[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALV":3,"homepage-market-summary":29,"stock-historical-ALV":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ALV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Autoliv, Inc.","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Autoliv Inc is a developer, manufacturer, and supplier of passive safety systems to the automotive industry with a broad range of product offerings. Its product portfolio includes passive safety systems for commercial vehicles, battery cut-off switches, safety solutions for riders of motorcycles and bikes, airbags (including steering wheels and inflators), seatbelts, etc. Geographically, the group operates in the Americas, Europe, China, and Asia, excluding China, of which the maximum revenue is generated from its business in the Americas.","63,500","Ogden, UT",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},111.85,113.89,111.52,113.07,-1.22,-1.08,714938.05878,16362,112.1635,132.17,8.64553,709723.9398065917,83.5,7404,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":60,"date":40},"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":38,"sparkline":67,"date":40},"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":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},86.33,691579,252426183.328005,26.54,"2025-04-22",[184,185,194,205,216,226,237,247,258,268,278,289,300,310,321,332,343,354,364,374,385,396,406,417,428,439,450,461,472,483,493,504,515,525,534,545,555,565,576,585,596,606,617,628,639,647,655,665,674,684,693,703,713,724,734,743,752,760,766,773,780,788,796,803,809,818,826,834,841,849,858,865,872,881,887,895,903,912,921,930,938,947,955,963,972,981,989,997,1005,1014,1020,1029,1037,1044,1053,1062,1071,1080,1088,1095,1101,1110,1114,1123,1130,1139,1147,1154,1161,1170,1177,1186,1193,1200,1206,1214,1221,1230,1238,1247,1255,1263,1271,1277,1285,1293,1301,1310,1318,1327,1335,1344,1352,1358,1365,1374,1383,1390,1398,1406,1414,1422,1429,1437,1445,1452,1461,1466,1474,1481,1487,1495,1500,1507,1516,1522,1527,1535,1541,1549,1558,1566,1575,1582,1590,1596,1602,1611,1618,1625,1633,1640,1649,1656,1664,1672,1680,1687,1694,1703,1709,1716,1725,1733,1739,1745,1754,1760,1766,1773,1778,1784,1791,1796,1802,1808,1815,1822,1828,1834,1840,1845,1853,1859,1866,1873,1879,1887,1894,1903,1909,1914,1920,1928,1937,1943,1951,1958,1964,1970,1978,1983,1989,1996,2001,2007,2015,2021,2028,2034,2038,2046,2052,2056,2062,2069,2074,2082,2090,2096,2101,2107,2113,2119,2126,2133,2140,2146,2152,2157,2163,2169,2173,2179,2184,2191,2196,2204,2211,2217,2223,2227,2233,2239,2244,2250,2259,2265,2271,2277,2284,2289,2295,2299,2305,2310,2314,2321,2327,2332,2338,2343,2349,2354,2357,2362,2367,2374,2381,2388,2394,2401,2409,2416,2423,2431,2438,2446,2452,2459,2463,2469,2475,2481,2488,2497,2503,2510,2517,2523,2529,2535,2540,2547,2554,2558,2564,2570,2577,2584,2592,2598,2604,2612,2620,2626,2632,2639,2645,2651,2657,2665,2671,2676,2682,2690,2696,2703,2710,2717,2722,2729,2736,2742,2749,2756,2763,2769,2776,2783,2791,2799,2807,2815,2822,2829,2836,2843,2850,2857,2863,2871,2878,2887,2894],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},111.63,113.15,110.45,1.18,1.05,654776.005527,17127,112.0713,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",114.06,114.25,111.78,111.89,-1.15,-1.02,495230.070267,11821,112.4031,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",114.13,114.42,112.58,113.04,-0.99,-0.87,784973.988244,14047,113.5927,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",116.32,112.895,114.03,-3.49,-2.97,828474.275059,15642,114.1723,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",114.67,117.695,113.925,117.52,3.6,3.16,876446.0521,19573,115.7091,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",115.69,113.12,113.92,-1.48,-1.28,677900.650289,15968,113.8121,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",115.17,116.8799,114.43,115.4,-3.37,-2.84,1080020.186679,21661,115.5222,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":87,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",118.71,119.19,117.17,118.77,0.87,521624.737586,13643,118.4294,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":136,"volume":275,"transactions":276,"vwap":277},"2026-09-21",117.74,118.15,116.48,117.75,0.77,656516.712024,15858,117.5715,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",117.02,117.77,116.03,116.98,-0.51,-0.43,1832435.166284,15316,116.9266,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",117.5,117.92,116.44,117.49,1.62,1.4,543646.059935,13542,117.3456,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",117.47,114.35,115.87,-0.33,-0.28,485132.474299,16184,115.9478,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",118.14,118.18,116.08,116.2,-2.3,-1.94,576487.906585,15396,116.761,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",119.