[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFL":3,"homepage-market-summary":30,"stock-historical-AFL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AFL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aflac Inc.","NYSE",null,"ACCIDENT & HEALTH INSURANCE","Aflac Inc offers supplemental health insurance and life insurance in the United States and Japan. In addition to its cancer policies, the company has broadened its product offerings to include accident, dental and vision, disability, and long-term-care insurance. It markets its products through independent distributors, selling the majority of its policies directly to consumers at their places of work, and also reaches out to its customers outside of their worksite through digital mediums. The company has two reportable business segments: Aflac Japan, which generates the maximum revenue, and Aflac U.S.","12,716","Columbus, GA",{"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},111.18,111.74,112.01,110.655,111.78,-0.6,-0.54,1464825.574246,33321,111.1797,130.22,0.148359,3728637.909577973,85.4,10632,{"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":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},96.95,2306720,841952654.633012,5.92,"2025-04-21",[183,184,194,204,215,226,237,247,258,269,280,291,302,312,322,332,341,352,363,373,384,393,404,414,423,433,442,453,463,472,480,490,501,512,523,533,542,550,561,571,581,591,602,612,623,634,644,655,664,675,684,694,703,714,723,732,741,749,758,767,775,781,789,795,803,812,820,827,834,842,849,857,866,871,879,885,893,900,905,910,917,925,934,943,951,960,968,976,984,993,998,1005,1014,1022,1030,1039,1045,1052,1059,1065,1072,1080,1086,1091,1097,1104,1113,1120,1127,1136,1144,1151,1157,1164,1168,1175,1181,1190,1197,1204,1212,1220,1228,1235,1244,1251,1258,1264,1273,1282,1290,1297,1305,1313,1320,1328,1336,1345,1352,1358,1366,1375,1380,1385,1392,1401,1409,1416,1422,1428,1435,1442,1450,1457,1466,1471,1479,1485,1491,1495,1503,1509,1515,1522,1527,1535,1542,1550,1558,1565,1573,1580,1585,1593,1602,1609,1615,1622,1629,1638,1644,1650,1655,1660,1666,1673,1679,1685,1691,1700,1706,1712,1718,1723,1729,1734,1738,1743,1749,1756,1762,1768,1775,1783,1788,1794,1799,1804,1810,1816,1820,1825,1831,1838,1843,1849,1854,1859,1865,1872,1877,1884,1890,1896,1902,1909,1915,1923,1930,1936,1942,1949,1956,1962,1968,1975,1980,1985,1991,1997,2002,2009,2016,2022,2029,2032,2038,2044,2049,2052,2058,2063,2067,2072,2076,2082,2086,2092,2099,2105,2110,2115,2122,2126,2132,2138,2143,2150,2154,2162,2168,2174,2181,2190,2194,2201,2205,2212,2217,2224,2229,2235,2242,2248,2254,2262,2269,2276,2283,2290,2296,2304,2311,2319,2325,2332,2340,2347,2356,2363,2370,2377,2383,2390,2397,2404,2411,2418,2425,2432,2437,2445,2452,2458,2465,2472,2477,2484,2491,2498,2505,2512,2518,2524,2531,2537,2542,2548,2555,2562,2568,2574,2580,2584,2590,2594,2598,2605,2613,2621,2627,2633,2640,2647,2651,2656,2662,2666,2673,2680,2686,2691,2697,2701,2706,2711,2716,2724,2730,2736,2740,2747,2752,2756,2762],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",113.3,113.6,111.73,-1.88,-1.65,1774352.616194,29662,112.1944,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":106,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",112.75,113.69,112.17,113.66,0.1,1510022.646153,33196,113.3575,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",114.06,114.4099,113.1,113.55,-0.17,-0.15,1484190.66184,33372,113.6202,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",114.24,114.46,113.015,113.72,-0.29,-0.25,1657785.212284,34289,113.5223,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",115.77,116.1,113.81,114.01,-1.22,-1.06,1600456.029521,32695,114.6453,{"date":238,"open":206,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",116.19,114.04,115.23,0.63,0.55,1928682.424485,34895,115.2058,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",115.02,115.06,114.12,114.6,-0.58,-0.5,1997741.21907,34494,114.5624,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",116.41,116.73,114.985,115.18,-1.15,-0.99,1886389.978522,35360,115.4801,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",115.57,116.82,115.1,116.33,-0.27,-0.23,6747739.583167,36947,116.2894,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",117.02,117.18,115.82,116.6,-0.21,-0.18,1720972.202026,33844,116.5756,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",117.23,118.09,116.15,116.81,-0.74,-0.63,2475691.313891,38520,117.04,{"date":303,"open":296,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",117.77,116.03,117.55,0.54,0.46,1847115.888786,38544,117.3021,{"date":313,"open":314,"high":315,"low":206,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",116.5,117.09,117.01,1.73,1.5,1808727.585024,40663,116.7333,{"date":323,"open":324,"high":228,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",115.72,114.3,115.28,0.81,0.71,1408602.047484,32663,115.1042,{"date":333,"open":334,"high":335,"low":187,"close":336,"change":275,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",115.74,115.95,114.47,-0.24,2005085.764581,45214,114.298,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",114.76,115.265,114.39,114.74,-0.42,-0.36,1757300.832252,38343,114.825,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",116.59,116.78,114.87,115.16,-2.05,-1.75,2139467.276865,40700,115.4568,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":264,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",117.51,118.375,117.05,117.21,-0.97,1909297.978494,36680,117.463,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",118.46,119.1894,118.21,118.36,1.12,0.96,2055186.613144,39601,118.5393,{"date":385,"open":386,"high":387,"low":335,"close":388,"change":389,"percent_change":101,"volume":390,"transactions":391,"vwap":392},"2026-09-02",116.34,117.505,117.24,1.22,2201497.63,39497,117.1661,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",116.76,117.35,114.86,116.02,0.17,0.15,3167290.872407,49644,115.7967,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":253,"volume":411,"transactions":412,"vwap":413},"2026-08-31",116.51,116.63,115.695,115.85,-0.67,3857676.089712,44273,116.0051,{"date":415,"open":388,"high":416,"low":239,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",117.59,116.52,-0.06,-0.05,2739131.661379,38585,116.5339,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":297,"volume":430,"transactions":431,"vwap":432},"2026-08-27",116.44,117.365,116.0445,116.58,-0.87,1773538.418266,32860,116.6578,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":80,"volume":439,"transactions":440,"vwap":441},"2026-08-26",116.45,117.675,117.45,1.27,1684304.258184,30869,117.3735,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",118.15,118.44,116.11,116.18,-2.02,-1.71,1808292.558345,35617,116.5076,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",117.08,118.3,118.2,2.13,1.84,1352299.497257,35470,118.0304,{"date":464,"open":406,"high":283,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",115.97,116.07,-0.1,-0.09,1993064.508238,34294,116.2854,{"date":473,"open":474,"high":475,"low":284,"close":474,"change":476,"percent_change":221,"volume":477,"transactions":478,"vwap":479},"2026-08-20",116.17,117.32,-0.34,1917126.854986,41589,116.594,{"date":481,"open":482,"high":483,"low":484,"close":406,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",120.01,121.05,116.0048,-5.22,-4.29,2774452.771822,55619,117.4137,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",122.21,122.79,121.53,121.73,0.75,0.62,1939750.030539,40455,121.986,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",121.3,122.4,120.92,120.98,-0.47,-0.39,1491370.580102,35784,121.3692,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