[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDY":3,"homepage-market-summary":29,"stock-historical-SDY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4713,3.667184,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},147.19,148.05,148.2549,148.39,-1.2,-0.81,154069.236036,160.29,135.3,241739.79155696428,47.6,5254,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},128.87,239372,87370727.472355,13.31,"2025-04-25",[185,188,196,207,218,229,238,249,257,268,278,289,299,309,319,330,340,350,361,372,382,392,401,409,418,429,439,448,458,467,478,485,495,506,516,526,536,546,554,564,574,584,593,603,612,621,632,641,651,661,670,678,688,697,708,717,728,737,745,753,763,772,781,790,799,808,816,823,831,838,846,851,857,863,872,879,888,895,904,911,920,926,932,938,946,953,960,967,974,982,988,994,1001,1007,1011,1018,1025,1033,1039,1046,1052,1060,1067,1073,1079,1084,1091,1097,1105,1114,1119,1125,1131,1135,1143,1149,1158,1164,1171,1178,1181,1186,1192,1197,1203,1209,1214,1222,1229,1234,1241,1250,1256,1263,1270,1275,1283,1290,1296,1305,1311,1319,1326,1332,1336,1342,1349,1354,1361,1369,1376,1382,1390,1397,1405,1410,1414,1421,1426,1435,1441,1447,1453,1459,1465,1472,1479,1484,1491,1499,1507,1512,1516,1522,1527,1534,1539,1544,1550,1556,1561,1567,1573,1578,1586,1593,1601,1608,1616,1625,1633,1640,1647,1654,1661,1667,1673,1679,1684,1691,1698,1705,1711,1719,1725,1733,1738,1745,1752,1758,1763,1770,1777,1782,1787,1792,1800,1807,1813,1822,1829,1836,1844,1852,1859,1867,1872,1878,1886,1892,1897,1903,1910,1914,1920,1927,1933,1939,1945,1950,1958,1963,1967,1973,1980,1986,1990,1997,2004,2009,2015,2019,2025,2029,2034,2039,2046,2051,2055,2059,2066,2071,2076,2081,2086,2094,2099,2105,2110,2116,2122,2127,2132,2137,2142,2146,2151,2155,2163,2168,2174,2179,2187,2195,2200,2206,2211,2215,2220,2226,2233,2237,2241,2246,2252,2255,2260,2265,2272,2277,2283,2289,2294,2298,2303,2307,2312,2318,2322,2329,2334,2339,2344,2350,2353,2357,2363,2367,2371,2375,2381,2388,2394,2402,2409,2416,2423,2430,2436,2443,2448,2454,2460,2466,2474,2480,2486,2490,2496,2503,2512,2518,2525,2533,2541,2549,2554,2563,2569,2575,2582,2587,2593,2598,2605,2612,2619,2627,2634,2640,2647,2655,2661,2668,2675],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},2466,147.6314,{"date":39,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},147.99,148.79,0.68,0.46,154110.680131,3722,148.3779,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",147.38,148,146.24,147.71,0.14,0.09,246444.235609,4308,147.4188,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",147.85,148.27,147.3577,147.57,0.08,0.05,167313.230806,3604,147.6613,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",147.16,147.725,146.63,147.49,1.01,0.69,244205.487494,4913,147.3171,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",148.11,146.48,-1.22,-0.83,284669.101093,4268,147.3778,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",147.56,148.01,147.04,147.7,-0.31,-0.21,248259.86103,4246,147.451,{"date":250,"open":241,"high":251,"low":252,"close":241,"change":127,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",148.57,147.5,-0.39,189843.2599,3308,147.9778,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",147.95,148.76,147.61,148.59,0.65,0.44,204802.282527,3677,148.3715,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":169,"volume":275,"transactions":276,"vwap":277},"2026-09-24",149.17,149.575,147.88,147.94,-1.03,219951.081103,3329,148.5404,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",149.83,150.03,148.9,148.97,-0.95,-0.63,312523.170194,4395,149.4294,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":203,"volume":296,"transactions":297,"vwap":298},"2026-09-22",150.54,150.7,149.76,149.92,0.13,217075.114433,3590,150.048,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",150.42,149.555,149.79,-0.99,-0.66,135544.071481,2998,150.0609,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",151.65,150.66,150.78,-1.39,-0.91,158656.865277,2686,150.9999,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",152.7,152.96,151.7,152.17,0.3,0.2,134892.319874,2661,152.2431,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":284,"volume":337,"transactions":338,"vwap":339},"2026-09-16",153.34,153.46,151.255,151.87,-1.46,164340.84142,3569,152.6017,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":253,"volume":347,"transactions":348,"vwap":349},"2026-09-15",153.78,153.81,153.19,153.33,-0.6,174074.694121,2949,153.4766,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",153.83,154.6,153.6,153.93,0.93,0.61,179019.961195,3133,154.0063,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",153.41,153.565,152.5735,153,0.63,0.41,130092.959881,2623,153.0708,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",153.25,152.23,152.37,-0.82,-0.54,109502.667478,2750,152.6044,{"date":383,"open":384,"high":385,"low":386,"close":344,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",154.37,154.47,153.065,-1.44,-0.93,118285.21381,2822,153.5503,{"date":393,"open":394,"high":395,"low":353,"close":396,"change":397,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-09-08",155.28,155.35,154.63,-1.26,140390.866994,2843,154.9628,{"date":402,"open":403,"high":404,"low":405,"close":403,"change":304,"percent_change":285,"volume":406,"transactions":407,"vwap":408},"2026-09-04",155.89,156.6649,155.78,160607.709708,3026,156.1443,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":225,"percent_change":264,"volume":415,"transactions":416,"vwap":417},"2026-09-03",156.74,157.18,155.865,156.88,244786.539432,2719,156.7796,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",155.83,156.725,155.57,156.19,0.5,0.32,138904.642253,2641,156.3015,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":152,"volume":436,"transactions":437,"vwap":438},"2026-09-01",156.59,156.95,155.3878,155.69,-0.55,150302.46581,3237,155.8183,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":397,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",156.92,156.165,156.24,-0.8,202778.475987,3985,156.4422,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",158.08,158.25,157.1501,157.5,-0.01,168770.842188,2867,157.5677,{"date":459,"open":460,"high":450,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",157.51,157.0101,-0.98,-0.62,281348.453626,2707,157.4284,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",158.2,159.03,158.1,158.49,0.24,0.15,228097.429225,2315,158.6705,{"date":479,"open":480,"high":480,"low":481,"close":451,"change":388,"percent_change":127,"volume":482,"transactions":483,"vwap":484},"2026-08-25",158.9,157.795,122829.908557,2762,158.2532,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",158.53,159.6,159.18,0.74,0.47,157642.938933,3440,159.0394,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",158.57,159.04,158.19,158.44,0.36,0.23,152977.391066,3249,158.5529,{"date":507,"open":508,"high":509,"low":510,"close":450,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",158.31,159.595,157.995,-0.9,-0.57,228811.028639,4663,158.8675,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",158.34,160.26,158.98,1.32,0.84,305551.384632,6123,159.3571,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":59,"volume":533,"transactions":534,"vwap":535},"2026-08-18",157.98,158.51,157.54,157.66,0.7,205661.48592,3706,158.104,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":304,"volume":543,"transactions":544,"vwap":545},"2026-08-17",157.81,157.89,156.94,156.96,-1.57,186950.722399,4520,157.3051,{"date":547,"open":548,"high":549,"low":550,"close":487,"change":326,"percent_change":295,"volume":551,"transactions":552,"vwap":553},"2026-08-14",158.5,158.73,158.05,121743.695828,2468,158.4774,{"date":555,"open":508,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",158.89,157.78,