136.72,137.059998,135.0099945,135.66,229100,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":122,"percent_change":1183,"volume":2344,"transactions":9,"vwap":2343},"2025-07-29",136.89,137.17999,136.47,136.98,356300,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-07-28",137.92,136.55,136.73,-1.35,-0.98,418100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1485,"percent_change":450,"volume":2359,"transactions":9,"vwap":2358},"2025-07-25",137.55,138.17999,136.84,138.080002,585900,{"date":2361,"open":2362,"high":2258,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-07-24",137.97,137.28,137.37,-1.16,-0.84,398000,{"date":2369,"open":2370,"high":2371,"low":1864,"close":2372,"change":102,"percent_change":38,"volume":1486,"transactions":9,"vwap":2372},"2025-07-23",138.020004,138.53999,138.53,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":82,"volume":2379,"transactions":9,"vwap":2377},"2025-07-22",135.53999,137.63,137.52,1.82,492600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":569,"percent_change":107,"volume":2386,"transactions":9,"vwap":2385},"2025-07-21",136.070007,136.8,135.57001,135.7,440800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2295,"change":389,"percent_change":1734,"volume":2392,"transactions":9,"vwap":2295},"2025-07-18",135.42,135.97,135.19,461300,{"date":2394,"open":2395,"high":2391,"low":2396,"close":2397,"change":819,"percent_change":450,"volume":2398,"transactions":9,"vwap":2397},"2025-07-17",133.96001,133.94,135.020004,1329400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1734,"percent_change":1149,"volume":2405,"transactions":9,"vwap":2404},"2025-07-16",134.17,134.53,133.059998,134.32001,596900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":902,"volume":2412,"transactions":9,"vwap":2410},"2025-07-15",135.98,136.23,133.88,-2.22,444200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2275,"change":1683,"percent_change":982,"volume":2418,"transactions":9,"vwap":2275},"2025-07-14",135.86,136.31,135.34,437900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-11",136.34,136.7,135.67999,136.19,-0.95,-0.69,261500,{"date":2429,"open":2308,"high":2430,"low":2384,"close":2431,"change":2003,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-10",137.53,137.14,0.8,290700,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":707,"percent_change":1354,"volume":2439,"transactions":9,"vwap":2438},"2025-07-09",136.52,135.33,136.050003,483800,{"date":2441,"open":2315,"high":2442,"low":2443,"close":2444,"change":924,"percent_change":152,"volume":2445,"transactions":9,"vwap":2444},"2025-07-08",136.33,135,135.96001,327000,{"date":2447,"open":2280,"high":2448,"low":2449,"close":2450,"change":959,"percent_change":358,"volume":2451,"transactions":9,"vwap":2450},"2025-07-07",136.66,134.92999,135.48,387900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1734,"percent_change":142,"volume":2458,"transactions":9,"vwap":2457},"2025-07-03",136.36,137.070007,136.28999,136.64999,256200,{"date":2460,"open":2295,"high":2461,"low":2462,"close":2463,"change":774,"percent_change":1109,"volume":2464,"transactions":9,"vwap":2463},"2025-07-02",136.35001,135.10001,136.21001,421900,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-01",132.75,136,135.36,2.55,1.92,508000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":510,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-30",132.089996,132.98,131.86,132.81,0.51,561000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":892,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-27",132.10001,132.75999,131.48,132.14,0.12,290400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1227,"volume":2496,"transactions":9,"vwap":2494},"2025-06-26",131.089996,132,131.070007,131.98,1.3,309100,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":600,"percent_change":2365,"volume":2502,"transactions":9,"vwap":2501},"2025-06-25",131.84,130.63,130.67999,440200,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":764,"percent_change":52,"volume":2508,"transactions":9,"vwap":2507},"2025-06-24",131.74001,132.64999,132.21001,339300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-06-23",130.52,131.62,129.94,131.56,1.22,0.94,591900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1149,"volume":2525,"transactions":9,"vwap":2523},"2025-06-20",130.47,130.81,130.070007,130.34,0.43,578900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":152,"percent_change":1182,"volume":2532,"transactions":9,"vwap":2531},"2025-06-18",129.7,130.69,129.36,129.91,673800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":439,"percent_change":358,"volume":2539,"transactions":9,"vwap":2538},"2025-06-17",130.42,130.57001,129.50999,129.56,462100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2501,"change":2545,"percent_change":726,"volume":2546,"transactions":9,"vwap":2501},"2025-06-16",130.78,131.34,130.33,-0.51,1644000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":72,"volume":2554,"transactions":9,"vwap":2552},"2025-06-13",132.11,132.47,130.88,131.19,-1.43,420200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":152,"percent_change":1432,"volume":2560,"transactions":9,"vwap":2558},"2025-06-12",132.080002,132.62,131.38,285100,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":480,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-11",132.94,131.91,132.27,-0.2,265200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2036,"percent_change":294,"volume":2574,"transactions":9,"vwap":2573},"2025-06-10",131.77,132.88,131.69,132.53999,295400,{"date":2576,"open":2494,"high":2577,"low":2578,"close":2579,"change":1209,"percent_change":428,"volume":2580,"transactions":9,"vwap":2579},"2025-06-09",132