",120.97,121.905,120.725,121.45,0.35,0.29,1438015.617403,36816,121.4716,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":46,"volume":530,"transactions":531,"vwap":532},"2026-08-13",121.29,121.89,119.74,121.1,0.37,1551343.142109,35540,121.1098,{"date":534,"open":535,"high":517,"low":536,"close":537,"change":476,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",120.19,120.0748,120.73,-0.28,1357772.160219,33760,120.8085,{"date":543,"open":544,"high":526,"low":545,"close":544,"change":429,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",121.07,120.93,-0.71,1632108.844297,38295,121.3247,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",124.1,124.8,121.17,121.94,-2.67,-2.14,3394969.124519,50496,122.2052,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":358,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",126.66,126.99,122.91,124.61,-1.62,2341352.577177,47325,124.3308,{"date":572,"open":573,"high":574,"low":575,"close":563,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",126.25,126.785,125.47,1.1,0.88,2020600.355484,41833,126.2927,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":66,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",125.51,125.875,124.28,125.56,0.33,2038048.270226,41989,125.1454,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",125.79,126.489,124.45,125.15,-1.56,-1.23,2439085.330729,48726,125.2319,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":20,"volume":609,"transactions":610,"vwap":611},"2026-08-03",127.84,128.3,126.3,126.71,-0.77,1899498.372553,41094,126.8572,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",126.51,128.03,126,127.48,0.12,0.09,1916839.509962,36901,127.5436,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",128.32,128.45,126.072522,127.36,-1.31,-1.02,1681013.062441,38375,127.2219,{"date":635,"open":636,"high":25,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",129.17,128.31,128.67,-0.88,-0.68,1702463.707954,40847,129.0536,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",127.64,129.62,127,129.55,2.99,2.36,1853005.888827,38251,129.2307,{"date":656,"open":583,"high":657,"low":658,"close":659,"change":380,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",126.87,125.5,126.56,0.76,1810074.370605,39078,126.4683,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",124.29,125.705,123.75,125.6,1.26,1.01,1466441.614873,33127,125.3679,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":660,"percent_change":145,"volume":681,"transactions":682,"vwap":683},"2026-07-23",123.66,124.615,122.67,124.34,1543635.466195,32390,124.0886,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",123.78,124.53,122.945,123.58,-0.01,1567123.36937,33118,123.5519,{"date":695,"open":668,"high":696,"low":697,"close":698,"change":699,"percent_change":508,"volume":700,"transactions":701,"vwap":702},"2026-07-21",123.83,122.425,123.59,-0.49,2049700.196551,34818,123.3244,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",124.73,125.05,123.9,124.08,-0.64,-0.51,1672034.472252,35380,124.251,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",124.019997,125.93,123.96,124.72,1.7,1.38,4031500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",121.39,123.22,121,123.019997,2.01,1.66,2513100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",121.5,122.56,120.55,121.010002,-1.04,-0.85,1918200,{"date":742,"open":743,"high":668,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-14",122.52,122.019997,122.050003,-1.25,-1.01,1791400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",122.98,124,122,123.3,1.39,1.14,1620100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",122.17,122.54,120.94,121.91,-0.08,-0.07,1193200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":243,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",121.58,122.34,120.68,121.99,0.45,1788800,{"date":776,"open":753,"high":753,"low":777,"close":778,"change":419,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",120.58,121.44,-0.04,1630400,{"date":782,"open":727,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",122.8,119.050003,121.49,1.02,0.85,1667600,{"date":790,"open":727,"high":494,"low":791,"close":792,"change":793,"percent_change":476,"volume":794,"transactions":9,"vwap":792},"2026-07-06",119.63,120.47,-0.41,1563000,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-07-02",118.73,120.88,117.61,2.39,2.02,1762400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",117.98,119.71,117.48,118.49,1.24,1.06,1942300,{"date":813,"open":814,"high":791,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",119.48,117.16,117.25,-2.83,-2.36,2276400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":765,"percent_change":418,"volume":826,"transactions":9,"vwap":825},"2026-06-29",119.9,120.29,119.31,120.080002,1681800,{"date":828,"open":824,"high":829,"low":808,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",120.2,120.15,1.92,1.62,3536400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":66,"volume":841,"transactions":9,"vwap":839},"2026-06-25",118,120.27,116.9,118.23,0.48,1938400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":738,"percent_change":639,"volume":848,"transactions":9,"vwap":847},"2026-06-24",119.089996,119.29,117.11,117.75,2132200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":831,"volume":856,"transactions":9,"vwap":854},"2026-06-23",117.8,118.98,116.57,118.79,2.24,3460500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",115.5,117.72,115.43,116.55,1.08,0.94,3990000,{"date":867,"open":816,"high":816,"low":336,"close":868,"change":608,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",115.47,-0.66,6380100,{"date":872,"open":395,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",117.57,116.2,116.24,-1.17,-1,3504400,{"date":880,"open":860,"high":456,"low":881,"close":882,"change":773,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",116.48,117.41,0.38,3578500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":546,"volume":892,"transactions":9,"vwap":890},"2026-06-15",117.080002,118.099998,116.66,116.96,-0.84,2439200,{"date":894,"open":862,"high":895,"low":896,"close":851,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":851},"2026-06-12",118.39,115.66,1.35,1.16,2576900,{"date":901,"open":902,"high":377,"low":903,"close":435,"change":869,"percent_change":140,"volume":904,"transactions":9,"vwap":435},"2026-06-11",117.87,116.27,2645500,{"date":906,"open":425,"high":907,"low":284,"close":846,"change":318,"percent_change":908,"volume":909,"transactions":9,"vwap":846},"2026-06-10",117.65,1.3,2407500,{"date":911,"open":912,"high":853,"low":913,"close":914,"change":529,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-09",115.099998,114.42,115.61,0.32,2787700,{"date":918,"open":475,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",117.56,115.11,115.24,-3,-2.54,2676700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",116.14,118.83,114.69,118.24,2.95,2.56,2090800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",115.63,116.7,114.82,115.29,0.79,0.69,2330100,{"date":944,"open":945,"high":946,"low":196,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",113.48,116.38,114.5,0.87,0.77,3931100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",112.55,113.91,111.93,113.63,1.52,1.36,2617900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":538,"volume":967,"transactions":9,"vwap":965},"2026-06-01",111.84,113.050003,110.54,112.11,-0.31,2281500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":286,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-29",112.54,113.8,111.91,112.42,-0.19,6986400,{"date":977,"open":345,