42,120.28,118.495,118.5,-2.63,-2.17,487123.747918,15892,119.0026,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",122.365,122.915,121.08,121.13,-0.04,-0.03,445028.89891,12494,121.4964,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",118.72,121.26,118.38,121.17,1.98,1.66,458008.394189,15416,120.3913,{"date":355,"open":356,"high":357,"low":358,"close":261,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",120.47,121.75,119.07,-1.06,-0.88,564504.514949,16202,119.6655,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",123.16,118.325,120.25,-4.95,-3.95,938507.950523,25860,120.1769,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",124.78,125.565,123.91,125.2,0.15,0.12,559426.142369,16821,125.006,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",123.76,125.86,122.99,125.05,3.88,3.2,609159.857672,13669,124.8942,{"date":397,"open":398,"high":399,"low":400,"close":348,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",119.02,121.625,118.52,1.96,1.64,477706.412828,15053,120.7358,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",120.05,121.06,118.9,119.21,-2,-1.65,492550.638116,14660,119.5962,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",122.5,122.59,121.07,121.21,-0.86,-0.7,577282.869497,13023,121.5394,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",123.73,124.11,121.54,122.07,-0.85,-0.69,387016.251733,11492,122.1615,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",122.89,123.74,121.7,122.92,-0.61,-0.49,548847.095644,12960,123.0268,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",124.04,124.06,122.46,123.53,-0.44,-0.35,541727.531905,13216,123.1357,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",123.87,124.715,123.42,123.97,0.79,0.64,542548.367075,11107,124.0544,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",125.28,125.31,122.18,123.18,-2.19,-1.75,552256.657405,15826,123.2764,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",123.17,125.65,125.37,3.68,3.02,523800.322325,14446,125.1779,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",120.38,121.83,119.8409,121.69,-0.58,-0.47,529353.39442,16933,121.1863,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",121.3,122.865,121.0575,122.27,1.99,1.65,794099.076643,18150,122.0272,{"date":516,"open":517,"high":518,"low":519,"close":324,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",121.05,121.395,119.98,-0.48,-0.4,402433.654241,15023,120.5951,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":481,"vwap":533},"2026-08-17",121.74,122,120.76,-1.35,-1.11,428240.583801,121.0818,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",121.61,122.7,121.275,122.11,0.7,0.58,442142.256398,12354,122.1683,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":167,"volume":552,"transactions":553,"vwap":554},"2026-08-13",121.58,121.805,120.48,121.41,0.59,366890.595608,11366,121.2429,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",122.04,120.17,120.82,-1.54,-1.26,506296.409991,11950,120.8239,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",121.81,123.02,121.6275,122.36,0.62,0.51,326120.652006,11180,122.2918,{"date":577,"open":539,"high":578,"low":579,"close":527,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",122.55,120.5236,-1.12,-0.91,547682.751589,16898,121.7102,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",121.62,124,121.34,122.86,2.29,1.9,457137.098951,14387,123.1486,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",123.29,120.36,120.57,-2.55,-2.07,511191.515637,15481,121.199,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",125.57,126.64,123.1,123.12,-1.46,-1.17,614139.910884,17488,124.1328,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",122.67,124.73,120.84,124.58,0.8,0.65,619022.856754,17717,123.5731,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",123.86,124.895,122.945,123.78,0.61,0.5,544055.003355,15827,123.8874,{"date":640,"open":641,"high":642,"low":348,"close":485,"change":211,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",123.3,124.03,-0.8,624069.269235,17860,122.7343,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":445,"percent_change":446,"volume":652,"transactions":653,"vwap":654},"2026-07-30",126.9,122.12,124.16,590348.168632,16315,123.7912,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":136,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",123.77,126.06,123.64,124.77,0.53,655733.020284,19636,124.8515,{"date":666,"open":667,"high":668,"low":667,"close":431,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",119.99,124.46,4.49,3.75,536543.239657,13048,123.0995,{"date":675,"open":676,"high":677,"low":302,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",118.78,119.9,119.62,2.13,1.81,594711.833858,14729,118.925,{"date":685,"open":686,"high":687,"low":688,"close":294,"change":689,"percent_change":349,"volume":690,"