[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFG":3,"homepage-market-summary":30,"stock-historical-AFG":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AFG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Financial Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","American Financial Group Inc is an insurance holding company. Through its subsidiaries, it is engaged in the property and casualty insurance business, focusing on specialized commercial products for businesses. The group operates through two segments: Property and Casualty Insurance, which generates maximum revenue, and Other. The Property and Casualty Insurance segment is further divided into different sub-segments, such as Property and transportation, Specialty casualty, and Specialty financial. These sub-segments offer insurance coverage for vehicles and commercial property, customized programs for small to mid-sized businesses, workers' compensation insurance, risk management insurance programs for lending and leasing institutions, trade credit insurance, and other insurance products.","8,500","Cincinnati, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},138.08,136.62,138.74,136.02,136.76,1.32,0.97,323305.395859,11082,137.6095,152.28999,8.16667,313971.08131042466,90.1,10961,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},150.020004,120.52,485781,177309972.243565,10.06,"2025-04-21",[184,185,195,205,215,224,235,246,257,268,278,288,297,308,318,328,339,350,361,372,382,391,401,408,416,426,437,447,458,466,477,488,499,509,517,526,534,544,555,564,573,582,591,600,611,620,630,640,649,660,670,680,690,701,710,717,725,732,741,750,758,766,773,780,788,797,803,811,820,828,836,844,853,862,869,876,885,894,900,909,917,926,933,942,950,957,964,971,978,986,993,998,1006,1014,1021,1030,1039,1045,1052,1060,1069,1078,1085,1093,1100,1107,1115,1123,1132,1139,1146,1153,1161,1168,1175,1181,1186,1194,1201,1207,1212,1220,1228,1233,1239,1247,1256,1263,1271,1280,1287,1296,1302,1308,1317,1325,1333,1340,1346,1351,1357,1363,1371,1378,1385,1392,1399,1405,1413,1420,1425,1433,1440,1446,1455,1463,1470,1476,1485,1489,1497,1504,1510,1516,1521,1527,1535,1541,1548,1555,1561,1567,1574,1579,1585,1591,1598,1605,1613,1618,1626,1632,1639,1647,1655,1661,1668,1675,1683,1690,1698,1702,1708,1715,1721,1728,1734,1740,1746,1754,1760,1767,1776,1781,1787,1793,1800,1805,1810,1817,1824,1831,1837,1845,1853,1859,1866,1873,1879,1886,1893,1900,1907,1913,1919,1926,1934,1942,1949,1956,1962,1969,1973,1977,1981,1988,1995,2001,2005,2011,2017,2023,2032,2040,2046,2053,2061,2068,2075,2083,2091,2097,2104,2111,2118,2126,2133,2140,2145,2153,2157,2165,2171,2177,2184,2190,2197,2201,2209,2213,2220,2224,2232,2239,2245,2252,2259,2263,2270,2277,2281,2287,2292,2297,2300,2305,2311,2319,2325,2331,2338,2346,2353,2360,2368,2376,2384,2390,2397,2404,2412,2416,2423,2429,2435,2442,2449,2456,2463,2468,2474,2479,2485,2491,2498,2504,2509,2514,2521,2528,2536,2542,2549,2556,2563,2570,2576,2583,2589,2597,2604,2609,2615,2621,2628,2634,2639,2645,2652,2661,2668,2674,2679,2687,2693,2697,2705,2712,2719,2723,2731,2737,2746,2753,2759,2764,2770,2776,2781,2786,2793,2799,2806,2812,2818],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",138.35,138.585,136.73,-1.7,-1.23,497130.227119,11644,137.1408,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",137.27,138.65,138.46,0.28,0.2,487581.177355,11660,138.2008,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":116,"volume":212,"transactions":213,"vwap":214},"2026-09-28",138.83,139.12,137.56,138.18,-0.04,333771.715218,9675,138.3451,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":95,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",138.68,137.53,138.22,-0.14,288797.91234,9584,138.2534,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",140.34,141.285,138.315,138.42,-1.22,-0.87,333808.158705,8446,139.1933,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",140.32,142.23,139.55,139.64,-0.83,-0.59,320924.410121,10459,140.2776,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",141.17,141.31,139.505,140.47,-0.77,-0.55,341923.818178,10575,140.502,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",142.15,143.0101,139.7632,141.24,-1.07,-0.75,296841.657614,9279,141.8689,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":140,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",142.33,142.65,140.81,142.31,-0.39,1043480.039134,10637,142.2677,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",143.59,142.35,142.87,-0.11,-0.08,571899.893227,11595,143.0013,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":87,"percent_change":140,"volume":294,"transactions":295,"vwap":296},"2026-09-16",143.12,144.84,142.52,142.98,717130.077288,12069,143.339,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",143.33,143.92,142.17,143.79,0.09,0.06,462152.114132,9902,143.6116,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",143.02,144.66,143.7,1.74,1.23,303689.079876,10827,143.7693,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":46,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",142.73,143.2,140.7,141.96,0.22,321822.277183,8802,141.6905,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",141.49,141.9,140.0901,141.65,1.17,0.83,208544.970884,10119,141.113,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",140.24,140.63,139.26,140.48,-0.4,-0.28,243583.244642,9042,140.3395,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",141.94,142.945,140.835,140.88,-1.84,-1.29,251598.258321,8614,141.3514,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",143.97,144.41,142.7,142.72,-1.62,-1.12,166229.089015,8213,143.2647,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":313,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",143.69,145.5731,143.4,144.34,1.22,181338.909974,7275,144.5419,{"date":383,"open":282,"high":384,"low":385,"close":386,"change":157,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",143.44,142.095,142.6,0.13,210080.742491,9945,142.7289,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",143.62,141.465,142.42,-0.13,-0.09,267813.088555,10813,142.1923,{"date":402,"open":302,"high":302,"low":403,"close":404,"change":263,"percent_change":264,"volume":405,"transactions":406,"vwap":407},"2026-08-31",141.735,142.55,353818.907604,7349,142.6546,{"date":409,"open":280,"high":410,"low":411,"close":393,"change":174,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",143.93,142.18,0.7,371718.006731,8493,143.4065,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":367,"volume":423,"transactions":424,"vwap":425},"2026-08-27",143.95,144.31,141.3,142.62,-2.35,291887.862416,10427,142.5781,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",144,145.1,143.52,144.97,1.31,0.91,348885.394557,9893,144.5873,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",144.3,142.3892,143.66,-0.78,-0.54,316844.863167,9729,143.5203,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",144.35,145.97,144.09,144.44,0.74,0.51,292359.340294,8437,144.6322,{"date":459,"open":460,"high":461,"low":462,"close":312,"change":72,"percent_change":166,"volume":463,"transactions":464,"vwap":465},"2026-08-21",143.55,144.26,142.86,251840.725503,8792,143.787,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",143.19,145,142.545,143.65,0.36,0.25,326952.896364,10992,144.1323,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",145.83,146.21,142.81,143.29,-2.3,-1.58,361624.470881,12332,143.9293,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",148.53,148.709,145.0501,145.59,-1.01,-0.69,367227.504527,13526,146.3477,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":46,