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",114.99,112.56,112.63,-2.22,-1.93,3037800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",116.85,117.26,114.37,114.85,-1.97,-1.69,2474700,{"date":994,"open":995,"high":304,"low":996,"close":272,"change":738,"percent_change":639,"volume":997,"transactions":9,"vwap":272},"2026-05-26",117,116.46,2349500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":72,"percent_change":53,"volume":1004,"transactions":9,"vwap":1003},"2026-05-22",118.31,118.41,117.28,117.86,2296200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",116,118.12,115.81,117.81,0.59,0.5,2851800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":877,"volume":1021,"transactions":9,"vwap":1019},"2026-05-20",117.95,118.66,116.88,117.22,-1.19,2057900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1001,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1001},"2026-05-19",118.74,119.81,117.4,-0.26,-0.22,1795100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",116.99,118.81,116.3,118.67,1.86,1.59,1956600,{"date":1040,"open":1041,"high":1042,"low":914,"close":296,"change":171,"percent_change":1043,"volume":1044,"transactions":9,"vwap":296},"2026-05-15",117.010002,117.6,0.36,1908500,{"date":1046,"open":1007,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":940,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",116.93,115.42,116.39,0.91,1757100,{"date":1053,"open":1054,"high":1055,"low":251,"close":1056,"change":640,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",115.49,116.68,115.48,-0.59,1632400,{"date":1060,"open":1061,"high":1055,"low":913,"close":1062,"change":1063,"percent_change":1011,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",115.88,116.16,0.68,2161700,{"date":1066,"open":1067,"high":271,"low":1068,"close":1056,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1056},"2026-05-11",113.75,113.41,2.38,2.1,2055800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":254,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",113.65,114.13,112.86,113.099998,-0.44,1509100,{"date":1081,"open":1082,"high":1067,"low":1083,"close":187,"change":1084,"percent_change":157,"volume":1085,"transactions":9,"vwap":187},"2026-05-07",113.19,112,0.2,1888100,{"date":1087,"open":947,"high":859,"low":1088,"close":1089,"change":233,"percent_change":150,"volume":1090,"transactions":9,"vwap":1089},"2026-05-06",113.39,113.4,2664200,{"date":1092,"open":1093,"high":1094,"low":980,"close":218,"change":1095,"percent_change":174,"volume":1096,"transactions":9,"vwap":218},"2026-05-05",113.26,114.93,1.13,2422300,{"date":1098,"open":965,"high":1099,"low":1100,"close":1101,"change":773,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",114.040001,111.69,113.33,0.4,2309600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",113.85,114.9,112.65,112.88,-0.79,-0.69,2283100,{"date":1114,"open":1115,"high":220,"low":1116,"close":1117,"change":923,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-30",112.27,109.55,113.67,-2.19,4138000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":764,"percent_change":765,"volume":1126,"transactions":9,"vwap":1125},"2026-04-29",115.94,116.75,115.4,116.21,2355100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-28",115.9,117.059998,115.35,116.29,1.61,1.4,1790000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":72,"volume":1143,"transactions":9,"vwap":1141},"2026-04-27",113.78,115.59,113.35,114.68,0.06,1796100,{"date":1145,"open":336,"high":1146,"low":1147,"close":1148,"change":254,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-24",115.62,113.97,114.62,-0.43,1852700,{"date":1152,"open":1153,"high":1154,"low":1148,"close":1155,"change":529,"percent_change":915,"volume":1156,"transactions":9,"vwap":1155},"2026-04-23",115.21,115.87,115.12,1774400,{"date":1158,"open":1159,"high":1007,"low":1160,"close":1161,"change":232,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-22",115.79,114.22,114.75,-1.05,1921200,{"date":1165,"open":1166,"high":937,"low":343,"close":465,"change":908,"percent_change":1095,"volume":1167,"transactions":9,"vwap":465},"2026-04-21",114.83,2928600,{"date":1169,"open":1170,"high":1139,"low":1171,"close":1172,"change":400,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",114.31,113.7,114.67,0.13,1618400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":327,"percent_change":328,"volume":1180,"transactions":9,"vwap":1179},"2026-04-17",112.96,115.6,114.52,4906300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-16",112.7,113.9,112.21,113.71,0.73,0.65,1726600,{"date":1191,"open":1192,"high":1068,"low":188,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-15",111.81,112.98,1.04,0.93,2032100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":95,"percent_change":287,"volume":1203,"transactions":9,"vwap":1202},"2026-04-14",111.42,112.38,110.010002,111.94,1666900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":908,"volume":1211,"transactions":9,"vwap":1209},"2026-04-13",109.68,112.28,109.080002,112.14,1.44,1522800,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",113.080002,110.66,110.7,-2.37,-2.1,1798500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1142,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",112.5,113.76,111.66,113.07,0.07,2036400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":79,"percent_change":855,"volume":1234,"transactions":9,"vwap":1233},"2026-04-08",110,113.010002,109.73,113,2174100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-07",110.17,110.88,109.54,110.52,0.26,0.24,1634100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1028,"percent_change":95,"volume":1250,"transactions":9,"vwap":1249},"2026-04-06",109.95,110.86,109.44,110.26,1398800,{"date":1252,"open":1253,"high":964,"low":1254,"close":1255,"change":1256,"percent_change":949,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",109.5,109.059998,110.48,0.84,1438500,{"date":1259,"open":1232,"high":1260,"low":1261,"close":1262,"change":765,"percent_change":418,"volume":1263,"transactions":9,"vwap":1262},"2026-04-01",110.39,108.93,109.64,1966500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",109.24,109.86,107.79,109.71,1.54,1.42,2481200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",107.099998,108.9,106.67,108.17,1.76,1.65,2149500,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-27",108.73,106.35,106.41,-1.8,-1.66,2330300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":174,"percent_change":1195,"volume":1296,"transactions":9,"vwap":1295},"2026-03-26",107.28,108.33,107.029999,108.21,2473300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":671,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-25",106.78,107.39,106.23,107.21,0.95,1995300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":347,"volume":1312,"transactions":9,"vwap":1310},"2026-03-24",106.22,106.91,105.76,106.2,-0.45,3177400,{"date":1314,"open":1268,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1102,"volume":1319,"transactions":9,"vwap":1317},"2026-03-23",108.62,106.29,106.65,0.43,3627300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1307,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1307},"2026-03-20",107.59,108.16,106.029999,-0.95,-0.89,6760700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1111,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",107.95,108.66,106.73,107.17,-0.75,3081500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",108.57,109.2,107.73,107.92,-1.6,-1.46,2548900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":66,"percent_change":883,"volume":1351,"transactions":9,"vwap":1350},"2026-03-17",110.029999,110.69