transactions":691,"vwap":692},"2026-07-24",116.17,117.885,115.71,2.28,371906.598662,12370,117.276,{"date":694,"open":695,"high":696,"low":241,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",116.95,117.125,115.21,-3.8,-3.19,778213.960658,17558,115.1848,{"date":704,"open":705,"high":706,"low":270,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",117.76,119.32,119.01,1.5,1.28,790318.224498,17446,118.9178,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",118.07,119.115,116.36,117.51,0.28,0.24,1207159.481089,20327,117.8571,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",120.08,116.4,117.23,-3.03,-2.52,1025675.774438,25253,118.062,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",119.31,122.019997,116.75,120.26,-4.73,-3.78,1803200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",123.63,126.34,123.07,124.99,2.21,1.8,1650700,{"date":753,"open":754,"high":755,"low":737,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",122.24,124.93,122.78,1.3,1.07,838900,{"date":761,"open":547,"high":762,"low":763,"close":764,"change":521,"percent_change":305,"volume":765,"transactions":9,"vwap":764},"2026-07-14",121.88,120.099998,121.48,743000,{"date":767,"open":768,"high":769,"low":770,"close":762,"change":295,"percent_change":771,"volume":772,"transactions":9,"vwap":762},"2026-07-13",120.75,121.89,120,1.35,737800,{"date":774,"open":356,"high":775,"low":776,"close":739,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":739},"2026-07-10",121.68,120.059998,1.31,1.1,563100,{"date":781,"open":782,"high":323,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",117.54,117.53,118.95,1.7,1.45,556000,{"date":789,"open":790,"high":312,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",117.36,115.14,117.25,-1.71,-1.44,733200,{"date":797,"open":798,"high":799,"low":400,"close":800,"change":212,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",120.24,120.29,118.96,-0.73,615900,{"date":804,"open":283,"high":805,"low":283,"close":806,"change":807,"percent_change":79,"volume":808,"transactions":9,"vwap":806},"2026-07-06",119.95,119.83,3.59,524800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",115.6,117.26,114.75,116.24,2.9,2.56,674300,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",115.58,113.29,113.34,-2.83,-2.44,553800,{"date":827,"open":828,"high":829,"low":830,"close":686,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":686},"2026-06-30",116.61,118.029999,116.07,-0.34,-0.29,584800,{"date":835,"open":326,"high":326,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",115.79,116.51,-2.66,-2.23,606700,{"date":842,"open":843,"high":368,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",119.040001,117.96,119.17,-1.64,-1.36,669800,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",119.76,121.36,119.099998,120.81,1.91,1.61,598600,{"date":859,"open":860,"high":861,"low":860,"close":410,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":410},"2026-06-24",116.99,119.13,2.26,1.94,786800,{"date":866,"open":272,"high":867,"low":868,"close":869,"change":870,"percent_change":794,"volume":871,"transactions":9,"vwap":869},"2026-06-23",118.24,115.39,116.64,-1.7,696000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",117.42,119.67,117.4,118.34,0.1,0.08,1032200,{"date":882,"open":883,"high":884,"low":883,"close":867,"change":885,"percent_change":511,"volume":886,"transactions":9,"vwap":867},"2026-06-18",116.15,118.44,1.92,1244000,{"date":888,"open":889,"high":890,"low":891,"close":218,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":218},"2026-06-17",121.18,122.52,116.21,-5.63,-4.62,624800,{"date":896,"open":897,"high":898,"low":496,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",125.36,125.48,121.95,-3.84,-3.05,728700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-15",131.47,131.88,125.63,125.79,-2.74,-2.13,927600,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",130.14999,130.63,127.99,128.53,-0.67,-0.52,545300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",124.89,129.25,124.029999,129.2,5.07,4.08,713100,{"date":931,"open":932,"high":933,"low":633,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",125.25,125.39,124.13,-2.01,-1.59,801600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",129.11,129.74001,123.44,126.14,-2.09,-1.63,1150900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":661,"volume":954,"transactions":9,"vwap":952},"2026-06-08",127.96,129.22,127.75,128.23,0.67,541100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":910,"volume":962,"transactions":9,"vwap":960},"2026-06-05",129.089996,129.14999,126.58,127.56,-2.78,752700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",130.49001,130.82001,128.8,130.34,-0.08,-0.06,581600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",129.64999,131.52,129.21001,130.42,-1.27,-0.96,940300,