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",146.01,147.9999,145.145,146.6,0.21,302757.063123,12541,146.5135,{"date":510,"open":511,"high":512,"low":469,"close":513,"change":145,"percent_change":171,"volume":514,"transactions":515,"vwap":516},"2026-08-14",146,146.42,146.29,263672.295782,9384,146.0074,{"date":518,"open":519,"high":501,"low":520,"close":521,"change":433,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",145.72,143.845,145.68,0.63,311439.050057,10369,145.1626,{"date":527,"open":299,"high":528,"low":366,"close":529,"change":171,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",145.305,144.77,0.29,349449.456799,13046,144.8157,{"date":535,"open":536,"high":537,"low":538,"close":449,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",143.27,145.21,141.9401,0.48,0.33,287512.772883,13144,144.4118,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",145.19,145.555,143.23,143.87,-1.72,-1.18,306345.434421,10130,143.9015,{"date":556,"open":557,"high":558,"low":559,"close":493,"change":560,"percent_change":442,"volume":561,"transactions":562,"vwap":563},"2026-08-07",146.08,146.39,144.6144,-1.14,271704.389888,9692,145.7162,{"date":565,"open":557,"high":566,"low":567,"close":568,"change":569,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",148.05,144.64,146.73,0,445972.030461,15204,146.1551,{"date":574,"open":575,"high":568,"low":576,"close":568,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",144.49,143.99,6.13,4.36,582275.982079,15617,145.7817,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":111,"percent_change":150,"volume":588,"transactions":589,"vwap":590},"2026-08-04",139.78,142.3356,139.605,140.6,436120.00461,14222,140.7227,{"date":592,"open":593,"high":594,"low":420,"close":595,"change":201,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",141.42,143.505,141.92,0.14,340103.591171,9317,141.9388,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",140.42,142.07,139.95,141.72,0.02,0.01,343494.243727,9250,141.5898,{"date":612,"open":374,"high":428,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",140.68,141.7,-1.81,-1.26,420192.896633,13384,141.5515,{"date":621,"open":428,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",145.5,143.07,143.51,-1.36,-0.94,510421.917739,14628,143.9096,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":131,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",145.01,147,144.415,144.87,0.69,451815.752774,12900,145.3207,{"date":641,"open":430,"high":469,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",143.45,143.88,0.12,0.08,313745.865738,9958,144.027,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",141.43,143.81,141.39,143.76,2.6,1.84,328588.858115,10022,143.3131,{"date":661,"open":662,"high":420,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",139.58,138.8175,141.16,0.75,0.53,311644.199992,9020,140.8392,{"date":671,"open":593,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",142.29,139.71,140.41,-1.04,-0.74,304549.241859,9000,140.3275,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":87,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",141.88,141.955,140.13,141.45,-0.57,315722.257428,9358,141.2632,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",142.24,142.99,141.52,142.26,0.37,0.26,326038.709011,9698,142.118,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",141.14999,143.21001,139.10001,141.89,1.96,1.4,446800,{"date":711,"open":712,"high":604,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-16",137.53999,139.92999,2.05,1.49,388200,{"date":718,"open":719,"high":720,"low":189,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",138.36,139.73,137.88,-3.27,-2.32,425800,{"date":726,"open":727,"high":280,"low":728,"close":703,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":703},"2026-07-14",142.67,141.029999,-2.2,-1.53,339300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",142.63,143.8,141.83,143.35001,1.97,1.39,472000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",142.25999,142.82001,140.56,141.38,-0.91,-0.64,462900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":80,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-09",142.059998,142.60001,140.67999,142.28999,0.77,612900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":368,"volume":765,"transactions":9,"vwap":763},"2026-07-08",144.0099945,144.059998,140.94,141.2,-1.6,501800,{"date":767,"open":768,"high":546,"low":769,"close":770,"change":756,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",143.39,142.070007,142.8,0.54,423700,{"date":774,"open":775,"high":299,"low":249,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",142.49001,142.029999,-0.72,-0.5,600500,{"date":781,"open":782,"high":783,"low":239,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",141.34,143.28999,142.75,2.03,1.44,941200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",140.0099945,142.39,140,140.72,0.78,0.56,423400,{"date":798,"open":799,"high":664,"low":800,"close":801,"change":72,"percent_change":53,"volume":802,"transactions":9,"vwap":801},"2026-06-30",139.50999,138.33,139.94,416500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":454,"volume":810,"transactions":9,"vwap":808},"2026-06-29",138.63,139.89999,137.99001,139.89,0.71,347800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",136.42,139.22,135.99001,139.17999,3.29,2.42,719000,{"date":821,"open":822,"high":799,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",137.61,135.59,135.89,-2.34,-1.69,308600,{"date":829,"open":830,"high":831,"low":813,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",137.66,139.63,138.23,1.15,0.84,383600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":714,"volume":843,"transactions":9,"vwap":841},"2026-06-23",135.39,137.14999,134.11,137.080002,2.76,693000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",133.17999,135.92,131.59,134.32001,1.42,1.07,590700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",133.35001,133.48,131.39999,132.89999,-0.45,-0.34,1319000,{"date":863,"open":864,"high":865,"low":866,"close":855,"change":357,"percent_change":867,"volume":868,"transactions":9,"vwap":855},"2026-06-17",134,135.89999,132.55,-0.96,723200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":834,"percent_change":522,"volume":875,"transactions":9,"vwap":874},"2026-06-16",134.0099945,135.72,133.23,134.64,859600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",133.67999,134.41,133.029999,133.8,-0.3,-0.22,746200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",132.39999,134.25,132.31,134.10001,1.7,1.28,492700,{"date":895,"open":896,"high":897,"low":887,"close":887,"change":898,"percent_change":898,"volume":899,"transactions":9,"vwap":887},"2026-06-11",133.34,134.36,-0.02,605700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",132.37,134.28,132.34,132.42,1.14,0.87,558200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":505,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-09",131.47,133.7,130.31,131.28,0.16,488500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",131.28999,132.48,130.64,131.070007,-1.39,-1.05,471400,{"date":927,"open":928,"high":855,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",129.64999,132.46001,3.9,3.03,446900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",130.34,131.34,128.3,128.56,-0.31,-0.24,389300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":303,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-03",128.64999,129.74001,127.99,128.87,0.07,496500,{"date":951,"open":952,"high":913,"low":953,"close":954,"change":454,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-02",128.14999,