,108.85,109.52,1648800,{"date":1353,"open":1354,"high":1355,"low":1208,"close":1356,"change":1102,"percent_change":529,"volume":1357,"transactions":9,"vwap":1356},"2026-03-16",109.42,110.2,109.11,1914300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":891,"volume":1365,"transactions":9,"vwap":1363},"2026-03-13",110.33,110.82,108.69,108.71,-0.92,1882200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",109,110.050003,108.4,109.63,0.3,0.27,2246200,{"date":1376,"open":1377,"high":1249,"low":1208,"close":1378,"change":369,"percent_change":639,"volume":1379,"transactions":9,"vwap":1378},"2026-03-11",109.93,109.33,2424800,{"date":1381,"open":1377,"high":1382,"low":1254,"close":1383,"change":618,"percent_change":106,"volume":1384,"transactions":9,"vwap":1383},"2026-03-10",111.82,110.3,2177300,{"date":1386,"open":1387,"high":1240,"low":1388,"close":1389,"change":1390,"percent_change":877,"volume":1391,"transactions":9,"vwap":1389},"2026-03-09",110.089996,108.26,110.18,-1.11,2802800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-06",110.29,111.49,108.98,111.29,0.25,0.23,2276500,{"date":1402,"open":1403,"high":16,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",111.41,110.19,111.040001,-1.44,-1.28,2264800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":72,"percent_change":53,"volume":1415,"transactions":9,"vwap":1414},"2026-03-04",112.089996,112.93,111.21,112.48,1833000,{"date":1417,"open":1418,"high":1109,"low":1419,"close":1420,"change":1364,"percent_change":87,"volume":1421,"transactions":9,"vwap":1420},"2026-03-03",111.89,110.64,112.43,2711800,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1140,"change":171,"percent_change":529,"volume":1427,"transactions":9,"vwap":1140},"2026-03-02",112.49,114.29,112.33,2045800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1412,"change":738,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1412},"2026-02-27",114.35,114.53,112.71,-0.91,3772000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1147,"change":1440,"percent_change":958,"volume":1441,"transactions":9,"vwap":1147},"2026-02-26",112.95,114.029999,112.58,1.53,1901800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-25",112.59,113.019997,110.93,112.44,-0.02,1756400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":106,"percent_change":200,"volume":1456,"transactions":9,"vwap":1455},"2026-02-24",112.16,113.029999,111.31,112.46,1678000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-23",114.26,114.91,112.080002,112.35,-1.68,-1.47,2191300,{"date":1467,"open":1468,"high":1075,"low":1469,"close":1438,"change":438,"percent_change":1095,"volume":1470,"transactions":9,"vwap":1438},"2026-02-20",113.62,112.3,1738300,{"date":1472,"open":1473,"high":1474,"low":1455,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-19",113.51,114.27,112.76,-0.86,-0.76,2336700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1468,"change":1287,"percent_change":597,"volume":1484,"transactions":9,"vwap":1468},"2026-02-18",114.79,115.14,113.11,1978600,{"date":1486,"open":1009,"high":1487,"low":346,"close":1048,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1048},"2026-02-17",116.67,0.51,0.44,2021400,{"date":1492,"open":1493,"high":474,"low":947,"close":1460,"change":369,"percent_change":891,"volume":1494,"transactions":9,"vwap":1460},"2026-02-13",115.19,2524500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1061,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1061},"2026-02-12",116.47,118.17,115.75,-0.37,-0.32,2568400,{"date":1504,"open":1505,"high":1055,"low":1506,"close":1507,"change":529,"percent_change":915,"volume":1508,"transactions":9,"vwap":1507},"2026-02-11",115.8,113.23,116.25,3059000,{"date":1510,"open":1511,"high":428,"low":1222,"close":1061,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1061},"2026-02-10",113.36,2.68,2.37,2002100,{"date":1516,"open":407,"high":1517,"low":1214,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-09",117.2,113.2,-3.95,-3.37,2346900,{"date":1523,"open":851,"high":1524,"low":868,"close":1525,"change":1501,"percent_change":275,"volume":1526,"transactions":9,"vwap":1525},"2026-02-06",118.71,117.15,3058100,{"date":1528,"open":1529,"high":1530,"low":19,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-05",112.47,119.32,117.47,3.85,3.39,3604700,{"date":1536,"open":1233,"high":1537,"low":1538,"close":1468,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1468},"2026-02-04",114.88,111.37,1.58,1.41,2662000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":619,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-03",111.3,113.25,110.36,112.040001,0.08,2292100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":174,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-02",111.5,112.099998,110.28,111.95,0.9,2327400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1489,"percent_change":1102,"volume":1564,"transactions":9,"vwap":1563},"2026-01-30",110.25,111.26,109.66,110.95,3669900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1037,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-29",109.4,110.74,109.23,110.51,1.46,2490300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":307,"percent_change":1012,"volume":1579,"transactions":9,"vwap":1578},"2026-01-28",108,109.099998,107.25,108.92,1637600,{"date":1581,"open":1315,"high":1576,"low":1582,"close":1583,"change":140,"percent_change":710,"volume":1584,"transactions":9,"vwap":1583},"2026-01-27",108.010002,108.38,2300500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":317,"volume":1592,"transactions":9,"vwap":1590},"2026-01-26",107.55,109.019997,107.54,108.94,1.85,1533200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-23",108.27,108.58,106.32,107.089996,-1.21,-1.12,1859200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1027,"percent_change":337,"volume":1608,"transactions":9,"vwap":1607},"2026-01-22",108.11,108.78,107.47,108.3,2068700,{"date":1610,"open":1611,"high":1612,"low":1292,"close":1613,"change":94,"percent_change":709,"volume":1614,"transactions":9,"vwap":1613},"2026-01-21",109.050003,109.7,108.56,2493200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":222,"percent_change":276,"volume":1621,"transactions":9,"vwap":1620},"2026-01-20",109.34,110.23,108.88,109.26,2398300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":467,"percent_change":468,"volume":1628,"transactions":9,"vwap":1627},"2026-01-16",109.28,109.91,108.99,109.51,6139900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-15",110.31,110.81,109.48,109.61,-0.57,-0.52,2138100,{"date":1639,"open":1604,"high":1640,"low":1604,"close":1389,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1389},"2026-01-14",110.4,2.22,2.06,2173600,{"date":1645,"open":1619,"high":1646,"low":1647,"close":1648,"change":1364,"percent_change":891,"volume":1649,"transactions":9,"vwap":1648},"2026-01-13",109.43,107.36,107.96,1942600,{"date":1651,"open":1652,"high":1369,"low":1653,"close":1619,"change":348,"percent_change":121,"volume":1654,"transactions":9,"vwap":1619},"2026-01-12",109.57,108.59,1486000,{"date":1656,"open":1657,"high":1658,"low":1569,"close":1266,"change":630,"percent_change":150,"volume":1659,"transactions":9,"vwap":1266},"2026-01-09",109.87,110.75,1721000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1249,"change":1226,"percent_change":1142,"volume":1665,"transactions":9,"vwap":1249},"2026-01-08",110.14,111.56,109.98,2004700,{"date":1667,"open":1561,"high":1668,"low":1669,"close":1404,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1404},"2026-01-07",111.61,110.11,-1.77,-1.58,1339600,{"date":1674,"open":1552,"high":1675,"low":1676,"close":1677