{"date":982,"open":983,"high":24,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",128.61,128.49001,131.69,3.98,3.12,497300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":551,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-01",125.58,127.89,124.72,127.71,0.46,465300,{"date":998,"open":999,"high":914,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",129.14,127.019997,127.12,-1.82,-1.41,870300,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",128.41,129.37,127.53,128.94,-0.53,-0.41,718400,{"date":1015,"open":1016,"high":1017,"low":967,"close":1018,"change":749,"percent_change":1019,"volume":802,"transactions":9,"vwap":1018},"2026-05-27",129.39,130.25,129.47,1.74,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",125,127.78,124.97,127.26,4.53,3.69,574800,{"date":1030,"open":1031,"high":1032,"low":854,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",121.46,123.22,122.73,2.49,2.07,440700,{"date":1038,"open":1039,"high":1040,"low":869,"close":798,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":798},"2026-05-21",117.59,121.19,2.38,2.02,654000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-20",115.15,118.32,114.19,117.86,2.31,2,818800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",114.27,116.25,113.18,115.55,-0.27,-0.23,1258500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",115.27,116.62,114.11,115.82,0.97,0.84,910300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",117.8,117.88,114.3,114.85,-5.79,-4.8,965000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":445,"volume":1087,"transactions":9,"vwap":1085},"2026-05-14",122.25,123.14,120.6,120.64,-0.74,609900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":511,"volume":1094,"transactions":9,"vwap":1092},"2026-05-13",119.41,122.69,121.38,1.97,670300,{"date":1096,"open":1097,"high":549,"low":1098,"close":1090,"change":580,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1090},"2026-05-12",120.33,117.68,-0.93,552700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",121.65,121.8,119.27,120.53,-1.09,-0.9,604900,{"date":1111,"open":443,"high":1112,"low":739,"close":587,"change":634,"percent_change":635,"volume":1113,"transactions":9,"vwap":587},"2026-05-08",122.14,448000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",122.33,122.8,120.56,121.010002,-0.24,-0.2,677700,{"date":1124,"open":1125,"high":1117,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",121.019997,121.25,3.81,3.24,852700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",115.42,118.6,114.15,117.44,2.77,2.42,922100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":228,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":228},"2026-05-04",115.67,116.73,114.099998,-1.5,-1.29,597500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":686,"change":720,"percent_change":1152,"volume":1153,"transactions":9,"vwap":686},"2026-05-01",116.14,116.59,114.8,0.21,495000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1050,"volume":1160,"transactions":9,"vwap":1158},"2026-04-30",114.16,116.91,115.93,2.62,879300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",114.080002,114.54,112.96,113.31,-1.57,-1.37,762700,{"date":1171,"open":218,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":894,"transactions":9,"vwap":1174},"2026-04-28",116.45,113.84,114.88,-1.1,-0.95,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",117.73,118.98,115.56,115.98,-1.83,-1.55,833900,{"date":1187,"open":1188,"high":1189,"low":830,"close":1190,"change":708,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",116.53,118.91,117.81,1.29,585300,{"date":1194,"open":830,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":381,"volume":1199,"transactions":9,"vwap":1197},"2026-04-23",117.56,114.62,116.31,0.14,896000,{"date":1201,"open":1202,"high":1202,"low":1203,"close":686,"change":1204,"percent_change":1145,"volume":1205,"transactions":9,"vwap":686},"2026-04-22",118.7,115.92,-1.52,838200,{"date":1207,"open":1208,"high":1209,"low":782,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",121.47,123.019997,117.69,-3.67,-3.02,939400,{"date":1215,"open":1216,"high":1217,"low":861,"close":852,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":852},"2026-04-20",119.61,121.78,2.44,2.05,1100400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",125.15,126.059998,118.66,118.92,7.59,6.82,2657300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":510,"volume":1237,"transactions":9,"vwap":1235},"2026-04-16",110.64,111.88,109.71,111.33,2.17,1366700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",109.97,110.28,108.49,109.16,-1.32,-1.19,1072100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":878,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-14",110.61,111.76,110.39,110.48,0.09,660900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