158.33,0.56,0.35,148305.573012,3272,158.227,{"date":565,"open":530,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",157.935,156.86,157.77,-0.15,-0.09,218768.017042,4518,157.5854,{"date":575,"open":576,"high":451,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",157.32,157.215,157.92,0.4,0.25,185997.458782,3758,157.8738,{"date":585,"open":586,"high":587,"low":567,"close":588,"change":244,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",157.41,157.7199,157.52,-0.2,298540.780161,5214,157.3973,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":224,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",156.72,157.93,156.105,157.83,0.64,266023.264411,5697,157.5489,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":117,"percent_change":589,"volume":609,"transactions":610,"vwap":611},"2026-08-06",157.88,158,156.435,156.82,152174.525354,3280,156.9323,{"date":613,"open":614,"high":557,"low":615,"close":616,"change":570,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",157.69,156.26,157.14,-0.06,216092.030703,3964,156.9289,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",155.15,157.4,154.26,157.23,1.48,0.95,247003.845261,4684,156.2076,{"date":633,"open":403,"high":634,"low":635,"close":636,"change":637,"percent_change":45,"volume":638,"transactions":639,"vwap":640},"2026-08-03",156.73,155.26,155.75,0.75,251040.719713,4711,155.7899,{"date":642,"open":643,"high":395,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",154.88,154,155,-0.44,-0.28,187125.499124,4108,154.835,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":336,"volume":658,"transactions":659,"vwap":660},"2026-07-30",156.89,156.9,154.13,155.44,-2.31,219092.856019,3653,155.6003,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":284,"percent_change":346,"volume":667,"transactions":668,"vwap":669},"2026-07-29",158.39,158.895,157.45,157.75,186923.996808,3669,158.1832,{"date":671,"open":550,"high":24,"low":550,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",158.7,2.08,1.33,310378.510905,4185,159.1115,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",156.04,157.29,156.62,0.89,0.57,170761.287668,3869,156.7001,{"date":689,"open":655,"high":690,"low":655,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",155.98,155.73,1.81,1.18,155745.011207,3476,155.3814,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",153.53,154.299,153.3006,153.92,-0.4,-0.26,123709.823891,3055,153.7456,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":532,"percent_change":192,"volume":714,"transactions":715,"vwap":716},"2026-07-22",154.21,154.845,154.02,154.32,134989.846478,2642,154.348,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",153.72,153.84,152.72,153.62,-0.36,-0.23,218915.866621,4322,153.4545,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":234,"percent_change":378,"volume":734,"transactions":735,"vwap":736},"2026-07-20",154.97,155.22,153.71,153.98,155030.981376,3402,154.2982,{"date":738,"open":443,"high":531,"low":739,"close":740,"change":741,"percent_change":463,"volume":742,"transactions":743,"vwap":744},"2026-07-17",154.385,154.81,-0.97,203367.069358,4053,155.5245,{"date":746,"open":747,"high":405,"low":747,"close":405,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",152.89,3.27,2.14,158884.533529,3939,155.13,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":152,"volume":760,"transactions":761,"vwap":762},"2026-07-15",153.08,153.87,152.299236,152.51,-0.53,176075.210489,4599,153.0797,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":304,"volume":769,"transactions":770,"vwap":771},"2026-07-14",154.27,154.61,153.04,-1.53,215747.746002,4017,153.3154,{"date":773,"open":774,"high":420,"low":775,"close":776,"change":777,"percent_change":202,"volume":778,"transactions":779,"vwap":780},"2026-07-13",154.89,154.3036,154.57,0.21,217100.702351,4996,154.8013,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",153.59,154.52,153.52,154.36,1.23,0.8,175000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",153.46001,153.92999,152.83,153.13,-0.42,-0.27,203600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",155.080002,155.14999,153.49001,153.55,-2.07,-1.33,191800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":263,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",155.88,156.82001,155.5,155.62,0.42,227500,{"date":817,"open":818,"high":819,"low":655,"close":730,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":730},"2026-07-06",155.55,155.8,-0.7,-0.45,231400,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",153.89999,155.74001,155.67,2.66,1.74,201000,{"date":832,"open":833,"high":825,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",152.13,153.0099945,0.83,0.55,272900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":512,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",152.75,152.86,152.050003,152.17999,-0.37,140200,{"date":847,"open":848,"high":366,"low":849,"close":840,"change":723,"percent_change":159,"volume":850,"transactions":9,"vwap":840},"2026-06-29",152.98,152.19,189900,{"date":852,"open":853,"high":699,"low":853,"close":854,"change":855,"percent_change":367,"volume":856,"transactions":9,"vwap":854},"2026-06-26",152.32001,153.11,0.96,173600,{"date":858,"open":859,"high":785,"low":859,"close":860,"change":861,"percent_change":263,"volume":862,"transactions":9,"vwap":860},"2026-06-25",151.84,152.14999,0.98,171800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",150.17,151.52,150.14999,151.17,1.17,0.78,365000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":191,"percent_change":192,"volume":878,"transactions":9,"vwap":877},"2026-06-23",149.45,150.28,148.8,150,346900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",149.48,150.33,149.2,149.32001,-1.18,-0.78,279800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":202,"percent_change":203,"volume":894,"transactions":9,"vwap":893},"2026-06-18",150.83,151.27,150.16,150.5,206300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",152.42999,152.92999,149.95,150.36,-2.48,-1.62,664600,{"date":905,"open":906,"high":644,"low":907,"close":908,"change":909,"percent_change":202,"volume":910,"transactions":9,"vwap":908},"2026-06-16",153.14,152.66,152.84,0.22,177300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",152.92,153.39,152.50999,152.62,-0.04,-0.03,263700,{"date":921,"open":922,"high":913,"low":923,"close":907,"change":924,"percent_change":835,"volume":925,"transactions":9,"vwap":907},"2026-06-12",151.97,151.71001,1.25,224700,{"date":927,"open":928,"high":849,"low":292,"close":929,"change":787,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-11",150.87,151.41,0.82,269200,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":435,"percent_change":723,"volume":937,"transactions":9,"vwap":936},"2026-06-10",150.82001,151.62,150.17999,258700,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-09",149.44,150.73,149.24001,1.93,1.3,371400,{"date":947,"open":948,"high":949,"low":876,"close":876,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":876},"2026-06-08",149.75999,150.089996,-1.13,-0.75,172600,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":560,"volume":959,"transactions":9,"vwap":957},"2026-06-05",149.58,150.75999,149.92999,0.52,250800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":490,"percent_change":424,"volume":966,"transactions":9,"vwap":965},"2026-06-04",149.94,150.50999,149.050003,149.41,183900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":724,"percent_change":569,"volume":973,"transactions":9,"vwap":972},"2026-06-03",148.57001,149.37,148.34,148.67,164600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":861,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",147.92,149.059998,147.75,148.89999,0.66,175900,{