127.5,128.78,0.4,630700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":730,"percent_change":551,"volume":963,"transactions":9,"vwap":962},"2026-06-01",127.82,129.88,127.68,128.27,498900,{"date":965,"open":848,"high":966,"low":967,"close":968,"change":729,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-29",132.35001,129.56,129.8,-1.67,770300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":484,"percent_change":551,"volume":977,"transactions":9,"vwap":976},"2026-05-28",133.12,134.46001,131.96001,132,367400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":484,"volume":985,"transactions":9,"vwap":983},"2026-05-27",135.61,136.25999,133.27,133.58,-2.15,249800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":867,"percent_change":94,"volume":992,"transactions":9,"vwap":991},"2026-05-26",136.10001,136.69,135.46001,135.73,349800,{"date":994,"open":995,"high":996,"low":865,"close":989,"change":253,"percent_change":345,"volume":997,"transactions":9,"vwap":989},"2026-05-22",137.14,137.94,227400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":324,"volume":1005,"transactions":9,"vwap":1003},"2026-05-21",136.32001,137.48,134.55,137.24001,0.3,312400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":522,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-20",137.12,137.89,135.31,136.94,0.46,270500,{"date":1015,"open":1016,"high":1017,"low":1010,"close":1018,"change":686,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",137.059998,138,136.31,-0.42,520000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",134.35001,137.41,134.14999,136.88,2.58,1.92,421800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",133.98,135,132.75,134.3,1.69,1.27,307000,{"date":1040,"open":1041,"high":1032,"low":904,"close":1042,"change":1043,"percent_change":157,"volume":1044,"transactions":9,"vwap":1042},"2026-05-14",132.98,132.61,0.24,315400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":902,"change":560,"percent_change":1050,"volume":1051,"transactions":9,"vwap":902},"2026-05-13",133.33,133.85001,131.46001,-0.85,458600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":334,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",132.49001,134.57001,131.8,133.50999,1.54,378000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",132.11,132.84,130.42,131.97,0.65,0.49,362700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",131.029999,131.98,130.029999,131.32001,-0.38,-0.29,383900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":253,"percent_change":1019,"volume":1084,"transactions":9,"vwap":1083},"2026-05-07",131.63,132.78999,130.13,131.7,551600,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",131.37,133.75,132.25,0.62,0.47,539000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1080,"change":1098,"percent_change":157,"volume":1099,"transactions":9,"vwap":1080},"2026-05-05",131.71001,133.49001,131.35001,0.23,608500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":857,"change":940,"percent_change":1105,"volume":1106,"transactions":9,"vwap":857},"2026-05-04",130.75,132.3,129.64,-0.18,385700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":230,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",134.039993,134.87,130.89,131.64,-1.63,589700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":982,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":982},"2026-04-30",126.15,133.37,123.089996,3.85,2.97,933700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-29",130.58,130.75999,128.39,129.42,-1.95,-1.48,536300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1087,"change":1137,"percent_change":708,"volume":1138,"transactions":9,"vwap":1087},"2026-04-28",131,132.10001,129.94,1.82,403600,{"date":1140,"open":1073,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":140,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",131.52,129.3,129.55,-0.73,399400,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1129,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",131.92,129.83,130.28,-1.47,435400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1058,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",130.62,133.13,130.39999,132.23,2,477100,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":860,"volume":1167,"transactions":9,"vwap":1165},"2026-04-22",130.44,128.089996,130.23,-0.44,565200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":636,"percent_change":666,"volume":1174,"transactions":9,"vwap":1173},"2026-04-21",130.46001,131.050003,128.89,130.67,576400,{"date":1176,"open":911,"high":1034,"low":1177,"close":1178,"change":1130,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-20",129.25999,129.98,-1.13,615600,{"date":1182,"open":1183,"high":902,"low":1183,"close":1049,"change":1184,"percent_change":809,"volume":1185,"transactions":9,"vwap":1049},"2026-04-17",130.10001,0.93,489300,{"date":1187,"open":1188,"high":1189,"low":928,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-16",130.28999,131.56,130.53,-0.06,-0.05,353900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":606,"percent_change":606,"volume":1200,"transactions":9,"vwap":1199},"2026-04-15",129.50999,131.089996,128.17,130.59,588400,{"date":1202,"open":1097,"high":1203,"low":1190,"close":1204,"change":1205,"percent_change":230,"volume":1206,"transactions":9,"vwap":1204},"2026-04-14",132.66,130.57001,-1.61,409500,{"date":1208,"open":1209,"high":1103,"low":928,"close":1210,"change":715,"percent_change":906,"volume":1211,"transactions":9,"vwap":1210},"2026-04-13",130.24001,132.17999,477000,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",132.070007,129.81,130.69,-1.76,-1.33,400000,{"date":1221,"open":1222,"high":1223,"low":914,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-09",131.88,133.94,132.45,0.57,0.43,394900,{"date":1229,"open":1134,"high":929,"low":967,"close":1222,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1222},"2026-04-08",1.24,0.95,597500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":921,"change":453,"percent_change":1225,"volume":1238,"transactions":9,"vwap":921},"2026-04-07",129.67999,131.25,128.53,353800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":38,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-06",129.0099945,130.070007,128.82001,129.89999,0.15,287100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",128.22,130,127.42,129.71001,1.93,1.51,387400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":948,"percent_change":72,"volume":1262,"transactions":9,"vwap":1261},"2026-04-01",127.65,128.35001,126.87,127.78,438900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1225,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-31",128.2,130.64999,125.78,127.71,0.45,495700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",126.8,127.27,125.44,127.14,1.36,1.08,488000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1267,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1267},"2026-03-27",128.97,125.25,-3.15,-2.44,369000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",126.64,129.16,126.53,128.92999,2.08,1.64,469000,{"date":1297,"open":1237,"high":1241,"low":1298,"close":1299,"change":1300,"percent_change":495,"volume":1301,"transactions":9,"vwap":1299},"2026-03-25",126.21,126.85,-0.88,433600,{"date":1303,"open":1304,"high":1305,"low":1298,"close":1306,"change":66,"percent_change":1307,"volume":1219,"transactions":9,"vwap":1306},"2026-03-24",126.95,128.21001,127.73,0.32,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-23",125.84,128.96001,124.85,127.32,3.14,2.53,717500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1076,