":720,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-13",109.13,110.46,108.13,110.38,0.22,589400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":380,"volume":1270,"transactions":9,"vwap":1268},"2026-04-10",111.31,111.57,109.7,110.14,0.16,450500,{"date":1272,"open":152,"high":1273,"low":1274,"close":1275,"change":1011,"percent_change":520,"volume":1276,"transactions":9,"vwap":1275},"2026-04-09",110.91,109.3,109.98,981100,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-08",113.11,110.37,110.51,6.38,6.13,981400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":531,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-07",104.33,105.25,103.48,104.13,-1.05,707700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-06",104.73,105.28,104.32,105.24,-0.05,390100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",105.22,106.36,103.57,105.29,-1.81,-1.69,477800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":863,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-01",106.52,107.9,105.49,107.099998,1.84,786900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-31",103.099998,105.82,102.49,105.16,4.19,4.15,630600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1204,"volume":1334,"transactions":9,"vwap":1332},"2026-03-30",103.43,103.45,100.43,100.97,-1.56,669100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-27",104.17,104.93,102.42,102.53,-2.58,-2.45,617700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-26",104.059998,105.92,103.83,105.11,0,649000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1349,"change":878,"percent_change":878,"volume":1357,"transactions":9,"vwap":1349},"2026-03-25",106.4,106.6,104.43,611300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":624,"percent_change":571,"volume":1364,"transactions":9,"vwap":1363},"2026-03-24",103.28,105.69,103.19,105.010002,685900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-23",102.98,105.059998,102.45,104.36,4.02,4.01,955800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-20",100.62,101,99.16,100.34,-1.4,-1.38,3164200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":831,"percent_change":305,"volume":1389,"transactions":9,"vwap":1388},"2026-03-19",100.5,102.43,100,101.74,981800,{"date":1391,"open":1392,"high":1346,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-18",103.029999,101.92,102.080002,-2.12,-2.03,566700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":126,"volume":1405,"transactions":9,"vwap":1403},"2026-03-17",105.52,105.67,103.8,104.2,0.42,935500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":264,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-16",103.58,104.29,103.040001,103.78,0.85,772800,{"date":1415,"open":1290,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-13",104.42,102.48,102.91,-0.81,-0.78,629800,{"date":1423,"open":1288,"high":1401,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-12",103.38,103.72,-3.91,-3.63,814000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1060,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-11",107.97,109.43,107.41,107.63,-0.21,812800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":936,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",110.98,111.040001,107.68,107.86,-1.45,796600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1184,"percent_change":1380,"volume":1451,"transactions":9,"vwap":1450},"2026-03-09",108.79,110.099998,106.95,109.45,832800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",109.15,111.16,107.88,111,0.57,0.52,673700,{"date":1462,"open":1273,"high":1463,"low":1267,"close":1464,"change":870,"percent_change":1204,"volume":1465,"transactions":9,"vwap":1464},"2026-03-05",111.84,110.43,765700,{"date":1467,"open":18,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",113.72,110.97,112.13,-0.94,-0.83,904100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":18,"change":1426,"percent_change":1479,"volume":1480,"transactions":9,"vwap":18},"2026-03-03",111.12,113.089996,109.27,-3.34,971600,{"date":1482,"open":883,"high":1483,"low":1484,"close":283,"change":560,"percent_change":1485,"volume":1486,"transactions":9,"vwap":283},"2026-03-02",117.35,114.81,-1.3,723100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":400,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":400},"2026-02-27",119.93,120.79,117.95,-2.24,-1.85,567700,{"date":1496,"open":1497,"high":1498,"low":678,"close":529,"change":110,"percent_change":110,"volume":1499,"transactions":9,"vwap":529},"2026-02-26",121.37,121.98,570500,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":838,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-25",124.12,120.52,120.77,-2.16,672600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-24",122.029999,124.4,121.5,123.43,1.68,1.38,631500,{"date":1517,"open":1518,"high":1519,"low":