"date":983,"open":984,"high":984,"low":985,"close":976,"change":986,"percent_change":511,"volume":987,"transactions":9,"vwap":976},"2026-06-01",148.56,147.81,-1.34,224800,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":285,"percent_change":796,"volume":993,"transactions":9,"vwap":992},"2026-05-29",150.020004,149.22,149.25999,244200,{"date":995,"open":996,"high":997,"low":881,"close":998,"change":999,"percent_change":570,"volume":1000,"transactions":9,"vwap":998},"2026-05-28",150.029999,150.62,149.89,-0.14,212500,{"date":1002,"open":1003,"high":1004,"low":957,"close":996,"change":1005,"percent_change":570,"volume":1006,"transactions":9,"vwap":996},"2026-05-27",150.53,151.039993,-0.13,249600,{"date":1008,"open":1009,"high":1003,"low":899,"close":892,"change":326,"percent_change":295,"volume":1010,"transactions":9,"vwap":892},"2026-05-26",150.25999,180500,{"date":1012,"open":1013,"high":1014,"low":942,"close":1015,"change":693,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",149.3,150.23,149.96001,0.79,274200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":980,"percent_change":59,"volume":1024,"transactions":9,"vwap":1023},"2026-05-21",147.66,148.81,146.53999,148.78,223000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":580,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",147.58,148.3,146.88,148.12,0.37,292500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":978,"change":617,"percent_change":917,"volume":1038,"transactions":9,"vwap":978},"2026-05-19",147.45,148.36,146.75999,267000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":985,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":985},"2026-05-18",146.53,147.89999,1.7,1.16,180100,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":142,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-15",147.42,146.11,-0.88,174200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":909,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",147.52,147.92999,147.22,147.39999,0.33,233700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":512,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",147.64,146.58,147.070007,-0.85,176800,{"date":1068,"open":1069,"high":210,"low":1029,"close":976,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":976},"2026-05-12",148.020004,0.17,0.12,182100,{"date":1074,"open":1075,"high":1076,"low":252,"close":978,"change":704,"percent_change":1077,"volume":1078,"transactions":9,"vwap":978},"2026-05-11",148.52,148.66,-0.18,200400,{"date":1080,"open":1081,"high":883,"low":976,"close":1082,"change":703,"percent_change":797,"volume":1083,"transactions":9,"vwap":1082},"2026-05-08",149.16,148.0099945,171300,{"date":1085,"open":1086,"high":991,"low":1087,"close":1088,"change":1089,"percent_change":107,"volume":1090,"transactions":9,"vwap":1088},"2026-05-07",149.17999,148.050003,148.41,-0.71,133400,{"date":1092,"open":1093,"high":1094,"low":1021,"close":1095,"change":367,"percent_change":814,"volume":1096,"transactions":9,"vwap":1095},"2026-05-06",149.070007,149.53,149.12,170500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":225,"volume":1104,"transactions":9,"vwap":1102},"2026-05-05",147.75999,148.95,147.14,148.49001,1.02,269500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",148.64999,149.029999,147.14999,147.47,-1.67,-1.12,212600,{"date":1115,"open":1116,"high":893,"low":1117,"close":1117,"change":388,"percent_change":463,"volume":1118,"transactions":9,"vwap":1117},"2026-05-01",150.49001,149.14,204600,{"date":1120,"open":243,"high":936,"low":243,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-30",150.070007,2.37,1.6,240000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":243,"change":169,"percent_change":1130,"volume":862,"transactions":9,"vwap":243},"2026-04-29",148.31,148.60001,147.27,-0.46,{"date":1132,"open":283,"high":881,"low":1133,"close":20,"change":909,"percent_change":474,"volume":1134,"transactions":9,"vwap":20},"2026-04-28",147.83,536300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",148.42,149.21001,148.14,148.17,0,156200,{"date":1144,"open":1145,"high":1146,"low":199,"close":1140,"change":1147,"percent_change":444,"volume":1148,"transactions":9,"vwap":1140},"2026-04-24",149.31,149.46001,-1.19,127300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",147.97,149.42,147.82001,149.36,2.16,1.47,151600,{"date":1159,"open":1160,"high":1023,"low":1161,"close":1162,"change":444,"percent_change":378,"volume":1163,"transactions":9,"vwap":1162},"2026-04-22",148.62,146.92,147.2,154800,{"date":1165,"open":1166,"high":1167,"low":976,"close":199,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":199},"2026-04-21",149.27,149.34,-1.1,-0.74,163300,{"date":1172,"open":1173,"high":1174,"low":1076,"close":1175,"change":214,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",148.92999,149.84,149.10001,0.03,178800,{"date":1179,"open":985,"high":874,"low":243,"close":964,"change":787,"percent_change":835,"volume":1180,"transactions":9,"vwap":964},"2026-04-17",190500,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1153,"change":1044,"percent_change":1016,"volume":1185,"transactions":9,"vwap":1153},"2026-04-16",146.8,147.84,172100,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":82,"percent_change":378,"volume":1191,"transactions":9,"vwap":1190},"2026-04-15",147.28,146.25999,146.66,181900,{"date":1193,"open":1101,"high":1194,"low":1195,"close":1035,"change":1141,"percent_change":1141,"volume":1196,"transactions":9,"vwap":1035},"2026-04-14",147.69,146.42,193400,{"date":1198,"open":1199,"high":1035,"low":1200,"close":1035,"change":202,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1035},"2026-04-13",147.059998,146.12,0.1,168800,{"date":1204,"open":1205,"high":1205,"low":1101,"close":1206,"change":1207,"percent_change":315,"volume":1208,"transactions":9,"vwap":1206},"2026-04-10",148.85001,147.31,-1.36,182000,{"date":1210,"open":1211,"high":991,"low":1212,"close":972,"change":59,"percent_change":325,"volume":1213,"transactions":9,"vwap":972},"2026-04-09",147.64999,147.48,185000,{"date":1215,"open":1216,"high":210,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",146.86,146.67,148.22,2.59,1.78,191600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":305,"percent_change":821,"volume":1228,"transactions":9,"vwap":1227},"2026-04-07",146.029999,146.3,145.080002,145.63,210400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1070,"percent_change":1071,"volume":1038,"transactions":9,"vwap":1232},"2026-04-06",145.75999,146.28999,145.5,{"date":1235,"open":1236,"high":1216,"low":1237,"close":1200,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1200},"2026-04-02",145.34,145.039993,0.28,0.19,182800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",145.8,146.42999,145.7,145.84,-0.1,-0.07,356100,{"date":1251,"open":1233,"high":1244,"low":1252,"close":1253,"change":1254,"percent_change":176,"volume":1255,"transactions":9,"vwap":1253},"2026-03-31",144.32001,145.94,1.44,378800,{"date":1257,"open":1258,"high":1246,"low":1259,"close":1260,"change":203,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-30",145.35001,144.080002,144.5,0.06,251900,{"date":1264,"open":1265,"high":1231,"low":1266,"close":1267,"change":1268,"percent_change":346,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",145.16,144.14,144.41,-0.87,224900,{"date":1271,"open":1272,"high":232,"low":1272,"close":1273,"change":569,"percent_change":1247,"volume":1274,"transactions":9,"vwap":1273},"2026-03-26",144.92,145.28,178600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":560,"volume":1282,"transactions":9,"vwap":1280},"2026-03-25",145.82001,146.28,144.69,145.42999,0.51,281700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1272,"change":