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-20",124.38,124.72,123.29,124.18,-0.23,2706000,{"date":1326,"open":1327,"high":1251,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-19",126.97,124.099998,124.47,-2.54,-2,536600,{"date":1334,"open":1335,"high":1336,"low":1304,"close":1337,"change":1338,"percent_change":230,"volume":1339,"transactions":9,"vwap":1337},"2026-03-18",128.33,128.53999,127.010002,-1.57,405100,{"date":1341,"open":1127,"high":1342,"low":1343,"close":1344,"change":1012,"percent_change":472,"volume":1345,"transactions":9,"vwap":1344},"2026-03-17",129.28,127.8,128.58,359200,{"date":1347,"open":1172,"high":1348,"low":1258,"close":1349,"change":166,"percent_change":606,"volume":1350,"transactions":9,"vwap":1349},"2026-03-16",129.95,128.12,485700,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1164,"change":1355,"percent_change":397,"volume":1356,"transactions":9,"vwap":1164},"2026-03-13",129.69,128.050003,-0.12,435300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1305,"change":433,"percent_change":809,"volume":1362,"transactions":9,"vwap":1305},"2026-03-12",126.5,129.39999,125.5,467800,{"date":1364,"open":1305,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-11",128.83,127.2,127.3,-1.65,-1.28,507400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":882,"percent_change":1323,"volume":1377,"transactions":9,"vwap":1376},"2026-03-10",129.020004,130.53999,128.39999,128.95,413000,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":560,"volume":1384,"transactions":9,"vwap":1382},"2026-03-09",130.71001,127.62,129.25,-1.49,366000,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":241,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",131.16,128.41,130.74001,-0.63,405200,{"date":1393,"open":1394,"high":904,"low":1395,"close":1396,"change":230,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-05",132.059998,130.7,131.57001,-0.92,448800,{"date":1400,"open":1080,"high":1401,"low":1250,"close":1081,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1081},"2026-03-04",133.2,0.88,0.67,492600,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-03",132.75999,129.14999,131.91,-2.59,-1.93,575300,{"date":1414,"open":858,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":906,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",135.41,132.56,134.5,1.52,485900,{"date":1421,"open":1063,"high":871,"low":1422,"close":1041,"change":1423,"percent_change":346,"volume":1424,"transactions":9,"vwap":1041},"2026-02-27",131.66,-0.37,5588800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":855,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":855},"2026-02-26",132.5,133.88,131.75999,1.57,1.19,652000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1184,"percent_change":809,"volume":1439,"transactions":9,"vwap":1438},"2026-02-25",130.89999,132.16,129.66,131.78,848400,{"date":1441,"open":1178,"high":1442,"low":1249,"close":1443,"change":1230,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-24",130.91,130.85001,0.96,555700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",129.48,131.31,129.45,129.61,-0.6,-0.46,722300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1355,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",130.87,131.38,128.32001,130.21001,-0.16,506300,{"date":1464,"open":1465,"high":1134,"low":1466,"close":1467,"change":665,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-19",129.60001,129.42999,130.37,0.58,455200,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1130,"percent_change":1179,"volume":1475,"transactions":9,"vwap":1474},"2026-02-18",130.96001,127.84,129.62,480600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-17",129.5,131.64999,128.38,131.10001,2.15,1.67,470200,{"date":1486,"open":953,"high":1376,"low":1487,"close":1376,"change":1192,"percent_change":211,"volume":1488,"transactions":9,"vwap":1376},"2026-02-13",126.75,617000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":387,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-12",129.36,130.089996,128.039993,129,0.1,944100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":947,"change":140,"percent_change":1502,"volume":1503,"transactions":9,"vwap":947},"2026-02-11",129.35001,130.5,128.42999,-0.43,714700,{"date":1505,"open":1506,"high":1507,"low":1265,"close":1466,"change":1508,"percent_change":1461,"volume":1509,"transactions":9,"vwap":1466},"2026-02-10",129.12,130.39,-0.21,656400,{"date":1511,"open":1074,"high":1512,"low":1513,"close":1104,"change":1514,"percent_change":263,"volume":1515,"transactions":9,"vwap":1104},"2026-02-09",132.7,129.17,-1.4,580300,{"date":1517,"open":1064,"high":1518,"low":1382,"close":1519,"change":1277,"percent_change":101,"volume":1520,"transactions":9,"vwap":1519},"2026-02-06",131.58,131.039993,719300,{"date":1522,"open":1523,"high":1507,"low":1523,"close":1235,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1235},"2026-02-05",126.13,3.5,2.77,898000,{"date":1528,"open":1529,"high":1427,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-04",127.47,126,126.18,-4.07,-3.12,1044000,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":106,"percent_change":645,"volume":1540,"transactions":9,"vwap":1539},"2026-02-03",129.089996,132.089996,130.25,616600,{"date":1542,"open":1543,"high":1544,"low":1466,"close":1545,"change":396,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-02",130.27,131.24001,130.14,-0.1,526200,{"date":1549,"open":1292,"high":1550,"low":1551,"close":1543,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1543},"2026-01-30",130.49001,127.43,1.46,1.13,1728000,{"date":1556,"open":1104,"high":1557,"low":1558,"close":1559,"change":472,"percent_change":200,"volume":1560,"transactions":9,"vwap":1559},"2026-01-29",130.92,128.020004,128.81,716100,{"date":1562,"open":1563,"high":1466,"low":1563,"close":1564,"change":1565,"percent_change":1091,"volume":1566,"transactions":9,"vwap":1564},"2026-01-28",127.85,128.45,0.6,433800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1563,"change":1572,"percent_change":396,"volume":1573,"transactions":9,"vwap":1563},"2026-01-27",128.059998,128.61,127.019997,-0.17,482900,{"date":1575,"open":1564,"high":1576,"low":1577,"close":1558,"change":1098,"percent_change":157,"volume":1578,"transactions":9,"vwap":1558},"2026-01-26",129.73,127.54,584800,{"date":1580,"open":1569,"high":1388,"low":1581,"close":1582,"change":1452,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-23",126.089996,127.79,-0.47,696700,{"date":1586,"open":921,"high":1587,"low":1473,"close":1127,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1127},"2026-01-22",132.39,-3,-2.28,633500,{"date":1592,"open":1148,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":95,"volume":1597,"transactions":9,"vwap":1595},"2026-01-21",132.83,129.92,131.39,-0.26,541300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1479,"change":1603,"percent_change":1269,"volume":1604,"transactions":9,"vwap":1479},"2026-01-20",130.66,132.89,130.050003,0.59,419400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":748,"volume":1612,"transactions":9,"vwap":1610},"2026-01-16",131.12,131.81,130.48,131.059998,-0.84,347400,{"date":1614,"open":856,"high":890,"low":1615,"close":1616,"change":304,"percent_change":72,"volume":1617,"transactions":9,"vwap":1616},"2026-01-15",131.60001,131.89999,367200,{"date":1619,"open":1620,"high":1054,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-14",129.91,129.59,131.84,2.32,1.79,613500,{"date":1627,"open":1087,"high":1628,"low":1177,"close":1629,"change":1630,"percent_change":484,"volume":1631,"transactions":9,"vwap":1629},"2026-01-13",131.62,129