,"change":276,"percent_change":286,"volume":1678,"transactions":9,"vwap":1677},"2026-01-06",112.72,111.010002,111.96,2211900,{"date":1680,"open":1681,"high":1412,"low":1653,"close":1682,"change":126,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-05",109.3,112.19,1.77,1961800,{"date":1686,"open":1662,"high":1687,"low":1688,"close":1689,"change":116,"percent_change":116,"volume":1690,"transactions":9,"vwap":1689},"2026-01-02",110.35,108.96,110.24,1659300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-31",110.73,111.029999,110.22,110.27,-0.53,-0.48,1434000,{"date":1701,"open":1702,"high":1703,"low":1378,"close":1704,"change":1256,"percent_change":660,"volume":1705,"transactions":9,"vwap":1704},"2025-12-30",110.080002,110.83,110.8,1153000,{"date":1707,"open":1708,"high":1709,"low":1681,"close":1710,"change":1142,"percent_change":72,"volume":1711,"transactions":9,"vwap":1710},"2025-12-29",110.16,110.55,109.96,1550000,{"date":1713,"open":1709,"high":1247,"low":1562,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-26",109.9,-0.72,-0.65,978800,{"date":1719,"open":1696,"high":1720,"low":1355,"close":1721,"change":467,"percent_change":468,"volume":1722,"transactions":9,"vwap":1721},"2025-12-24",110.96,110.62,891400,{"date":1724,"open":1695,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":145,"volume":1690,"transactions":9,"vwap":1727},"2025-12-23",111.080002,109.75,110.72,0.67,{"date":1730,"open":1689,"high":1731,"low":1732,"close":1369,"change":966,"percent_change":538,"volume":1733,"transactions":9,"vwap":1369},"2025-12-22",110.77,109.77,2142300,{"date":1735,"open":1394,"high":1736,"low":1619,"close":1546,"change":467,"percent_change":468,"volume":1737,"transactions":9,"vwap":1546},"2025-12-19",111.28,6832600,{"date":1739,"open":1377,"high":1731,"low":1740,"close":1741,"change":779,"percent_change":779,"volume":1742,"transactions":9,"vwap":1741},"2025-12-18",109.53,110.46,3268800,{"date":1744,"open":1396,"high":1632,"low":1745,"close":1746,"change":671,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-17",108.89,110.5,0.92,3867900,{"date":1750,"open":1751,"high":1083,"low":1752,"close":1753,"change":1754,"percent_change":1287,"volume":1755,"transactions":9,"vwap":1753},"2025-12-16",111,109.16,109.49,-2.01,3608900,{"date":1757,"open":1758,"high":1555,"low":1369,"close":1552,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1552},"2025-12-15",110.97,1.45,1.32,4213700,{"date":1763,"open":1764,"high":1404,"low":1765,"close":1369,"change":1766,"percent_change":576,"volume":1767,"transactions":9,"vwap":1369},"2025-12-12",109.38,109.19,1.2,2185600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1349,"change":730,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1349},"2025-12-11",107.7,109.92,107.66,1.55,2293900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":608,"volume":1782,"transactions":9,"vwap":1780},"2025-12-10",108.040001,108.31,107.010002,107.19,-0.83,2751900,{"date":1784,"open":1785,"high":1646,"low":1322,"close":1786,"change":779,"percent_change":779,"volume":1787,"transactions":9,"vwap":1786},"2025-12-09",108.61,108.019997,2219600,{"date":1789,"open":1790,"high":1578,"low":1791,"close":1792,"change":232,"percent_change":1600,"volume":1793,"transactions":9,"vwap":1792},"2025-12-08",108.52,107.85,108.059998,2170600,{"date":1795,"open":1590,"high":1796,"low":1797,"close":1624,"change":53,"percent_change":53,"volume":1798,"transactions":9,"vwap":1624},"2025-12-05",109.46,108.5,2061500,{"date":1800,"open":1801,"high":1662,"low":1802,"close":1266,"change":1084,"percent_change":157,"volume":1803,"transactions":9,"vwap":1266},"2025-12-04",109.040001,109.010002,2192500,{"date":1805,"open":1806,"high":1627,"low":1807,"close":1801,"change":1808,"percent_change":38,"volume":1809,"transactions":9,"vwap":1801},"2025-12-03",108.83,108.29,0.21,1721200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1806,"change":1715,"percent_change":869,"volume":1815,"transactions":9,"vwap":1806},"2025-12-02",109.59,109.79,108.55,1623800,{"date":1817,"open":1631,"high":1818,"low":1617,"close":1116,"change":1477,"percent_change":1111,"volume":1819,"transactions":9,"vwap":1116},"2025-12-01",110.98,2485600,{"date":1821,"open":1822,"high":1663,"low":1823,"close":1631,"change":337,"percent_change":1028,"volume":1824,"transactions":9,"vwap":1631},"2025-11-28",110.47,110.099998,1140400,{"date":1826,"open":1827,"high":1828,"low":964,"close":1709,"change":1829,"percent_change":369,"volume":1830,"transactions":9,"vwap":1709},"2025-11-26",111.46,111.62,-1.08,1825300,{"date":1832,"open":1833,"high":1455,"low":1834,"close":1835,"change":1836,"percent_change":1095,"volume":1837,"transactions":9,"vwap":1835},"2025-11-25",111.12,110.68,111.63,1.25,2085500,{"date":1839,"open":1840,"high":1751,"low":1354,"close":1841,"change":20,"percent_change":21,"volume":1842,"transactions":9,"vwap":1841},"2025-11-24",110.89,110.38,6647200,{"date":1844,"open":1845,"high":1846,"low":1741,"close":1818,"change":1318,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1818},"2025-11-21",110.99,111.75,0.39,2411100,{"date":1850,"open":1267,"high":1851,"low":1764,"close":1709,"change":1852,"percent_change":101,"volume":1853,"transactions":9,"vwap":1709},"2025-11-20",110.91,1.15,2368700,{"date":1855,"open":1361,"high":1856,"low":1778,"close":1567,"change":818,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1567},"2025-11-19",111.15,-2.11,2596800,{"date":1860,"open":1861,"high":1862,"low":1663,"close":1863,"change":710,"percent_change":1311,"volume":1864,"transactions":9,"vwap":1863},"2025-11-18",111.86,112.62,111.76,2253600,{"date":1866,"open":1867,"high":1868,"low":1555,"close":1115,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1115},"2025-11-17",114.34,114.44,-2.07,-1.81,2633400,{"date":1873,"open":912,"high":1874,"low":1875,"close":1867,"change":410,"percent_change":253,"volume":1876,"transactions":9,"vwap":1867},"2025-11-14",115.84,113.31,1925900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1102,"percent_change":518,"volume":1883,"transactions":9,"vwap":1882},"2025-11-13",114.7,115.45,114.28,115.010002,2911800,{"date":1885,"open":1223,"high":1537,"low":1186,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-12",114.61,0.82,0.72,1825100,{"date":1891,"open":251,"high":1892,"low":1893,"close":1894,"change":1808,"percent_change":157,"volume":1895,"transactions":9,"vwap":1894},"2025-11-11",115.080002,113.040001,113.79,1985100,{"date":1897,"open":186,"high":1898,"low":1899,"close":1900,"change":710,"percent_change":1311,"volume":1901,"transactions":9,"vwap":1900},"2025-11-10",114.2,112.39,113.58,1784500,{"date":1903,"open":1904,"high":1905,"low":186,"close":1906,"change":1847,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-07",114,114.78,114.089996,0.34,2337700,{"date":1910,"open":1911,"high":1184,"low":1694,"close":1171,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1171},"2025-11-06",111.35,2.46,2.21,2769000,{"date":1916,"open":1568,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-05",113.84,109.15,111.24,2.43,2.23,2965900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":117,"change":459,"percent_change":1928,"volume":1929,"transactions":9,"vwap":117},"2025-11-04",107.87,108.82,106.87,1.72,2365400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1028,"percent_change":286,"volume":1150,"transactions":9,"vwap":1935},"2025-11-03",107.040001,108.029999,105.48,106.97,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1780,"change":518,"percent_change":587,"volume":1941,"transactions":9,"vwap":1780},"2025-10-31",105.85,107.63,105.75,2608900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