1288,"percent_change":1031,"volume":1289,"transactions":9,"vwap":1272},"2026-03-24",143.72,145.91,143.33,0.54,330500,{"date":1291,"open":1292,"high":1245,"low":1293,"close":1294,"change":368,"percent_change":1238,"volume":1295,"transactions":9,"vwap":1294},"2026-03-23",144.84,144.12,144.38,278000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",145.72,146.17,143.48,143.97,-1.9,-1.3,181700,{"date":1306,"open":1307,"high":222,"low":1308,"close":1309,"change":96,"percent_change":759,"volume":1310,"transactions":9,"vwap":1309},"2026-03-19",146,145.14999,145.87,183300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":542,"volume":1318,"transactions":9,"vwap":1316},"2026-03-18",148.14999,148.32001,146.59,146.64,-2.34,208900,{"date":1320,"open":998,"high":1321,"low":1173,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-17",150.12,148.98,-0.16,-0.11,149200,{"date":1327,"open":1328,"high":280,"low":1329,"close":1117,"change":37,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1117},"2026-03-16",149.52,148.91,0.39,158000,{"date":1333,"open":270,"high":1334,"low":1036,"close":984,"change":560,"percent_change":473,"volume":1335,"transactions":9,"vwap":984},"2026-03-13",149.77,234900,{"date":1337,"open":984,"high":1338,"low":1339,"close":1340,"change":233,"percent_change":377,"volume":1341,"transactions":9,"vwap":1340},"2026-03-12",149.78,148.10001,148.21001,294300,{"date":1343,"open":1344,"high":998,"low":1023,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-11",149.85001,149.42999,-0.64,-0.43,213200,{"date":1350,"open":1351,"high":866,"low":998,"close":1121,"change":1352,"percent_change":96,"volume":1353,"transactions":9,"vwap":1121},"2026-03-10",150.74001,-1.17,199200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":245,"percent_change":999,"volume":1360,"transactions":9,"vwap":1359},"2026-03-09",150.45,151.56,148.82001,151.24001,254100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":388,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",151.25,151.61,149.75,151.45,-0.61,168600,{"date":1370,"open":344,"high":914,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",151.60001,152.38,-1.87,-1.21,220100,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":244,"percent_change":589,"volume":1381,"transactions":9,"vwap":1380},"2026-03-04",154.8,153.36,154.25,147000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":986,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-03",154.080002,155.059998,152.52,154.56,-0.86,296900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":918,"percent_change":147,"volume":1396,"transactions":9,"vwap":1395},"2026-03-02",155.33,156.39,154.82001,155.89999,210700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":684,"volume":1404,"transactions":9,"vwap":1402},"2026-02-27",154.69,156,154.45,155.92999,0.88,177600,{"date":1406,"open":774,"high":1407,"low":1408,"close":1409,"change":52,"percent_change":425,"volume":807,"transactions":9,"vwap":1409},"2026-02-26",155.63,154.35001,155.050003,{"date":1411,"open":1412,"high":1412,"low":803,"close":1387,"change":444,"percent_change":73,"volume":1413,"transactions":9,"vwap":1387},"2026-02-25",155.56,173400,{"date":1415,"open":1416,"high":818,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-24",154.77,155.36,0.59,0.38,173000,{"date":1422,"open":1423,"high":1395,"low":1424,"close":1416,"change":164,"percent_change":1323,"volume":1425,"transactions":9,"vwap":1416},"2026-02-23",154.78,154.41,169100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",154.49001,155.25,154.020004,155.020004,0.53,0.34,134100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1428,"change":214,"percent_change":1176,"volume":1440,"transactions":9,"vwap":1428},"2026-02-19",154.44,155.24001,153.97,191000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1437,"change":1324,"percent_change":1248,"volume":1446,"transactions":9,"vwap":1437},"2026-02-18",154.66,154.99001,154.029999,200100,{"date":1448,"open":1449,"high":1450,"low":702,"close":1451,"change":820,"percent_change":821,"volume":1452,"transactions":9,"vwap":1451},"2026-02-17",155.37,156.12,154.55,208200,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1429,"change":1457,"percent_change":490,"volume":1458,"transactions":9,"vwap":1429},"2026-02-13",153.94,155.7,1.14,246800,{"date":1460,"open":1429,"high":1461,"low":1462,"close":1463,"change":1065,"percent_change":435,"volume":1464,"transactions":9,"vwap":1463},"2026-02-12",156.059998,154.0099945,154.11,297700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":224,"percent_change":980,"volume":1471,"transactions":9,"vwap":1470},"2026-02-11",154.32001,155.17999,154.050003,154.96001,148200,{"date":1473,"open":1474,"high":1387,"low":1475,"close":1476,"change":628,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-10",153.10001,152.89999,153.95,0.62,223700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":366,"change":703,"percent_change":704,"volume":1072,"transactions":9,"vwap":366},"2026-02-09",153.17999,153.35001,152.28,{"date":1485,"open":1486,"high":343,"low":1487,"close":1488,"change":1489,"percent_change":356,"volume":1490,"transactions":9,"vwap":1488},"2026-02-06",152.78999,152.73,153.39999,1.42,225400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":646,"volume":1498,"transactions":9,"vwap":1496},"2026-02-05",152.45,152.85001,151.77,151.98,-0.67,234700,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-04",150.92,153.039993,152.64999,2.19,1.46,217300,{"date":1508,"open":1509,"high":1004,"low":1076,"close":1510,"change":924,"percent_change":522,"volume":1511,"transactions":9,"vwap":1510},"2026-02-03",148.72,150.46001,222000,{"date":1513,"open":1514,"high":1154,"low":1127,"close":1138,"change":45,"percent_change":425,"volume":1515,"transactions":9,"vwap":1138},"2026-02-02",148.5,293000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":944,"percent_change":1403,"volume":1521,"transactions":9,"vwap":1519},"2026-01-30",147.37,148.73,146.95,437500,{"date":1523,"open":1027,"high":1524,"low":1217,"close":1525,"change":191,"percent_change":192,"volume":1526,"transactions":9,"vwap":1525},"2026-01-29",148.39999,147.42999,465900,{"date":1528,"open":1529,"high":252,"low":1530,"close":1531,"change":1532,"percent_change":589,"volume":1533,"transactions":9,"vwap":1531},"2026-01-28",147.089996,146.39,146.75,-0.29,752000,{"date":1535,"open":1217,"high":1536,"low":1232,"close":1537,"change":425,"percent_change":909,"volume":1538,"transactions":9,"vwap":1537},"2026-01-27",147.23,147.039993,195700,{"date":1540,"open":1541,"high":1518,"low":1195,"close":1542,"change":1071,"percent_change":213,"volume":1543,"transactions":9,"vwap":1542},"2026-01-26",146.96001,146.72,237700,{"date":1545,"open":1546,"high":17,"low":1547,"close":1548,"change":1347,"percent_change":1532,"volume":1549,"transactions":9,"vwap":1548},"2026-01-23",147.050003,146.059998,146.60001,226500,{"date":1551,"open":17,"high":1552,"low":1553,"close":1554,"change":918,"percent_change":147,"volume":1555,"transactions":9,"vwap":1554},"2026-01-22",147.71001,146.89,147.029999,235800,{"date":1557,"open":1558,"high":1129,"low":1558,"close":1199,"change":829,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1199},"2026-01-21",145.85001,1.2,345900,{"date":1562,"open":1563,"high":1309,"low":1564,"close":1565,"change":1147,"percent_change":22,"volume":1566,"transactions":9,"vwap":1565},"2026-01-20",145.56,144.89,145.32001,339200,{"date":1568,"open":1569,"high":1190,"low":1570,"close":1571,"change":569,"percent_change":1247,"volume":1572,"transactions":9,"vwap":1571},"2026-01-16",146.36,146.0099945,146.50999,344400,{"date":1574,"open":1575,"high":1161,"low":1576,"close":1190,"change":264,"percent_change":325,"volume":1577