.36,131.49001,131.59,353800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":655,"percent_change":102,"volume":2587,"transactions":9,"vwap":2586},"2025-06-06",131.2,131.8,131.039993,131.64999,238200,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2544,"change":1257,"percent_change":346,"volume":2592,"transactions":9,"vwap":2544},"2025-06-05",130.97,129.99001,395300,{"date":2594,"open":2477,"high":2595,"low":2596,"close":2596,"change":685,"percent_change":283,"volume":2597,"transactions":9,"vwap":2596},"2025-06-04",131.89999,130.58,269200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1109,"volume":2605,"transactions":9,"vwap":2603},"2025-06-03",130.73,131.95,130.16,131.75999,0.82,333000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1134,"percent_change":1236,"volume":2612,"transactions":9,"vwap":2611},"2025-06-02",130.87,130.95,129.53999,130.94,407900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":569,"percent_change":107,"volume":2619,"transactions":9,"vwap":2618},"2025-05-30",130.64,131.67999,130.24001,131.17,384400,{"date":2621,"open":2622,"high":2491,"low":2623,"close":2491,"change":1485,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2491},"2025-05-29",130.5,129.72,0.54,269800,{"date":2627,"open":2494,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":305,"volume":2101,"transactions":9,"vwap":2630},"2025-05-28",132.070007,130.22,130.38,-1.75,{"date":2633,"open":2634,"high":2507,"low":2635,"close":2636,"change":2637,"percent_change":608,"volume":2638,"transactions":9,"vwap":2636},"2025-05-27",131.44,130.74001,132.13,1.81,529100,{"date":2640,"open":2641,"high":2536,"low":2642,"close":2643,"change":1432,"percent_change":1038,"volume":2644,"transactions":9,"vwap":2643},"2025-05-23",129.059998,128.96001,130.32001,291200,{"date":2646,"open":2647,"high":2635,"low":2648,"close":2649,"change":2150,"percent_change":1324,"volume":2650,"transactions":9,"vwap":2649},"2025-05-22",130.28,129.039993,130.059998,323000,{"date":2652,"open":2653,"high":2476,"low":2654,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-05-21",132.92999,130.50999,-3.2,-2.39,230300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1134,"percent_change":1087,"volume":2664,"transactions":9,"vwap":2663},"2025-05-20",133.81,134.39999,133.45,133.71001,203100,{"date":2666,"open":2667,"high":2395,"low":2668,"close":2396,"change":892,"percent_change":2487,"volume":2669,"transactions":9,"vwap":2396},"2025-05-19",132.78999,132.78,385000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2495,"percent_change":388,"volume":2676,"transactions":9,"vwap":2675},"2025-05-16",132.46001,133.82001,132.17,133.78,298800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":82,"volume":1676,"transactions":9,"vwap":2682},"2025-05-15",130.89,132.50999,130.85001,132.48,1.75,{"date":2685,"open":2559,"high":2559,"low":2686,"close":2600,"change":521,"percent_change":1566,"volume":2687,"transactions":9,"vwap":2600},"2025-05-14",129.95,402500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":726,"percent_change":1374,"volume":2694,"transactions":9,"vwap":2693},"2025-05-13",131.92999,132.24001,131.14999,131.47,372800,{"date":2696,"open":2636,"high":2697,"low":2698,"close":2477,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2477},"2025-05-12",132.64,131.13,2.23,1.72,491700,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":990,"percent_change":981,"volume":2707,"transactions":9,"vwap":2706},"2025-05-09",130.17,129.27,129.63,304200,{"date":2709,"open":2686,"high":2710,"low":2711,"close":2712,"change":764,"percent_change":1148,"volume":2713,"transactions":9,"vwap":2712},"2025-05-08",131,129.35001,129.77,359400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":147,"percent_change":548,"volume":2720,"transactions":9,"vwap":2719},"2025-05-07",128.98,129.92,128.60001,129.12,242900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1366,"percent_change":1256,"volume":2727,"transactions":9,"vwap":2726},"2025-05-06",128.55,129.61,128.34,128.74001,301400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1947,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-05",129.24001,129.89,128.63,129.23,-0.42,303200,{"date":2737,"open":2738,"high":2649,"low":2739,"close":2740,"change":2700,"percent_change":82,"volume":2255,"transactions":9,"vwap":2740},"2025-05-02",129.22,128.66,129.78,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":461,"percent_change":1257,"volume":2747,"transactions":9,"vwap":2746},"2025-05-01",128.53999,129.34,127.7,128.059998,409300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1006,"percent_change":806,"volume":2754,"transactions":9,"vwap":2753},"2025-04-30",128.17,128.72,126.22,128.38,296800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":924,"volume":2762,"transactions":9,"vwap":2760},"2025-04-29",128.020004,129.25,127.71,128.89999,0.61,316900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1109,"percent_change":52,"volume":2277,"transactions":9,"vwap":2768},"2025-04-28",127.91,128.50999,127.42,128.28999,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":1675,"percent_change":1786,"volume":2774,"transactions":9,"vwap":2773},"2025-04-25",128.14999,127,127.66,219600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1519,"percent_change":841,"volume":1190,"transactions":9,"vwap":2780},"2025-04-24",126.95,128.67,126.36,128.41,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":408,"percent_change":1546,"volume":2787,"transactions":9,"vwap":2786},"2025-04-23",128.0099945,129.33,126.34,126.92,475400,{"date":180,"open":2789,"high":2786,"low":176,"close":2790,"change":2791,"percent_change":1772,"volume":1684,"transactions":9,"vwap":2790},124.84,126.61,1.77]