":756,"percent_change":863,"volume":1948,"transactions":9,"vwap":1947},"2025-10-30",105.97,107.5,105.78,106.84,1503000,{"date":1950,"open":1951,"high":1947,"low":1952,"close":1953,"change":1954,"percent_change":1364,"volume":1955,"transactions":9,"vwap":1953},"2025-10-29",106.36,105.43,105.7,-0.98,1668700,{"date":1957,"open":1958,"high":1647,"low":1959,"close":1960,"change":429,"percent_change":87,"volume":1961,"transactions":9,"vwap":1960},"2025-10-28",106.86,106.18,106.68,1589700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1587,"change":529,"percent_change":518,"volume":1967,"transactions":9,"vwap":1587},"2025-10-27",107.42,107.74,106.77,1715300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1500,"percent_change":476,"volume":1974,"transactions":9,"vwap":1973},"2025-10-24",107.48,107.88,106.71,107.18,1673000,{"date":1976,"open":1607,"high":1607,"low":1977,"close":1587,"change":1978,"percent_change":538,"volume":1979,"transactions":9,"vwap":1587},"2025-10-23",107.019997,-0.3,1513800,{"date":1981,"open":1982,"high":1926,"low":1983,"close":1791,"change":121,"percent_change":966,"volume":1984,"transactions":9,"vwap":1791},"2025-10-22",108.19,107.07,1824600,{"date":1986,"open":1987,"high":1801,"low":1988,"close":1989,"change":1057,"percent_change":21,"volume":1990,"transactions":9,"vwap":1989},"2025-10-21",108.49,107.69,108.18,2172400,{"date":1992,"open":1993,"high":1576,"low":1587,"close":1994,"change":810,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-20",107.83,108.77,0.98,1108900,{"date":1998,"open":1598,"high":1777,"low":1999,"close":2000,"change":1995,"percent_change":1747,"volume":2001,"transactions":9,"vwap":2000},"2025-10-17",106.96,107.71,1501400,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1332,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1332},"2025-10-16",109.029999,106.46,-3.08,-2.8,2025000,{"date":2010,"open":1676,"high":1083,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-15",109.39,109.81,-1.7,-1.52,1548600,{"date":2017,"open":1689,"high":2018,"low":2019,"close":2020,"change":1836,"percent_change":1095,"volume":2021,"transactions":9,"vwap":2020},"2025-10-14",111.57,109.89,111.51,1788000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1249,"change":1111,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1249},"2025-10-13",110.57,111.59,109.69,-0.62,1961900,{"date":2030,"open":1209,"high":1426,"low":1419,"close":1563,"change":1028,"percent_change":95,"volume":2031,"transactions":9,"vwap":1563},"2025-10-10",1480800,{"date":2033,"open":2034,"high":1511,"low":1658,"close":2035,"change":2036,"percent_change":1716,"volume":2037,"transactions":9,"vwap":2035},"2025-10-09",112.4,111.17,-0.73,1622200,{"date":2039,"open":1233,"high":2040,"low":16,"close":2041,"change":2042,"percent_change":1433,"volume":2043,"transactions":9,"vwap":2041},"2025-10-08",113.29,111.9,-1.03,1756700,{"date":2045,"open":1101,"high":1184,"low":953,"close":1412,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1412},"2025-10-07",-0.14,-0.12,1719400,{"date":2050,"open":1899,"high":1088,"low":1538,"close":1225,"change":496,"percent_change":1728,"volume":2051,"transactions":9,"vwap":1225},"2025-10-06",1607000,{"date":2053,"open":2024,"high":973,"low":2054,"close":2055,"change":1928,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-03",110.059998,112.32,1.56,1621300,{"date":2059,"open":1383,"high":2060,"low":1562,"close":2061,"change":211,"percent_change":2046,"volume":2062,"transactions":9,"vwap":2061},"2025-10-02",111.19,110.6,1704200,{"date":2064,"open":1751,"high":2065,"low":1237,"close":1658,"change":1325,"percent_change":739,"volume":2066,"transactions":9,"vwap":1658},"2025-10-01",111.34,1708900,{"date":2068,"open":1538,"high":2069,"low":2061,"close":2070,"change":518,"percent_change":46,"volume":2071,"transactions":9,"vwap":2070},"2025-09-30",111.85,111.7,2523100,{"date":2073,"open":2074,"high":1224,"low":1216,"close":1911,"change":690,"percent_change":690,"volume":2075,"transactions":9,"vwap":1911},"2025-09-29",111.45,2286200,{"date":2077,"open":1383,"high":2078,"low":151,"close":2079,"change":2080,"percent_change":1928,"volume":2081,"transactions":9,"vwap":2079},"2025-09-26",111.44,111.36,1.88,1878500,{"date":2083,"open":1652,"high":1669,"low":1315,"close":1633,"change":399,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1633},"2025-09-25",0.16,1913100,{"date":2087,"open":1982,"high":2088,"low":2089,"close":2090,"change":863,"percent_change":174,"volume":2091,"transactions":9,"vwap":2090},"2025-09-24",109.36,107.91,109.31,2134300,{"date":2093,"open":2094,"high":1354,"low":2095,"close":2096,"change":2097,"percent_change":949,"volume":2098,"transactions":9,"vwap":2096},"2025-09-23",107.35,106.85,108.23,0.83,2539900,{"date":2100,"open":2101,"high":1278,"low":2102,"close":2103,"change":709,"percent_change":1057,"volume":2104,"transactions":9,"vwap":2103},"2025-09-22",107.77,107.23,107.4,2673800,{"date":2106,"open":2107,"high":1338,"low":2108,"close":1777,"change":53,"percent_change":53,"volume":2109,"transactions":9,"vwap":1777},"2025-09-19",108.37,107.8,6940700,{"date":2111,"open":1362,"high":1617,"low":2112,"close":1575,"change":598,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1575},"2025-09-18",107.98,-1.13,3167900,{"date":2116,"open":2117,"high":2118,"low":1275,"close":1569,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1569},"2025-09-17",107.99,109.99,1.6,1.49,2354400,{"date":2123,"open":1582,"high":1604,"low":1999,"close":1939,"change":2124,"percent_change":1715,"volume":2125,"transactions":9,"vwap":1939},"2025-09-16",-0.78,2874500,{"date":2127,"open":1801,"high":2128,"low":2129,"close":2130,"change":1715,"percent_change":869,"volume":2131,"transactions":9,"vwap":2130},"2025-09-15",109.29,108.2,108.41,1836500,{"date":2133,"open":2134,"high":1627,"low":2135,"close":2136,"change":1489,"percent_change":1102,"volume":2137,"transactions":9,"vwap":2136},"2025-09-12",108.51,108.12,109.13,1800000,{"date":2139,"open":1973,"high":2140,"low":2141,"close":1362,"change":1571,"percent_change":958,"volume":2142,"transactions":9,"vwap":1362},"2025-09-11",108.75,106.93,1927200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2102,"change":1303,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2102},"2025-09-10",105.86,107.29,105.66,0.89,2093200,{"date":2151,"open":1307,"high":1999,"low":1934,"close":2152,"change":418,"percent_change":418,"volume":2153,"transactions":9,"vwap":2152},"2025-09-09",106.28,1833300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1057,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-08",106.31,106.55,104.66,106.34,-0.55,2971300,{"date":2163,"open":2134,"high":2164,"low":2165,"close":2141,"change":567,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2141},"2025-09-05",108.95,106.3,-1.49,2547800,{"date":2169,"open":2170,"high":1994,"low":2171,"close":1814,"change":2172,"percent_change":720,"volume":2173,"transactions":9,"vwap":1814},"2025-09-04",107.15,106.7,1.81,2429700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":379,"percent_change":810,"volume":2180,"transactions":9,"vwap":2179},"2025-09-03",105.089996,106.82,104.75,106.74,2169100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-02",106.63,106.8,104.97,105.62,-1.24,-1.16,2980000,{"date":2191,"open":2192,"high":1973,"low":2165,"close":1958,"change":660,"percent_change":1888,"volume":2193,"transactions":9,"vwap":1958},"2025-08-29",106.39,2399000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":629,"percent_change":232,"volume":2200,"transactions":9,"vwap":2199},"2025-08-28",107.13,107.22,105.79,106.099998,2439