,"transactions":9,"vwap":1190},"2026-01-15",146.31,145.77,290100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-14",144.34,146.23,146.22,1.79,1.24,328600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":684,"percent_change":579,"volume":1592,"transactions":9,"vwap":1591},"2026-01-13",144.28,144.83,143.67999,144.42999,361700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":326,"volume":1600,"transactions":9,"vwap":1598},"2026-01-12",143.58,144.029999,142.96001,143.86,0.29,1825600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":367,"percent_change":264,"volume":1607,"transactions":9,"vwap":1606},"2026-01-09",143.12,143.89999,143.10001,143.57001,404500,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-08",140.5,143.42999,142.94,2.32,1.65,504000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-07",142.41,142.69,140.57001,140.62,-1.63,-1.15,583800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1156,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",140.8,142.45,140.74001,142.25,1.04,611700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":490,"percent_change":1432,"volume":1639,"transactions":9,"vwap":1638},"2026-01-05",140.070007,141.070007,139.78,140.78,468300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1403,"percent_change":367,"volume":1646,"transactions":9,"vwap":1645},"2026-01-02",139.37,140.35001,138.28999,140.039993,282500,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":169,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",140.080002,139.089996,139.16,-0.96,143500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":245,"percent_change":569,"volume":1660,"transactions":9,"vwap":1659},"2025-12-30",140.33,140.39,140.020004,140.12,200300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1656,"change":147,"percent_change":454,"volume":1666,"transactions":9,"vwap":1656},"2025-12-29",140.36,140.64999,140.16,286700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1643,"change":454,"percent_change":454,"volume":1672,"transactions":9,"vwap":1643},"2025-12-26",140.27,140.58,139.83,239500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1663,"change":263,"percent_change":491,"volume":1678,"transactions":9,"vwap":1663},"2025-12-24",139.82001,140.41,139.75,308300,{"date":1680,"open":1658,"high":1645,"low":1681,"close":1682,"change":164,"percent_change":1077,"volume":1683,"transactions":9,"vwap":1682},"2025-12-23",139.60001,139.71001,321500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":844,"percent_change":704,"volume":1690,"transactions":9,"vwap":1689},"2025-12-22",139.45,140.17,139.25,139.96001,283400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1656,"change":169,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1656},"2025-12-19",140.81,140.99001,140.3,-0.49,262100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":844,"percent_change":704,"volume":1704,"transactions":9,"vwap":1703},"2025-12-18",141.48,142.050003,140.91,141.020004,287600,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":958,"percent_change":1031,"volume":1710,"transactions":9,"vwap":1709},"2025-12-17",140.92999,141.75,141.39,348000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":444,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",142.11,142.17,140.42,140.87,-1.14,198400,{"date":1720,"open":1721,"high":1714,"low":1722,"close":1723,"change":45,"percent_change":1433,"volume":1724,"transactions":9,"vwap":1723},"2025-12-15",142,141.38,142.0099945,253300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":474,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-12",141.82001,142.16,141.27,141.53,0.11,221700,{"date":1734,"open":1643,"high":1735,"low":1643,"close":1722,"change":1736,"percent_change":855,"volume":1737,"transactions":9,"vwap":1722},"2025-12-11",141.69,1.35,217800,{"date":1739,"open":1740,"high":1663,"low":1741,"close":1742,"change":1614,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-10",138.61,138.55,140.029999,1.19,264600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":117,"percent_change":724,"volume":1751,"transactions":9,"vwap":1750},"2025-12-09",138.8,139.53999,138.34,138.38,240200,{"date":1753,"open":1649,"high":1649,"low":1754,"close":1755,"change":1756,"percent_change":304,"volume":1757,"transactions":9,"vwap":1755},"2025-12-08",138.64,138.7,-1.38,283700,{"date":1759,"open":1649,"high":1760,"low":1761,"close":1649,"change":918,"percent_change":147,"volume":1762,"transactions":9,"vwap":1649},"2025-12-05",140.67999,139.95,193500,{"date":1764,"open":1765,"high":1766,"low":1637,"close":1767,"change":1324,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-04",140.23,140.59,140.11,-0.08,312600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1103,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-03",139.64999,140.55,140.22,0.73,204200,{"date":1778,"open":1779,"high":1779,"low":1747,"close":1780,"change":169,"percent_change":1696,"volume":1781,"transactions":9,"vwap":1780},"2025-12-02",140,139.2,243800,{"date":1783,"open":1784,"high":1716,"low":1637,"close":1785,"change":1388,"percent_change":1367,"volume":1786,"transactions":9,"vwap":1785},"2025-12-01",140.25,139.89,244400,{"date":1788,"open":1789,"high":1694,"low":1665,"close":1790,"change":684,"percent_change":368,"volume":1791,"transactions":9,"vwap":1790},"2025-11-28",140.19,140.75,91800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":357,"volume":1799,"transactions":9,"vwap":1797},"2025-11-26",139.32001,140.7,139.3,140.17999,0.85,179200,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":693,"volume":1806,"transactions":9,"vwap":1804},"2025-11-25",138,139.55,139.33,1.62,333000,{"date":1808,"open":1809,"high":1749,"low":1810,"close":1811,"change":435,"percent_change":703,"volume":1812,"transactions":9,"vwap":1811},"2025-11-24",138.21001,137.25999,137.71001,346200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",136.49001,139.10001,136.38,138.25999,2.3,1.69,476800,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":378,"percent_change":703,"volume":1828,"transactions":9,"vwap":1827},"2025-11-20",137.070007,137.62,135.85001,135.96001,416200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1065,"percent_change":463,"volume":1835,"transactions":9,"vwap":1834},"2025-11-19",137.16,137.23,136.11,136.5,340400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":473,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-18",137.059998,137.95,136.88,137.35001,0.18,323800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":444,"volume":1851,"transactions":9,"vwap":1849},"2025-11-17",138.22,138.64999,136.89,137.11,-1.11,337200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1846,"change":1857,"percent_change":102,"volume":1858,"transactions":9,"vwap":1846},"2025-11-14",138.56,138.67999,137.74001,-0.41,294200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":797,"volume":1866,"transactions":9,"vwap":1864},"2025-11-13",138.99001,139.67999,138.53999,138.63,-0.38,358100,{"date":1868,"open":1755,"high":1869,"low":1755,"close":1870,"change":491,"percent_change":1433,"volume":1871,"transactions":9,"vwap":1870},"2025-11-12",139.49001,139.0099945,218500,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1863,"change":1876,"percent_change":356,"volume":1877,"transactions":9,"vwap":1863},"2025-11-11",137.53,138.77,1.27,267600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1176,"volume":1885,"transactions":9,"vwap":1883},"2025-11-10",137.33,137.55,136.34,137.27,0.04,214700,{"date":1887,"open":1888,"high":1883,"low":1889,"close":1832,"change":1890,"percent_change":1798,"volume":1891,"transactions":9,"vwap":1832},"2025-11-07",136.14,136.0099945,1.15,309000,{"date":1893,"open":1882,"high":1840,"low":1894,"close