.52,-2.08,411500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1615,"change":1637,"percent_change":443,"volume":1638,"transactions":9,"vwap":1615},"2026-01-12",131.94,133.050003,130.84,-0.71,287000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":889,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":889},"2026-01-09",134.72,135.48,132.24001,-2.73,-2.02,313200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1277,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",133.42,135.77,133.0099945,135.039993,1.81,343300,{"date":1656,"open":1657,"high":1057,"low":1658,"close":873,"change":1659,"percent_change":1090,"volume":1660,"transactions":9,"vwap":873},"2026-01-07",132.41,131.95,0.82,482100,{"date":1662,"open":1663,"high":1664,"low":966,"close":1657,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1657},"2026-01-06",134.48,134.75999,-3.23,-2.38,468500,{"date":1669,"open":1670,"high":1671,"low":1401,"close":1672,"change":1673,"percent_change":522,"volume":1674,"transactions":9,"vwap":1672},"2026-01-05",134.78999,136.87,135.64,0.85,434600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1670,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1670},"2026-01-02",136.57001,136.67999,134.020004,-1.89,-1.38,439300,{"date":1684,"open":1685,"high":1009,"low":1686,"close":1678,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1678},"2025-12-31",137.78999,136.53999,-1.19,-0.86,337400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1192,"volume":1697,"transactions":9,"vwap":1695},"2025-12-30",138.47,139.75,137.59,137.87,-0.07,245800,{"date":1699,"open":719,"high":1692,"low":1700,"close":996,"change":883,"percent_change":1461,"volume":1701,"transactions":9,"vwap":996},"2025-12-29",137.7,276900,{"date":1703,"open":1704,"high":1705,"low":1024,"close":1706,"change":948,"percent_change":72,"volume":1707,"transactions":9,"vwap":1706},"2025-12-26",137.97,138.60001,138.16,225700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1105,"percent_change":396,"volume":1714,"transactions":9,"vwap":1713},"2025-12-24",138.17,138.67,137.089996,138.089996,108600,{"date":1716,"open":1710,"high":1717,"low":1718,"close":1719,"change":1307,"percent_change":1098,"volume":1720,"transactions":9,"vwap":1719},"2025-12-23",139.039993,137.91,138.27,255700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1067,"percent_change":472,"volume":1727,"transactions":9,"vwap":1726},"2025-12-22",136.55,138.64,136.24001,137.95,336700,{"date":1729,"open":712,"high":832,"low":1723,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-19",137.46001,-0.48,-0.35,731000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":996,"change":116,"percent_change":898,"volume":1739,"transactions":9,"vwap":996},"2025-12-18",137.64999,138.3,136.2,562200,{"date":1741,"open":1742,"high":1743,"low":1641,"close":1704,"change":1744,"percent_change":1431,"volume":1745,"transactions":9,"vwap":1704},"2025-12-17",135.8,138.13,1.62,533300,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-16",138.32001,134.92999,136.35001,-1.1,-0.8,413400,{"date":1755,"open":1756,"high":229,"low":1757,"close":1758,"change":324,"percent_change":915,"volume":1759,"transactions":9,"vwap":1758},"2025-12-15",138.28999,136.60001,137.45,406900,{"date":1761,"open":1762,"high":822,"low":1763,"close":1764,"change":1765,"percent_change":1673,"volume":1766,"transactions":9,"vwap":1764},"2025-12-12",137,136,137.23,1.16,322300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-11",133.45,136.66,133.36,136.070007,3.01,2.26,566300,{"date":1777,"open":902,"high":1778,"low":1210,"close":1779,"change":473,"percent_change":38,"volume":1780,"transactions":9,"vwap":1779},"2025-12-10",133.59,133.059998,472900,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1226,"percent_change":1307,"volume":1786,"transactions":9,"vwap":1785},"2025-12-09",132.64999,134.56,132.81,309500,{"date":1788,"open":1135,"high":878,"low":1789,"close":1790,"change":1791,"percent_change":220,"volume":1792,"transactions":9,"vwap":1790},"2025-12-08",130.97,132.38,-0.19,444600,{"date":1794,"open":846,"high":1795,"low":1796,"close":1797,"change":252,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-05",135.13,131.14999,132.57001,-0.58,391300,{"date":1801,"open":1802,"high":1803,"low":1802,"close":896,"change":1294,"percent_change":1804,"volume":772,"transactions":9,"vwap":896},"2025-12-04",131.0099945,133.47,1.25,{"date":1806,"open":1807,"high":1032,"low":1250,"close":1083,"change":1808,"percent_change":1179,"volume":1809,"transactions":9,"vwap":1083},"2025-12-03",133.16,-1.51,374300,{"date":1811,"open":1642,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":764,"volume":1816,"transactions":9,"vwap":1814},"2025-12-02",136.67,133.10001,133.21001,-2.17,401700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":825,"percent_change":190,"volume":1823,"transactions":9,"vwap":1822},"2025-12-01",137.47,138.080002,135.029999,135.38,321700,{"date":1825,"open":1826,"high":1827,"low":839,"close":1828,"change":1012,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-28",137.25999,138.75,137.72,0.34,208600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1826,"change":1076,"percent_change":1508,"volume":1836,"transactions":9,"vwap":1826},"2025-11-26",137.5,138.56,137.2,335700,{"date":1838,"open":1839,"high":1840,"low":1677,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-25",136.99001,138.070007,137.55,1.34,0.98,389700,{"date":1846,"open":1847,"high":800,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-24",138.25,135.84,136.21001,-2.07,-1.5,515700,{"date":1854,"open":807,"high":1855,"low":1856,"close":1857,"change":1553,"percent_change":1659,"volume":1858,"transactions":9,"vwap":1857},"2025-11-21",139.14,137.13,138.28,485400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":839,"change":1864,"percent_change":530,"volume":1865,"transactions":9,"vwap":839},"2025-11-20",137.73,139.059998,136.56,0.39,301900,{"date":1867,"open":1756,"high":1868,"low":1738,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-19",139.11,136.75999,-1.68,-1.21,432400,{"date":1874,"open":1820,"high":1875,"low":1762,"close":1876,"change":859,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-18",139.33,138.44,-0.32,391900,{"date":1880,"open":1881,"high":728,"low":1857,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-17",140.75,138.89,-3.55,-2.49,384700,{"date":1887,"open":1888,"high":439,"low":1889,"close":1890,"change":264,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-14",142.78,141.84,142.44,-0.52,521400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":468,"change":906,"percent_change":1898,"volume":1899,"transactions":9,"vwap":468},"2025-11-13",141.96001,143.41,141.25,0.8,553300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1877,"percent_change":883,"volume":1906,"transactions":9,"vwap":1905},"2025-11-12",142.57001,143.60001,140.28999,142.050003,642700,{"date":1908,"open":743,"high":1909,"low":1910,"close":1911,"change":644,"percent_change":645,"volume":1912,"transactions":9,"vwap":1911},"2025-11-11",143.64,141.42999,142.37,422200,{"date":1914,"open":1915,"high":1916,"low":792,"close":1917,"change":87,"percent_change":686,"volume":1918,"transactions":9,"vwap":1917},"2025-11-10",142.47,143.34,142.25,620800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1294,"percent_change":1765,"volume":1925,"transactions":9,"vwap":1924},"2025-11-07",141,143.16,135.17999,143.059998,546000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":593,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":593},"2025-11-06",136.78,141.87,136.59,6.24,4.62,762900