600,{"date":2202,"open":1268,"high":2130,"low":2203,"close":2203,"change":1334,"percent_change":1111,"volume":2204,"transactions":9,"vwap":2203},"2025-08-27",107.41,3554800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1323,"change":2210,"percent_change":1187,"volume":2211,"transactions":9,"vwap":1323},"2025-08-26",106.94,108.22,106.38,0.78,4624400,{"date":2213,"open":1388,"high":1363,"low":2214,"close":2215,"change":1829,"percent_change":877,"volume":2216,"transactions":9,"vwap":2215},"2025-08-25",107.34,107.38,1719700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1373,"percent_change":1398,"volume":2223,"transactions":9,"vwap":2222},"2025-08-22",108.67,109.65,108.32,108.46,2231000,{"date":2225,"open":2226,"high":2227,"low":1589,"close":1982,"change":519,"percent_change":1373,"volume":2228,"transactions":9,"vwap":1982},"2025-08-21",107.86,108.54,3395500,{"date":2230,"open":2183,"high":2231,"low":2232,"close":2233,"change":671,"percent_change":864,"volume":2234,"transactions":9,"vwap":2233},"2025-08-20",108.64,106.5,107.9,2684900,{"date":2236,"open":2237,"high":1935,"low":2238,"close":2239,"change":1095,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-19",105.71,105.53,106.89,1.07,2275400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":1309,"change":883,"percent_change":1043,"volume":2247,"transactions":9,"vwap":1309},"2025-08-18",105.44,105.82,104.99,1771700,{"date":2249,"open":2198,"high":2250,"low":2251,"close":2252,"change":1548,"percent_change":1548,"volume":2253,"transactions":9,"vwap":2252},"2025-08-15",106.16,105.15,105.38,2645900,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-14",105.92,104.95,105.3,-0.4,-0.38,2575000,{"date":2263,"open":2264,"high":1938,"low":2265,"close":1953,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1953},"2025-08-13",104.089996,103.8,2.15,2.08,2447500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2027,"percent_change":20,"volume":2275,"transactions":9,"vwap":2274},"2025-08-12",104.51,104.8,103.51,103.55,3231300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1188,"percent_change":242,"volume":2282,"transactions":9,"vwap":2281},"2025-08-11",103.95,104.35,103.28,104.17,2013000,{"date":2284,"open":2285,"high":2265,"low":2286,"close":2287,"change":809,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-08",102.57,101.49,103.52,1.21,2014600,{"date":2291,"open":2292,"high":2293,"low":2286,"close":2294,"change":116,"percent_change":116,"volume":2295,"transactions":9,"vwap":2294},"2025-08-07",102.47,103.78,102.28,3676000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1533,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-06",101.5,102.6,97.47,102.31,3.43,3640300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1043,"percent_change":529,"volume":2310,"transactions":9,"vwap":2309},"2025-08-05",99.099998,99.6,98.63,98.92,2985500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":840,"volume":2318,"transactions":9,"vwap":2316},"2025-08-04",98.059998,98.7,97.63,98.56,0.47,2033500,{"date":2320,"open":2321,"high":2321,"low":177,"close":2322,"change":2323,"percent_change":1407,"volume":2324,"transactions":9,"vwap":2322},"2025-08-01",99.41,98.089996,-1.27,2768300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":949,"percent_change":2210,"volume":2331,"transactions":9,"vwap":2330},"2025-07-31",98.36,100.23,98.050003,99.36,3106200,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-30",100.72,98.11,98.59,-2.23,-2.21,2508700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":418,"percent_change":418,"volume":2346,"transactions":9,"vwap":2345},"2025-07-29",101.53,102.080002,100.59,100.82,2002800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-07-28",103,103.29,100.74,100.88,-2.49,-2.41,1877600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1747,"percent_change":1556,"volume":2362,"transactions":9,"vwap":2361},"2025-07-25",102.63,103.53,102,103.37,2023600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1078,"percent_change":1149,"volume":2369,"transactions":9,"vwap":2368},"2025-07-24",102.55,103.22,102.12,102.45,2409400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":38,"percent_change":38,"volume":2376,"transactions":9,"vwap":2375},"2025-07-23",103.089996,103.15,102.010002,102.89,1687100,{"date":2378,"open":2379,"high":2380,"low":2351,"close":2381,"change":1539,"percent_change":2056,"volume":2382,"transactions":9,"vwap":2381},"2025-07-22",101.28,102.84,102.7,1970100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":546,"percent_change":94,"volume":2389,"transactions":9,"vwap":2388},"2025-07-21",101.95,102.38,101.11,101.12,2102000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":66,"percent_change":1102,"volume":2396,"transactions":9,"vwap":2395},"2025-07-18",101.68,102.51,101.2,101.83,4577800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1448,"percent_change":1448,"volume":2403,"transactions":9,"vwap":2402},"2025-07-17",101,101.66,100.65,101.42,1955800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1887,"percent_change":327,"volume":2410,"transactions":9,"vwap":2409},"2025-07-16",100.98,101.52,100.050003,101.44,1606700,{"date":2412,"open":2343,"high":2413,"low":2414,"close":2415,"change":358,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-15",102.66,100.58,100.62,-2,1695800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":576,"percent_change":863,"volume":2424,"transactions":9,"vwap":2423},"2025-07-14",101.41,102.73,100.86,102.67,2048900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":546,"percent_change":1111,"volume":2431,"transactions":9,"vwap":2430},"2025-07-11",101.54,102.029999,101.17,101.57,1348200,{"date":2433,"open":2434,"high":2301,"low":2435,"close":2294,"change":529,"percent_change":1043,"volume":2436,"transactions":9,"vwap":2294},"2025-07-10",101.73,101.099998,2123900,{"date":2438,"open":2349,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-09",103.050003,101.6,101.91,-1.33,-1.29,1689100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1043,"percent_change":518,"volume":2451,"transactions":9,"vwap":2450},"2025-07-08",102.3,103.64,102.21,103.24,2434200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":991,"percent_change":567,"volume":788,"transactions":9,"vwap":2457},"2025-07-07",104.37,104.56,102.65,102.88,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":101,"percent_change":671,"volume":2464,"transactions":9,"vwap":2463},"2025-07-03",104.22,104.72,103.67,104.57,994900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2287,"change":2470,"percent_change":557,"volume":2471,"transactions":9,"vwap":2287},"2025-07-02",105.49,105.77,102.78,-2.26,1968300,{"date":2473,"open":2474,"high":2475,"low":2272,"close":1946,"change":915,"percent_change":1372,"volume":2476,"transactions":9,"vwap":1946},"2025-07-01",105.2,106.48,2519000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1847,"percent_change":529,"volume":2483,"transactions":9,"vwap":2482},"2025-06-30",104.92,105.58,104.45,105.46,2628100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":898,"percent_change":379,"volume":2490,"transactions":9,"vwap":2489},"2025-06-27",104.07,105.28,103.74,105.07,11668000,{"date":2492,"open":2493,"high":2264,"low":2494,"close":2495,"change":2496,"percent_change":1134,"volume":2497,"transactions":9,"vwap":2495},"2025-06-26",102.33,102.19,103.91,1.43,2149000,{"date":2499,"open":2500,"high":2501,"low":2494,"close":2502,"change":1463,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-06-25",103.92,104,102.48,-1.61,2273200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":640,"percent_change":1716,"volume":2511,"transactions