":1895,"change":796,"percent_change":244,"volume":1896,"transactions":9,"vwap":1895},"2025-11-06",135.98,136.080002,291500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1834,"change":264,"percent_change":425,"volume":1902,"transactions":9,"vwap":1834},"2025-11-05",135.91,136.96001,135.84,220200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":147,"percent_change":454,"volume":1909,"transactions":9,"vwap":1908},"2025-11-04",135.88,136.21001,135.53,136.059998,247900,{"date":1911,"open":1912,"high":1912,"low":25,"close":1895,"change":1717,"percent_change":234,"volume":1913,"transactions":9,"vwap":1895},"2025-11-03",136.95,288000,{"date":1915,"open":1848,"high":1916,"low":1917,"close":1918,"change":122,"percent_change":570,"volume":1919,"transactions":9,"vwap":1918},"2025-10-31",137.59,136.27,137.22,314600,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":909,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-30",137.28,138.45,137.34,0.16,232900,{"date":1928,"open":1847,"high":1847,"low":1929,"close":1930,"change":1931,"percent_change":1303,"volume":1932,"transactions":9,"vwap":1930},"2025-10-29",136.64,137.12,-1.81,282000,{"date":1934,"open":1689,"high":1689,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-28",138.92999,-1.41,-1,427500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":637,"percent_change":1288,"volume":1944,"transactions":9,"vwap":1942},"2025-10-27",139.92,140.34,139.62,194900,{"date":1946,"open":1942,"high":1942,"low":1947,"close":1948,"change":203,"percent_change":1261,"volume":1949,"transactions":9,"vwap":1948},"2025-10-24",139.57001,139.59,163700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":244,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-23",139.91,140.089996,138.94,139.5,-0.22,163400,{"date":1959,"open":1779,"high":1790,"low":1960,"close":1961,"change":796,"percent_change":102,"volume":1962,"transactions":9,"vwap":1961},"2025-10-22",139.66,139.81,211900,{"date":1964,"open":1779,"high":1638,"low":1965,"close":1765,"change":1731,"percent_change":213,"volume":1966,"transactions":9,"vwap":1765},"2025-10-21",139.86,183800,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1659,"change":1971,"percent_change":1477,"volume":1972,"transactions":9,"vwap":1659},"2025-10-20",139.63,140.28,0.87,153800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1688,"change":1978,"percent_change":191,"volume":1979,"transactions":9,"vwap":1688},"2025-10-17",138.60001,139.28,138.46001,0.94,164100,{"date":1981,"open":1982,"high":1961,"low":1983,"close":1984,"change":397,"percent_change":511,"volume":1985,"transactions":9,"vwap":1984},"2025-10-16",139.7,138.059998,138.31,147100,{"date":1987,"open":1965,"high":1988,"low":1863,"close":1947,"change":1141,"percent_change":1141,"volume":1989,"transactions":9,"vwap":1947},"2025-10-15",140.60001,212100,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1947,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1947},"2025-10-14",137.56,139.88,1.54,1.12,165400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":559,"percent_change":368,"volume":2003,"transactions":9,"vwap":2002},"2025-10-13",137.89999,138.58,137.60001,138.029999,186100,{"date":2005,"open":1803,"high":1637,"low":2006,"close":2006,"change":2007,"percent_change":1717,"volume":2008,"transactions":9,"vwap":2006},"2025-10-10",137.47,-1.59,250000,{"date":2010,"open":2011,"high":1760,"low":2012,"close":2013,"change":986,"percent_change":284,"volume":2014,"transactions":9,"vwap":2013},"2025-10-09",140.39999,138.89,139.059998,289300,{"date":2016,"open":2011,"high":2017,"low":1677,"close":2011,"change":777,"percent_change":474,"volume":2018,"transactions":9,"vwap":2011},"2025-10-08",140.50999,350400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1789,"change":245,"percent_change":569,"volume":2024,"transactions":9,"vwap":1789},"2025-10-07",140.61,140.82001,139.97,160000,{"date":2026,"open":1638,"high":1693,"low":1765,"close":2011,"change":159,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2011},"2025-10-06",-0.17,201500,{"date":2030,"open":1658,"high":2031,"low":1658,"close":2032,"change":2033,"percent_change":1288,"volume":798,"transactions":9,"vwap":2032},"2025-10-03",141.33,140.64,0.76,{"date":2035,"open":1982,"high":2036,"low":2037,"close":1993,"change":1247,"percent_change":1248,"volume":2038,"transactions":9,"vwap":1993},"2025-10-02",140.32001,139.50999,207700,{"date":2040,"open":2041,"high":1656,"low":2042,"close":2043,"change":1248,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-01",140.0099945,139.47,139.98,-0.05,295100,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":637,"percent_change":1288,"volume":1458,"transactions":9,"vwap":2050},"2025-09-30",139.11,140.2,140.050003,{"date":2052,"open":1862,"high":1862,"low":2053,"close":1796,"change":918,"percent_change":147,"volume":2054,"transactions":9,"vwap":1796},"2025-09-29",138.78,317600,{"date":2056,"open":2057,"high":1804,"low":1750,"close":1804,"change":944,"percent_change":1978,"volume":2058,"transactions":9,"vwap":1804},"2025-09-26",138.42,173100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2002,"change":377,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2002},"2025-09-25",138.86,139.039993,137.86,-0.59,224500,{"date":2067,"open":2068,"high":1870,"low":1977,"close":2069,"change":1599,"percent_change":777,"volume":2070,"transactions":9,"vwap":2069},"2025-09-24",138.73,138.85001,375900,{"date":2072,"open":2073,"high":2074,"low":2073,"close":1854,"change":45,"percent_change":560,"volume":2075,"transactions":9,"vwap":1854},"2025-09-23",138.24001,139.13,821700,{"date":2077,"open":2057,"high":2057,"low":2078,"close":2079,"change":1207,"percent_change":462,"volume":2080,"transactions":9,"vwap":2079},"2025-09-22",137.8,138.080002,298900,{"date":2082,"open":1953,"high":1953,"low":2083,"close":2084,"change":1347,"percent_change":244,"volume":2085,"transactions":9,"vwap":2084},"2025-09-19",139.17,139.44,211300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":214,"volume":2093,"transactions":9,"vwap":2091},"2025-09-18",139.73,140.24001,139.39,139.87,0.07,280800,{"date":2095,"open":1862,"high":2031,"low":2096,"close":2097,"change":814,"percent_change":325,"volume":2098,"transactions":9,"vwap":2097},"2025-09-17",139.48,139.8,270100,{"date":2100,"open":2101,"high":2102,"low":1976,"close":2103,"change":703,"percent_change":1532,"volume":2104,"transactions":9,"vwap":2103},"2025-09-16",139.78999,140.14,139.38,316300,{"date":2106,"open":2107,"high":2108,"low":1982,"close":1637,"change":1050,"percent_change":285,"volume":2109,"transactions":9,"vwap":1637},"2025-09-15",140.78999,140.83,273200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":444,"percent_change":512,"volume":2115,"transactions":9,"vwap":2114},"2025-09-12",141.16,141.45,140.66,189400,{"date":2117,"open":1943,"high":2118,"low":1943,"close":2119,"change":2120,"percent_change":1736,"volume":2121,"transactions":9,"vwap":2119},"2025-09-11",141.60001,141.46001,1.88,229000,{"date":2123,"open":1637,"high":2102,"low":2124,"close":2125,"change":647,"percent_change":589,"volume":2126,"transactions":9,"vwap":2125},"2025-09-10",138.89999,139.58,234200,{"date":2128,"open":2129,"high":1797,"low":1681,"close":1965,"change":107,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1965},"2025-09-09",140.059998,-0.34,274000,{"date":2133,"open":2134,"high":2134,"low":1955,"close":1942,"change":2135,"percent_change":703,"volume":2136,"transactions":9,"vwap":1942},"2025-09-08",140.69,-0.56,314900,{"date":2138,"open":2139,"high":1723,"low":1774,"close":2140,"change":2027,"percent_change":122,"volume":2141,"transactions":9,"vwap":2140},"2025-09-05",141.10001,140.89999,272000,{"date":2143,"open":1610,"high":