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1923,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1923},"2025-11-05",133.32001,138.74001,132.67999,3.68,2.8,594400,{"date":1943,"open":1102,"high":1103,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",130.020004,131.5,1.12,0.86,569800,{"date":1950,"open":1389,"high":1189,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-03",128.72,130.38,-1.3,-0.99,436900,{"date":1957,"open":1183,"high":1958,"low":1959,"close":1960,"change":1403,"percent_change":454,"volume":1961,"transactions":9,"vwap":1960},"2025-10-31",131.85001,129.2,131.67999,669600,{"date":1963,"open":1964,"high":1965,"low":1353,"close":1802,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1802},"2025-10-30",129.78999,132.050003,1.2,0.92,321500,{"date":1970,"open":1136,"high":1600,"low":1971,"close":1215,"change":494,"percent_change":252,"volume":1972,"transactions":9,"vwap":1215},"2025-10-29",129.21001,368300,{"date":1974,"open":1224,"high":1651,"low":921,"close":1975,"change":729,"percent_change":1368,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",130.82001,230900,{"date":1978,"open":1938,"high":846,"low":1214,"close":1979,"change":1898,"percent_change":145,"volume":1980,"transactions":9,"vwap":1979},"2025-10-27",133.020004,310300,{"date":1982,"open":1428,"high":1983,"low":1984,"close":1985,"change":1681,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-24",134.39,132.029999,132.22,-1.03,261500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":833,"percent_change":907,"volume":1994,"transactions":9,"vwap":1993},"2025-10-23",133.52,133.89999,131.67,133.60001,310400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1224,"change":1254,"percent_change":833,"volume":2000,"transactions":9,"vwap":1224},"2025-10-22",131.55,132.8,130.61,523900,{"date":2002,"open":1126,"high":1945,"low":2003,"close":2004,"change":696,"percent_change":200,"volume":740,"transactions":9,"vwap":2004},"2025-10-21",129.99001,130.94,{"date":2006,"open":2007,"high":2008,"low":1545,"close":1204,"change":443,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1204},"2025-10-20",131.3,132.17,-0.41,332400,{"date":2012,"open":2013,"high":1984,"low":1395,"close":2014,"change":95,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-17",131.42,131.11,-0.15,385300,{"date":2018,"open":1641,"high":2019,"low":1557,"close":1449,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1449},"2025-10-16",135.52,-5.17,-3.79,444300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-15",138.87,139.42,135.2,136.48,-4.32,-3.07,431900,{"date":2033,"open":2034,"high":703,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-14",137.8,137.57001,140.8,2.46,1.78,494800,{"date":2041,"open":1008,"high":705,"low":2042,"close":2043,"change":2044,"percent_change":1225,"volume":2045,"transactions":9,"vwap":2043},"2025-10-13",136.13,138.34,0.79,423500,{"date":2047,"open":2048,"high":2048,"low":2049,"close":1841,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1841},"2025-10-10",143.71001,136.83,-5.81,-4.05,850500,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-09",147.46001,143.050003,143.36,-3.93,-2.67,434700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1269,"percent_change":46,"volume":2067,"transactions":9,"vwap":2066},"2025-10-08",147.33,147.88,146.35001,147.28999,321000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1452,"volume":1823,"transactions":9,"vwap":2073},"2025-10-07",148.37,148.99001,146.72,146.84,-0.89,{"date":2076,"open":2077,"high":177,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-06",150,147.52,147.73,-0.98,-0.66,563700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":80,"volume":2090,"transactions":9,"vwap":2088},"2025-10-03",147.10001,149.35001,146.070007,148.71001,1.61,420300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2085,"change":1565,"percent_change":66,"volume":2096,"transactions":9,"vwap":2085},"2025-10-02",145.8,147.42999,143.89,399600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":794,"percent_change":771,"volume":2103,"transactions":9,"vwap":2102},"2025-10-01",145.60001,147.080002,144.85001,146.5,535600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":519,"change":2109,"percent_change":1659,"volume":2110,"transactions":9,"vwap":519},"2025-09-30",144.39,146.48,143,1.18,585700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":94,"percent_change":1731,"volume":2117,"transactions":9,"vwap":2116},"2025-09-29",145.27,145.63,143.78999,144.53999,408500,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-26",144.16,145.92999,145.24001,2.1,1.47,382000,{"date":2127,"open":2128,"high":2129,"low":282,"close":2130,"change":2131,"percent_change":747,"volume":2132,"transactions":9,"vwap":2130},"2025-09-25",144.83,145.77,143.14,-1.31,456100,{"date":2134,"open":2135,"high":2136,"low":704,"close":2137,"change":1967,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-24",143.24001,144.92,144.45,0.64,463500,{"date":2141,"open":366,"high":2142,"low":743,"close":2143,"change":314,"percent_change":1947,"volume":2144,"transactions":9,"vwap":2143},"2025-09-23",144.49001,143.53,476600,{"date":2146,"open":2147,"high":462,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-22",141.66,139.47,142.3,1.03,0.73,371700,{"date":2154,"open":1910,"high":614,"low":720,"close":2155,"change":539,"percent_change":1829,"volume":2156,"transactions":9,"vwap":2155},"2025-09-19",141.27,1253300,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-18",138.5,141.56,140.78999,1.75,1.26,475700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1717,"change":472,"percent_change":697,"volume":2170,"transactions":9,"vwap":1717},"2025-09-17",139.080002,141.12,138.66,573600,{"date":2172,"open":2173,"high":2174,"low":712,"close":2175,"change":748,"percent_change":1453,"volume":2176,"transactions":9,"vwap":2175},"2025-09-16",138.14999,138.99001,138.67999,625000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":443,"percent_change":274,"volume":2183,"transactions":9,"vwap":2182},"2025-09-15",139.62,140.5,138.21001,139.32001,486300,{"date":2185,"open":2186,"high":2187,"low":208,"close":2188,"change":346,"percent_change":95,"volume":2189,"transactions":9,"vwap":2188},"2025-09-12",139.71001,140.77,139.86,309900,{"date":2191,"open":2192,"high":226,"low":2193,"close":2194,"change":2195,"percent_change":1482,"volume":2196,"transactions":9,"vwap":2194},"2025-09-11",136.92999,136.3,140.14,2.95,554100,{"date":2198,"open":2199,"high":832,"low":1812,"close":2200,"change":1687,"percent_change":1688,"volume":1362,"transactions":9,"vwap":2200},"2025-09-10",137.33,137.19,{"date":2202,"open":2203,"high":2204,"low":2049,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-09",137.3,138.82001,138.38,0.72,0.52,424200,{"date":2210,"open":807,"high":229,"low":2211,"close":830,"change":1954,"percent_change":1637,"volume":2212,"transactions":9,"vwap":830},"2025-09-08",136.77,575400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1986,"percent_change":676,"volume":2219,"transactions":9,"vwap":2218},"2025-09-05",139.34,139.98,137.39,138.64999,513500,{"date":2221,"open":1756,"high":1693,"low":1730,"close":2222,"change":1774,"percent_change":1294,"volume":2223,"transactions":9,"vwap":2222},"2025-09-04",139.67999,629200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":955,"volume":2231,"transactions":9,"vwap":2229},"2025-09-03",136.050003,137.50999,135.75999,137.42,0.55,372900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1671,"change":2237,"percent_change":453,"volume":2238,"transactions":9,"vwap":1671},"2025-09-02",135.98,136.89999,134.66,1.01