":9,"vwap":2510},"2025-06-24",104.79,105.19,103.62,104.16,1977800,{"date":2513,"open":2514,"high":2515,"low":2457,"close":2516,"change":1270,"percent_change":2120,"volume":2517,"transactions":9,"vwap":2516},"2025-06-23",103.25,104.93,104.84,2156600,{"date":2519,"open":2520,"high":2521,"low":2387,"close":2522,"change":1728,"percent_change":1188,"volume":2523,"transactions":9,"vwap":2522},"2025-06-20",101.97,103.73,103.3,6258900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2358,"change":307,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2358},"2025-06-18",102.25,103.68,102.15,0.53,2127300,{"date":2532,"open":2533,"high":2349,"low":2420,"close":2534,"change":298,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-17",102.68,102.089996,-0.61,2056900,{"date":2538,"open":2539,"high":2280,"low":2493,"close":2540,"change":307,"percent_change":2529,"volume":2541,"transactions":9,"vwap":2540},"2025-06-16",102.77,102.72,2160800,{"date":2543,"open":2526,"high":2544,"low":2545,"close":2546,"change":1311,"percent_change":1078,"volume":2547,"transactions":9,"vwap":2546},"2025-06-13",103.059998,101.010002,102.18,2259300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2358,"change":2553,"percent_change":670,"volume":2554,"transactions":9,"vwap":2358},"2025-06-12",100.53,102.69,100.22,1.28,1800600,{"date":2556,"open":2449,"high":2557,"low":2558,"close":2559,"change":1364,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-11",102.4,100.99,101.35,-0.9,2282500,{"date":2563,"open":2564,"high":2469,"low":2565,"close":2566,"change":337,"percent_change":276,"volume":2567,"transactions":9,"vwap":2566},"2025-06-10",102.34,101.82,102.27,2903100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2393,"change":876,"percent_change":2113,"volume":2573,"transactions":9,"vwap":2393},"2025-06-09",103.41,103.59,101.13,2027600,{"date":2575,"open":2576,"high":2577,"low":2469,"close":2527,"change":2578,"percent_change":1210,"volume":2579,"transactions":9,"vwap":2527},"2025-06-06",103.040001,103.79,1.47,2035400,{"date":2581,"open":2582,"high":2373,"low":2400,"close":2449,"change":2027,"percent_change":20,"volume":2583,"transactions":9,"vwap":2449},"2025-06-05",103.14,1774300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2588,"change":2187,"percent_change":1020,"volume":2589,"transactions":9,"vwap":2588},"2025-06-04",104.25,104.36,102.83,1568900,{"date":2591,"open":2287,"high":2592,"low":2593,"close":2486,"change":1373,"percent_change":1241,"volume":1051,"transactions":9,"vwap":2486},"2025-06-03",104.23,102.13,{"date":2595,"open":2423,"high":2596,"low":2546,"close":2265,"change":1241,"percent_change":1398,"volume":2597,"transactions":9,"vwap":2265},"2025-06-02",103.84,1809900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1187,"percent_change":328,"volume":2604,"transactions":9,"vwap":2603},"2025-05-30",102.61,104.010002,102.099998,103.54,3415400,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1887,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-29",102.22,102.99,101.92,102.81,0.8,1854700,{"date":2614,"open":2582,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-28",103.88,101.88,101.99,-1.42,-1.37,1745500,{"date":2622,"open":2608,"high":2623,"low":2624,"close":2570,"change":577,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2570},"2025-05-27",103.45,102.36,0.86,1683300,{"date":2628,"open":2360,"high":2629,"low":2630,"close":2631,"change":1548,"percent_change":1548,"volume":2632,"transactions":9,"vwap":2631},"2025-05-23",102.91,101.67,102.53,1641500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2368,"change":2638,"percent_change":1162,"volume":2639,"transactions":9,"vwap":2368},"2025-05-22",103.5,103.89,101.96,-1.09,1700400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2603,"change":2645,"percent_change":990,"volume":2646,"transactions":9,"vwap":2603},"2025-05-21",104.76,104.96,103.47,-2.08,2380700,{"date":2648,"open":1285,"high":2171,"low":2649,"close":2186,"change":87,"percent_change":1477,"volume":2650,"transactions":9,"vwap":2186},"2025-05-20",105.31,1868400,{"date":2652,"open":1958,"high":1647,"low":2653,"close":2654,"change":508,"percent_change":1500,"volume":2655,"transactions":9,"vwap":2654},"2025-05-19",106.019997,106.43,1690000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2177,"change":1194,"percent_change":1995,"volume":2661,"transactions":9,"vwap":2177},"2025-05-16",105.72,107,105.37,3427200,{"date":2663,"open":2664,"high":1944,"low":2664,"close":1946,"change":2080,"percent_change":2172,"volume":2665,"transactions":9,"vwap":1946},"2025-05-15",103.97,1521900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2113,"percent_change":1829,"volume":2672,"transactions":9,"vwap":2671},"2025-05-14",104.98,105.55,103.71,103.9,1831900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":21,"percent_change":710,"volume":2679,"transactions":9,"vwap":2678},"2025-05-13",105.18,105.84,104.87,105.029999,1975800,{"date":2681,"open":2199,"high":2682,"low":2683,"close":2684,"change":2259,"percent_change":2260,"volume":2685,"transactions":9,"vwap":2684},"2025-05-12",106.88,104.62,105.57,2078200,{"date":2687,"open":2005,"high":2688,"low":2689,"close":1944,"change":121,"percent_change":966,"volume":2690,"transactions":9,"vwap":1944},"2025-05-09",107.24,105.88,1353100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2165,"change":869,"percent_change":2027,"volume":2696,"transactions":9,"vwap":2165},"2025-05-08",106.79,107.97,105.99,1926200,{"date":2698,"open":2699,"high":1964,"low":1953,"close":1999,"change":810,"percent_change":174,"volume":2700,"transactions":9,"vwap":1999},"2025-05-07",106.15,2028700,{"date":2702,"open":2684,"high":1317,"low":2178,"close":2703,"change":400,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-06",105.9,0.14,1443300,{"date":2707,"open":2708,"high":2232,"low":2709,"close":1940,"change":2710,"percent_change":1808,"volume":2346,"transactions":9,"vwap":1940},"2025-05-05",105.21,104.5,0.22,{"date":2712,"open":2587,"high":2713,"low":2664,"close":2238,"change":729,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2238},"2025-05-02",106.040001,1.94,1886200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2287,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2287},"2025-05-01",105.5,106.54,103.099998,-5.16,-4.75,3391200,{"date":2725,"open":2726,"high":2727,"low":2256,"close":2728,"change":1548,"percent_change":1226,"volume":2729,"transactions":9,"vwap":2728},"2025-04-30",107.68,108.91,108.68,2713200,{"date":2731,"open":1575,"high":2732,"low":2733,"close":2734,"change":106,"percent_change":200,"volume":2735,"transactions":9,"vwap":2734},"2025-04-29",108.86,107.61,108.6,1275800,{"date":2737,"open":1607,"high":2738,"low":1964,"close":1987,"change":243,"percent_change":1488,"volume":2739,"transactions":9,"vwap":1987},"2025-04-28",109.18,1756300,{"date":2741,"open":1806,"high":2004,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-04-25",106.69,107.94,-1.2,-1.1,1829700,{"date":2748,"open":1987,"high":1378,"low":2749,"close":2750,"change":328,"percent_change":1188,"volume":2751,"transactions":9,"vwap":2750},"2025-04-24",107.56,109.14,1613700,{"date":2753,"open":1814,"high":1631,"low":2226,"close":2754,"change":618,"percent_change":106,"volume":2755,"transactions":9,"vwap":2754},"2025-04-23",108.43,1552300,{"date":2757,"open":2758,"high":1331,"low":1324,"close":1778,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1778},"2025-04-22",106.57,3.34,3.18,1545700,{"date":181,"open":1958,"high":2763,"low":2764,"close":2185,"change":2765,"percent_change":1670,"volume":2766,"transactions":9,"vwap":2185},107.52,103.48,-1.89,1692500]