1636,"low":1953,"close":1636,"change":2144,"percent_change":225,"volume":2145,"transactions":9,"vwap":1636},"2025-09-04",0.97,239400,{"date":2147,"open":1779,"high":1695,"low":2148,"close":2149,"change":2130,"percent_change":159,"volume":2150,"transactions":9,"vwap":2149},"2025-09-03",139.42999,140.10001,206400,{"date":2152,"open":1638,"high":1702,"low":2153,"close":2154,"change":511,"percent_change":1346,"volume":894,"transactions":9,"vwap":2154},"2025-09-02",139.85001,140.44,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":909,"volume":2162,"transactions":9,"vwap":2160},"2025-08-29",141.13,141.8,140.95,141.34,0.31,202900,{"date":2164,"open":2165,"high":2165,"low":1621,"close":2166,"change":1268,"percent_change":1367,"volume":2167,"transactions":9,"vwap":2166},"2025-08-28",141.96001,141.029999,525300,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":37,"percent_change":368,"volume":2173,"transactions":9,"vwap":2172},"2025-08-27",141.059998,142.039993,141.89999,149700,{"date":2175,"open":2176,"high":2158,"low":1636,"close":2177,"change":589,"percent_change":999,"volume":2178,"transactions":9,"vwap":2177},"2025-08-26",141.39999,141.32001,180700,{"date":2180,"open":2181,"high":2182,"low":2176,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-25",142.58,142.74001,141.52,-1.45,-1.01,184400,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-22",141.71001,143.49001,142.97,1.97,1.4,193900,{"date":2196,"open":1703,"high":2197,"low":1638,"close":2198,"change":1347,"percent_change":102,"volume":2199,"transactions":9,"vwap":2198},"2025-08-21",141.47,141,143200,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":425,"percent_change":502,"volume":2205,"transactions":9,"vwap":2204},"2025-08-20",141.19,142.50999,141.42999,214100,{"date":2207,"open":2208,"high":2183,"low":2208,"close":2209,"change":1584,"percent_change":683,"volume":2210,"transactions":9,"vwap":2209},"2025-08-19",139.92999,141.11,143400,{"date":2212,"open":1687,"high":2213,"low":2097,"close":2091,"change":253,"percent_change":647,"volume":2214,"transactions":9,"vwap":2091},"2025-08-18",140.45,111700,{"date":2216,"open":1670,"high":2217,"low":1993,"close":2218,"change":589,"percent_change":999,"volume":2219,"transactions":9,"vwap":2218},"2025-08-15",140.73,140.25999,166500,{"date":2221,"open":2222,"high":2217,"low":1675,"close":2223,"change":2224,"percent_change":2225,"volume":1368,"transactions":9,"vwap":2223},"2025-08-14",140.71001,140.46001,-1.07,-0.76,{"date":2227,"open":2228,"high":2229,"low":1682,"close":1730,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1730},"2025-08-13",139.77,141.58,1.94,1.39,147200,{"date":2234,"open":2235,"high":1960,"low":1975,"close":1948,"change":1457,"percent_change":930,"volume":2236,"transactions":9,"vwap":1948},"2025-08-12",138.72,157800,{"date":2238,"open":1935,"high":2103,"low":2239,"close":1923,"change":152,"percent_change":164,"volume":2240,"transactions":9,"vwap":1923},"2025-08-11",138.089996,137300,{"date":2242,"open":2235,"high":2243,"low":2244,"close":1747,"change":1842,"percent_change":295,"volume":2245,"transactions":9,"vwap":1747},"2025-08-08",139.36,138.59,151300,{"date":2247,"open":2248,"high":1796,"low":2249,"close":2250,"change":1419,"percent_change":2251,"volume":1113,"transactions":9,"vwap":2250},"2025-08-07",139,137.89,138.62,0.27,{"date":2253,"open":2073,"high":2235,"low":2249,"close":2073,"change":1925,"percent_change":1071,"volume":2254,"transactions":9,"vwap":2073},"2025-08-06",156000,{"date":2256,"open":2257,"high":1749,"low":2258,"close":2079,"change":2251,"percent_change":326,"volume":2259,"transactions":9,"vwap":2079},"2025-08-05",137.88,137.7,281000,{"date":2261,"open":2262,"high":1999,"low":2262,"close":2263,"change":674,"percent_change":2144,"volume":2264,"transactions":9,"vwap":2263},"2025-08-04",136.64999,137.81,233000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":107,"percent_change":152,"volume":2271,"transactions":9,"vwap":2270},"2025-08-01",136.86,136.92999,135.42999,136.48,377400,{"date":2273,"open":1883,"high":2274,"low":2275,"close":1900,"change":1268,"percent_change":285,"volume":2276,"transactions":9,"vwap":1900},"2025-07-31",138.039993,136.58,210900,{"date":2278,"open":2074,"high":2074,"low":2279,"close":2280,"change":2281,"percent_change":462,"volume":2282,"transactions":9,"vwap":2280},"2025-07-30",137.24001,137.83,-1.37,199300,{"date":2284,"open":2285,"high":2286,"low":1855,"close":1780,"change":2287,"percent_change":1239,"volume":2288,"transactions":9,"vwap":1780},"2025-07-29",139.19,139.25999,0.26,155800,{"date":2290,"open":1677,"high":2153,"low":2291,"close":1954,"change":2292,"percent_change":305,"volume":2293,"transactions":9,"vwap":1954},"2025-07-28",138.83,-0.92,157700,{"date":2295,"open":2088,"high":1689,"low":2296,"close":1965,"change":502,"percent_change":1925,"volume":2297,"transactions":9,"vwap":1965},"2025-07-25",138.95,179900,{"date":2299,"open":1761,"high":2300,"low":2096,"close":1969,"change":1130,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1969},"2025-07-24",140.31,-0.33,240100,{"date":2304,"open":1656,"high":2305,"low":1748,"close":1953,"change":245,"percent_change":569,"volume":2306,"transactions":9,"vwap":1953},"2025-07-23",140.52,192300,{"date":2308,"open":2073,"high":2213,"low":2073,"close":1695,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1695},"2025-07-22",1.9,1.37,251600,{"date":2313,"open":2314,"high":2042,"low":2315,"close":2316,"change":1956,"percent_change":1323,"volume":2317,"transactions":9,"vwap":2316},"2025-07-21",139.17999,138.36,138.39999,423200,{"date":2319,"open":2320,"high":1955,"low":1818,"close":2250,"change":1956,"percent_change":1323,"volume":2321,"transactions":9,"vwap":2250},"2025-07-18",139.23,214000,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":861,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-17",137.67,139.050003,138.84,0.71,178900,{"date":2330,"open":2331,"high":1802,"low":2332,"close":2063,"change":1016,"percent_change":37,"volume":2333,"transactions":9,"vwap":2063},"2025-07-16",137.45,136.53,216200,{"date":2335,"open":2336,"high":2336,"low":2337,"close":1824,"change":1931,"percent_change":1303,"volume":2338,"transactions":9,"vwap":1824},"2025-07-15",138.98,137.050003,270900,{"date":2340,"open":1740,"high":2248,"low":2341,"close":2342,"change":203,"percent_change":1261,"volume":2343,"transactions":9,"vwap":2342},"2025-07-14",138.070007,138.88,376300,{"date":2345,"open":1861,"high":2346,"low":2347,"close":2348,"change":1268,"percent_change":463,"volume":2349,"transactions":9,"vwap":2348},"2025-07-11",139.21001,138.37,138.78999,172900,{"date":2351,"open":1864,"high":2300,"low":2316,"close":1960,"change":1631,"percent_change":637,"volume":2352,"transactions":9,"vwap":1960},"2025-07-10",227300,{"date":2354,"open":2000,"high":2235,"low":2355,"close":2250,"change":1058,"percent_change":473,"volume":2356,"transactions":9,"vwap":2250},"2025-07-09",137.73,218600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1644,"change":1432,"percent_change":1419,"volume":2362,"transactions":9,"vwap":1644},"2025-07-08",137.67999,138.74001,137.48,188000,{"date":2364,"open":1754,"high":2124,"low":1883,"close":2365,"change":274,"percent_change":1169,"volume":2366,"transactions":9,"vwap":2365},"2025-07-07",137.75999,189700,{"date":2368,"open":2369,"high":1651,"low":1741,"close":2348,"change":2251,"percent_change":1239,"volume":2370,"transactions":9,"vwap":2348},"2025-07-03",138.75,127600,{"date":2372,"open":2079,"high":1755,"low":1874,"close":2373,"change":192,"percent_change":1058,"volume":2374,"transactions":9,"vwap":2373},"2025-07-02",138.52,166300,{"date":2376,"open":2377,"high":2342,"low":2377,"close":1983,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