,337000,{"date":2240,"open":1011,"high":1861,"low":2241,"close":2242,"change":777,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-29",135.49001,135.86,-0.53,364300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1067,"percent_change":472,"volume":2251,"transactions":9,"vwap":2250},"2025-08-28",136.029999,136.7,135.25,136.58,429400,{"date":2253,"open":2254,"high":2255,"low":856,"close":2256,"change":1624,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-27",133.74001,137.039993,136.089996,1.33,646500,{"date":2260,"open":855,"high":2261,"low":1156,"close":1035,"change":809,"percent_change":666,"volume":2262,"transactions":9,"vwap":1035},"2025-08-26",134.39999,422300,{"date":2264,"open":1035,"high":2265,"low":2266,"close":1778,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1778},"2025-08-25",134.67999,133.14999,-1.02,-0.76,224600,{"date":2271,"open":2272,"high":823,"low":2273,"close":2274,"change":2275,"percent_change":1765,"volume":2276,"transactions":9,"vwap":2274},"2025-08-22",133.84,133.44,134.61,1.55,249700,{"date":2278,"open":1991,"high":1055,"low":2279,"close":1779,"change":924,"percent_change":442,"volume":2280,"transactions":9,"vwap":1779},"2025-08-21",132.63,391500,{"date":2282,"open":1088,"high":2283,"low":2284,"close":840,"change":1277,"percent_change":2285,"volume":2286,"transactions":9,"vwap":840},"2025-08-20",134.7,133.24001,1.02,458900,{"date":2288,"open":1125,"high":2289,"low":1204,"close":1034,"change":2290,"percent_change":1653,"volume":2291,"transactions":9,"vwap":1034},"2025-08-19",132.77,2.36,266600,{"date":2293,"open":1997,"high":1997,"low":2294,"close":1507,"change":2295,"percent_change":867,"volume":2296,"transactions":9,"vwap":1507},"2025-08-18",130.2,-1.27,401800,{"date":2298,"open":1778,"high":1993,"low":1595,"close":1422,"change":826,"percent_change":2295,"volume":2299,"transactions":9,"vwap":1422},"2025-08-15",346300,{"date":2301,"open":2302,"high":2303,"low":1222,"close":855,"change":859,"percent_change":860,"volume":2304,"transactions":9,"vwap":855},"2025-08-14",133.78,133.87,412200,{"date":2306,"open":1171,"high":2307,"low":1952,"close":881,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":881},"2025-08-13",133.92999,3.02,2.31,348400,{"date":2312,"open":2313,"high":1134,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-12",128.7,128.0099945,130.78,2.41,1.88,347900,{"date":2320,"open":2321,"high":1250,"low":1349,"close":2322,"change":2323,"percent_change":264,"volume":2324,"transactions":9,"vwap":2322},"2025-08-11",129.72,128.37,-0.97,348100,{"date":2326,"open":2327,"high":1235,"low":1473,"close":2328,"change":2329,"percent_change":1946,"volume":2330,"transactions":9,"vwap":2328},"2025-08-08",128.55,129.34,1.43,716800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":473,"percent_change":201,"volume":2337,"transactions":9,"vwap":2336},"2025-08-07",127.83,128.89999,126.39,127.91,695600,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-06",122.88,130.17,127.66,3.34,2.69,685200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2206,"percent_change":1468,"volume":2352,"transactions":9,"vwap":2351},"2025-08-05",123.86,125.34,123.3,124.32,650900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2109,"percent_change":1444,"volume":2359,"transactions":9,"vwap":2358},"2025-08-04",123.35,124.12,122.74,123.6,545900,{"date":2361,"open":1319,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-01",124.6,122.11,122.42,-2.48,-1.99,601000,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-31",122.98,126.22,124.9,1.1,0.89,461800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1808,"volume":2383,"transactions":9,"vwap":2381},"2025-07-30",126.12,126.6,123.21,123.8,-1.9,383500,{"date":2385,"open":1530,"high":2386,"low":2387,"close":2388,"change":2206,"percent_change":1468,"volume":2389,"transactions":9,"vwap":2388},"2025-07-29",126.93,124.99,125.7,396300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":191,"percent_change":2323,"volume":2396,"transactions":9,"vwap":2395},"2025-07-28",126.34,126.74,124.76,124.98,443900,{"date":2398,"open":2399,"high":1359,"low":2400,"close":1298,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1298},"2025-07-25",125.91,125.48,0.44,0.35,536700,{"date":2405,"open":2406,"high":1164,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-24",127.7,125.68,125.77,-2.62,-2.04,397100,{"date":2413,"open":967,"high":967,"low":2414,"close":1127,"change":1355,"percent_change":397,"volume":2415,"transactions":9,"vwap":1127},"2025-07-23",127.37,286700,{"date":2417,"open":2418,"high":1290,"low":2378,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-07-22",126.38,128.50999,2.68,2.13,471500,{"date":2424,"open":2425,"high":1493,"low":2426,"close":2427,"change":1113,"percent_change":1369,"volume":2428,"transactions":9,"vwap":2427},"2025-07-21",127.6,125.79,125.83,394800,{"date":2430,"open":2431,"high":2334,"low":2432,"close":2433,"change":644,"percent_change":303,"volume":2434,"transactions":9,"vwap":2433},"2025-07-18",127.39,127.13,127.46,383300,{"date":2436,"open":2395,"high":2437,"low":2438,"close":2439,"change":1028,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-17",127.57,124.82,127.34,1.53,549600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1798,"percent_change":1453,"volume":2448,"transactions":9,"vwap":2447},"2025-07-16",126.7,127.61,124.81,125.42,704500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":1530,"change":1666,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1530},"2025-07-15",126.89,127.55,125.41,-1.85,635700,{"date":2457,"open":2458,"high":1480,"low":2459,"close":1480,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1480},"2025-07-14",126.32,126.11,2.06,1.63,411300,{"date":2464,"open":2465,"high":1251,"low":2371,"close":2458,"change":2466,"percent_change":1179,"volume":2467,"transactions":9,"vwap":2458},"2025-07-11",127.16,-1.44,394400,{"date":2469,"open":2470,"high":1127,"low":2471,"close":2472,"change":1058,"percent_change":378,"volume":2473,"transactions":9,"vwap":2472},"2025-07-10",126.080002,125.93,127.76,395100,{"date":2475,"open":2476,"high":2477,"low":1319,"close":2371,"change":666,"percent_change":171,"volume":2478,"transactions":9,"vwap":2371},"2025-07-09",125.8,126.49,564800,{"date":2480,"open":2481,"high":2414,"low":2482,"close":2483,"change":777,"percent_change":686,"volume":2484,"transactions":9,"vwap":2483},"2025-07-08",125.9,125.2,125.69,733300,{"date":2486,"open":2487,"high":2488,"low":1581,"close":2489,"change":2267,"percent_change":1752,"volume":2490,"transactions":9,"vwap":2489},"2025-07-07",126.82,127.75,126.41,513000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":1551,"change":2496,"percent_change":2162,"volume":2497,"transactions":9,"vwap":1551},"2025-07-03",127,127.58,125.010002,2.19,376500,{"date":2499,"open":2500,"high":1327,"low":2501,"close":2502,"change":923,"percent_change":1751,"volume":2503,"transactions":9,"vwap":2502},"2025-07-02",126.42,122.84,125.24,546300,{"date":2505,"open":2471,"high":1327,"low":2506,"close":2507,"change":171,"percent_change":540,"volume":2508,"transactions":9,"vwap":2507},"2025-07-01",125.059998,126.63,498200,{"date":2510,"open":2372,"high":2477,"low":2511,"close":1298,"change":2512,"percent_change":2150,"volume":2513,"transactions":9,"vwap":1298},"2025-06-30",124.44,1.29,376600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2230,"percent_change":2401,"volume":2520,"transactions":9,"vwap":2519},"2025-06-27",124.37,125.82,123.71,124.92,965800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2516,"change":1036,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