1983},"2025-07-01",135.63,2.33,1.72,264500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":491,"percent_change":560,"volume":2387,"transactions":9,"vwap":2386},"2025-06-30",135.24001,135.92,134.95,135.73,228700,{"date":2389,"open":2390,"high":1889,"low":2391,"close":2392,"change":1031,"percent_change":2251,"volume":2393,"transactions":9,"vwap":2392},"2025-06-27",135.14999,134.75,135.25999,195900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":225,"volume":2401,"transactions":9,"vwap":2399},"2025-06-26",134.31,134.94,134.25,134.89,0.92,187500,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1717,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-25",135.050003,133.67999,133.97,-0.84,381900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":367,"percent_change":491,"volume":2415,"transactions":9,"vwap":2414},"2025-06-24",134.92,135.33,134.50999,135.11,367000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1288,"percent_change":579,"volume":2422,"transactions":9,"vwap":2421},"2025-06-23",133.25,134.57001,132.89,134.48,346400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":917,"percent_change":918,"volume":2429,"transactions":9,"vwap":2428},"2025-06-20",134.39999,134.8,133.77,133.94,208000,{"date":2431,"open":2398,"high":2432,"low":2433,"close":2434,"change":122,"percent_change":570,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",134.77,133.89999,133.98,152500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1168,"percent_change":22,"volume":2442,"transactions":9,"vwap":2441},"2025-06-17",134.86,134.91,133.92999,134.10001,235000,{"date":2444,"open":2445,"high":1908,"low":2439,"close":2446,"change":579,"percent_change":325,"volume":2447,"transactions":9,"vwap":2446},"2025-06-16",135.62,135.2,292400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2426,"change":1622,"percent_change":1147,"volume":2453,"transactions":9,"vwap":2426},"2025-06-13",135.82001,136.22,134.58,176500,{"date":2455,"open":2386,"high":2456,"low":2457,"close":2458,"change":1432,"percent_change":1330,"volume":2459,"transactions":9,"vwap":2458},"2025-06-12",136.45,135.34,136.42999,154700,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":66,"percent_change":759,"volume":2465,"transactions":9,"vwap":2464},"2025-06-11",136.81,135.57001,135.89999,190900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":870,"volume":2473,"transactions":9,"vwap":2471},"2025-06-10",135.97,137,135.67999,136.62,1.06,199100,{"date":2475,"open":2476,"high":2451,"low":2477,"close":2478,"change":1058,"percent_change":473,"volume":2479,"transactions":9,"vwap":2478},"2025-06-09",135.46001,134.97,135.56,305800,{"date":2481,"open":2482,"high":2470,"low":2483,"close":2484,"change":855,"percent_change":2327,"volume":2485,"transactions":9,"vwap":2484},"2025-06-06",135.19,134.78,135.23,247700,{"date":2487,"open":2411,"high":2411,"low":2441,"close":2488,"change":1857,"percent_change":102,"volume":2489,"transactions":9,"vwap":2488},"2025-06-05",134.27,224400,{"date":2491,"open":2492,"high":2377,"low":2493,"close":2493,"change":1497,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-04",135.53999,134.67999,-0.5,283500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":367,"percent_change":491,"volume":2502,"transactions":9,"vwap":2501},"2025-06-03",134.55,135.50999,134.13,135.35001,280000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-02",134.5,134.74001,133.25999,134.72,0.02,0.01,342200,{"date":2513,"open":2514,"high":2414,"low":2515,"close":2516,"change":2161,"percent_change":502,"volume":2517,"transactions":9,"vwap":2516},"2025-05-30",134.17999,133.75999,134.7,183200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1775,"percent_change":836,"volume":2524,"transactions":9,"vwap":2523},"2025-05-29",134.050003,134.42,133.14,134.39,208700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1623,"volume":2532,"transactions":9,"vwap":2530},"2025-05-28",135.12,135.27,133.55,133.66,-1.55,359800,{"date":2534,"open":2535,"high":2484,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-05-27",134.12,133.73,135.21001,2.17,1.63,445000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":999,"volume":2548,"transactions":9,"vwap":2546},"2025-05-23",132.32001,133.35001,131.96001,133.039993,-0.19,185200,{"date":2550,"open":2551,"high":2433,"low":2552,"close":2553,"change":1388,"percent_change":1346,"volume":1335,"transactions":9,"vwap":2553},"2025-05-22",133.75,132.45,133.23,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-05-21",135.8,135.87,134.039993,134.089996,-2.54,-1.86,196300,{"date":2564,"open":1815,"high":2565,"low":2566,"close":2567,"change":1324,"percent_change":1768,"volume":2568,"transactions":9,"vwap":2567},"2025-05-20",137.13,136.32001,136.63,215300,{"date":2570,"open":1901,"high":2571,"low":2572,"close":2573,"change":2510,"percent_change":2510,"volume":2574,"transactions":9,"vwap":2573},"2025-05-19",136.85001,135.81,136.74001,196400,{"date":2576,"open":2577,"high":2578,"low":2446,"close":2579,"change":2580,"percent_change":2581,"volume":2194,"transactions":9,"vwap":2579},"2025-05-16",135.39,136.78999,136.73,1.34,0.99,{"date":2583,"open":2584,"high":2577,"low":2584,"close":2577,"change":2585,"percent_change":1043,"volume":2586,"transactions":9,"vwap":2577},"2025-05-15",133.33,2.26,220500,{"date":2588,"open":2520,"high":2520,"low":2589,"close":2590,"change":2591,"percent_change":1388,"volume":2592,"transactions":9,"vwap":2590},"2025-05-14",132.59,133.13,-1.16,226400,{"date":2594,"open":2414,"high":2414,"low":2595,"close":2596,"change":463,"percent_change":1130,"volume":2597,"transactions":9,"vwap":2596},"2025-05-13",134.24001,134.28999,238000,{"date":2599,"open":2600,"high":2482,"low":2601,"close":2439,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2439},"2025-05-12",135.029999,134.17,2.44,1.84,335600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2161,"percent_change":502,"volume":2611,"transactions":9,"vwap":2610},"2025-05-09",132.71001,132.92999,132.21001,132.47,223600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":37,"percent_change":264,"volume":2618,"transactions":9,"vwap":2617},"2025-05-08",132.14999,133.48,131.88,132.16,261700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1281,"volume":2626,"transactions":9,"vwap":2624},"2025-05-07",131.17999,132.14,131,131.58,0.67,196900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2629,"change":2632,"percent_change":1696,"volume":2633,"transactions":9,"vwap":2629},"2025-05-06",130.91,131.56,130.39,-0.65,159200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2630,"change":305,"percent_change":2494,"volume":2639,"transactions":9,"vwap":2630},"2025-05-05",131.86,132.25,131.22,159700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1583,"percent_change":2310,"volume":2646,"transactions":9,"vwap":2645},"2025-05-02",131.7,132.53,131.41,132.22,198500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1367,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-01",130.78999,131.39,129.86,130.42999,-0.47,174400,{"date":2656,"open":2657,"high":2658,"low":179,"close":2659,"change":214,"percent_change":1884,"volume":2660,"transactions":9,"vwap":2659},"2025-04-30",130.58,131.45,131.039993,200200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":37,"percent_change":264,"volume":2667,"transactions":9,"vwap":2666},"2025-04-29",129.89999,131.32001,129.78999,130.99001,177800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1281,"percent_change":1330,"volume":2674,"transactions":9,"vwap":2673},"2025-04-28",130.16,130.63,129.42999,130.41,155300,{"date":183,"open":2676,"high":2676,"low":2677,"close":2663,"change":305,"percent_change":73,"volume":2678,"transactions":9,"vwap":2663},130.56,128.94,162000]