2516},"2025-06-26",123.040001,124.45,122.82,1.38,474400,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-25",125.85,122.35,122.68,-3.45,-2.74,489800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":1523,"change":72,"percent_change":53,"volume":2541,"transactions":9,"vwap":1523},"2025-06-24",126.27,126.86,125.13,510000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2470,"change":1774,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2470},"2025-06-23",124,126.19,123.59,1.83,305700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1553,"percent_change":1967,"volume":2555,"transactions":9,"vwap":2554},"2025-06-20",123.26,124.51,122.79,123.82,703200,{"date":2557,"open":2558,"high":2495,"low":2559,"close":2560,"change":2561,"percent_change":2081,"volume":2562,"transactions":9,"vwap":2560},"2025-06-18",123.24,122.65,122.69,-0.82,695000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1453,"percent_change":1423,"volume":2569,"transactions":9,"vwap":2568},"2025-06-17",123.2,124.040001,121.98,123.51,696100,{"date":2571,"open":2572,"high":2453,"low":2573,"close":2574,"change":1495,"percent_change":645,"volume":2575,"transactions":9,"vwap":2574},"2025-06-16",124.5,123.36,123.97,541500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1383,"percent_change":1687,"volume":2582,"transactions":9,"vwap":2581},"2025-06-13",124.25,125.54,123.43,123.87,612700,{"date":2584,"open":2585,"high":2586,"low":2363,"close":2587,"change":2316,"percent_change":707,"volume":2588,"transactions":9,"vwap":2587},"2025-06-12",122.41,125.43,125.36,456400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1144,"volume":2596,"transactions":9,"vwap":2594},"2025-06-11",123.68,124.089996,122.59,122.95,-0.9,582700,{"date":2598,"open":2599,"high":2600,"low":2355,"close":2601,"change":252,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-10",124.34,124.79,123.85,-0.62,387600,{"date":2605,"open":2495,"high":2506,"low":2606,"close":2607,"change":443,"percent_change":1502,"volume":2608,"transactions":9,"vwap":2607},"2025-06-09",121.75,124.62,421700,{"date":2610,"open":2599,"high":2611,"low":2601,"close":2612,"change":2123,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-06",125.66,125.16,1.71,400700,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":777,"percent_change":1798,"volume":2620,"transactions":9,"vwap":2619},"2025-06-05",123.84,122.4,123.059998,536000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":264,"percent_change":1452,"volume":2627,"transactions":9,"vwap":2626},"2025-06-04",124.97,125.87,123.73,123.78,515800,{"date":2629,"open":2630,"high":2506,"low":2631,"close":2632,"change":1877,"percent_change":1596,"volume":2633,"transactions":9,"vwap":2632},"2025-06-03",124.75,122.6,124.53,421900,{"date":2635,"open":2565,"high":2636,"low":2637,"close":1312,"change":907,"percent_change":412,"volume":2638,"transactions":9,"vwap":1312},"2025-06-02",124.89,122.56,414000,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":131,"percent_change":1898,"volume":2644,"transactions":9,"vwap":2643},"2025-05-30",121.85,124.080002,123.98,886500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1277,"percent_change":1946,"volume":2651,"transactions":9,"vwap":2650},"2025-05-29",121.77,123.010002,121.48,122.99,296000,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-28",123.13,123.72,121.44,121.63,-1.8,-1.46,405400,{"date":2662,"open":2364,"high":2663,"low":2664,"close":2580,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2580},"2025-05-27",123.56,121.18,1.89,1.56,368900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":596,"percent_change":644,"volume":1631,"transactions":9,"vwap":2673},"2025-05-23",120.62,122,120.6,121.54,{"date":2675,"open":2676,"high":1321,"low":178,"close":2677,"change":2659,"percent_change":1687,"volume":2678,"transactions":9,"vwap":2677},"2025-05-22",122.97,121.4,454800,{"date":2680,"open":2681,"high":2682,"low":2501,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-05-21",124.8,125,122.86,-2.86,-2.27,365800,{"date":2688,"open":1289,"high":2689,"low":2611,"close":2690,"change":2691,"percent_change":368,"volume":2692,"transactions":9,"vwap":2690},"2025-05-20",127.38,125.72,-1.42,311000,{"date":2694,"open":2695,"high":1551,"low":2378,"close":1276,"change":2207,"percent_change":66,"volume":2696,"transactions":9,"vwap":1276},"2025-05-19",126.43,277700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":707,"volume":2704,"transactions":9,"vwap":2702},"2025-05-16",124.42,126.96,124.26,126.62,2.43,358800,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":2038,"volume":2711,"transactions":9,"vwap":2709},"2025-05-15",122.019997,124.46,124.19,2.17,295800,{"date":2713,"open":2714,"high":2438,"low":2715,"close":2707,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2707},"2025-05-14",123.79,121.52,-2.23,-1.79,663400,{"date":2720,"open":2625,"high":2721,"low":2350,"close":2578,"change":794,"percent_change":522,"volume":2722,"transactions":9,"vwap":2578},"2025-05-13",125.29,447500,{"date":2724,"open":2593,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-12",123.57,121.73,123.47,1.65,1.35,460600,{"date":2732,"open":2733,"high":2565,"low":2734,"close":2735,"change":2080,"percent_change":1752,"volume":2736,"transactions":9,"vwap":2735},"2025-05-09",122.62,121.64,121.82,531500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-05-08",122.37,124.059998,122.099998,122.8,0.81,0.66,549900,{"date":2747,"open":2544,"high":2408,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-05-07",121.49,121.99,-7.98,-6.14,1021600,{"date":2754,"open":2755,"high":1539,"low":2756,"close":2757,"change":1947,"percent_change":1403,"volume":2758,"transactions":9,"vwap":2757},"2025-05-06",128.42,128.34,129.97,395400,{"date":2760,"open":2761,"high":1600,"low":2762,"close":2761,"change":1798,"percent_change":859,"volume":2763,"transactions":9,"vwap":2761},"2025-05-05",129.11,128.46001,262100,{"date":2765,"open":2766,"high":1183,"low":2418,"close":1353,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":1353},"2025-05-02",127.26,3.58,2.84,305100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2459,"change":253,"percent_change":1502,"volume":2775,"transactions":9,"vwap":2459},"2025-05-01",124.88,127.15,123.96,568300,{"date":2777,"open":1493,"high":1493,"low":2511,"close":2778,"change":1681,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-04-30",126.66,-1.08,444900,{"date":2782,"open":2783,"high":2784,"low":2470,"close":1493,"change":2151,"percent_change":1225,"volume":2785,"transactions":9,"vwap":1493},"2025-04-29",126.68,128.31,249000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1659,"percent_change":1066,"volume":2792,"transactions":9,"vwap":2791},"2025-04-28",127.029999,128.16,126.54,127.31,257100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2477,"change":2798,"percent_change":2410,"volume":1059,"transactions":9,"vwap":2477},"2025-04-25",128.13,128.67999,125.45,-2.64,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2744,"percent_change":454,"volume":2805,"transactions":9,"vwap":2804},"2025-04-24",127.87,129.44,127.35,129.13,293400,{"date":2807,"open":2808,"high":2809,"low":2452,"close":2810,"change":2779,"percent_change":241,"volume":2811,"transactions":9,"vwap":2810},"2025-04-23",129.89,131.17999,128.47,331000,{"date":2813,"open":1366,"high":1244,"low":2814,"close":1143,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":1143},"2025-04-22",126.76,4.09,3.26,226400,{"date":182,"open":2819,"high":2819,"low":2708,"close":2820,"change":1884,"percent_change":1129,"volume":2821,"transactions":9,"vwap":2820},127.95,125.46,307300]