1097,"close":357,"change":1244,"percent_change":1520,"volume":1521,"transactions":9,"vwap":357},"2026-02-23",122.71,122.87,-1.07,518300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":747,"change":969,"percent_change":970,"volume":946,"transactions":9,"vwap":747},"2026-02-20",123.36,124.81,122.38,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":412,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-19",123.9,125.010002,123.099998,123.15,-1.6,840700,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1223,"change":306,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1223},"2026-02-18",125.72,124.25,-0.22,596900,{"date":1542,"open":1543,"high":943,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",125.4,123.27,125.43,0.45,0.36,577200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-13",125.050003,126.37,124.84,124.98,-0.19,-0.15,589100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":359,"volume":1565,"transactions":9,"vwap":1563},"2026-02-12",126.83,128.34,124.14,125.17,-1.34,603200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-11",126.72,128.37,125.9,126.51,0.69,0.55,536000,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":680,"volume":1581,"transactions":9,"vwap":1579},"2026-02-10",125.099998,126.48,125.82,2.24,761300,{"date":1583,"open":1584,"high":1585,"low":1524,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-09",125.74,126.98,123.58,-2.21,-1.76,781300,{"date":1591,"open":897,"high":1592,"low":1593,"close":908,"change":1594,"percent_change":189,"volume":1595,"transactions":9,"vwap":908},"2026-02-06",126.79,124.66,1.47,676300,{"date":1597,"open":1554,"high":1598,"low":588,"close":1599,"change":1600,"percent_change":1307,"volume":1601,"transactions":9,"vwap":1599},"2026-02-05",125.91,124.32,-2.29,768600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-04",123.93,126.76,123.71,126.61,4.28,3.5,1023600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1116,"change":1316,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1116},"2026-02-03",120.73,122.85,120.2,1.53,668400,{"date":1619,"open":845,"high":589,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-02",118.89,120.49,-0.75,-0.62,1164400,{"date":1626,"open":1627,"high":537,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-30",120.98,119.33,121.24,-5.19,-4.11,1506200,{"date":1634,"open":1635,"high":1636,"low":388,"close":1637,"change":1638,"percent_change":1198,"volume":1639,"transactions":9,"vwap":1637},"2026-01-29",128.039993,128.67999,126.43,0.18,1580200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-28",127.76,128.24001,126.24,126.25,-1.89,-1.47,546700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":175,"percent_change":467,"volume":1655,"transactions":9,"vwap":1654},"2026-01-27",128.19,129.19,127.85,128.14,669600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1269,"volume":1663,"transactions":9,"vwap":1661},"2026-01-26",127,127.33,125.71,127.14,0.2,568400,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-23",128.57001,125.81,126.94,1.19,0.95,730600,{"date":1673,"open":1674,"high":984,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",128.35001,125.34,125.75,-1.23,-0.97,658600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1585,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1585},"2026-01-21",125.35,127.81,3.85,3.13,714800,{"date":1688,"open":1689,"high":379,"low":420,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-20",124.27,123.13,-3.25,-2.57,728800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",130.070007,130.14,125.67,126.38,-3.2,-2.47,720000,{"date":1704,"open":1705,"high":1706,"low":951,"close":1707,"change":116,"percent_change":1708,"volume":848,"transactions":9,"vwap":1707},"2026-01-15",129.12,129.75,129.58,0.88,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":719,"percent_change":1261,"volume":1715,"transactions":9,"vwap":1714},"2026-01-14",128.85001,129.50999,127.92,128.45,759700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-13",127.72,129.53999,127.2,128.17,1.22,0.96,764400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":708,"volume":1732,"transactions":9,"vwap":1730},"2026-01-12",125.080002,127.27,124.5,126.95,1.87,619200,{"date":1734,"open":1735,"high":1223,"low":1736,"close":1727,"change":1737,"percent_change":172,"volume":1738,"transactions":9,"vwap":1727},"2026-01-09",123.99,122.32,1.11,599400,{"date":1740,"open":528,"high":1741,"low":1742,"close":466,"change":1743,"percent_change":541,"volume":1744,"transactions":9,"vwap":466},"2026-01-08",124.61,121.59,0.72,807700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-07",124.92,125.52,122.51,123.25,-1.92,-1.53,924500,{"date":1755,"open":1756,"high":1757,"low":570,"close":1563,"change":750,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1563},"2026-01-06",122.98,125.22,1.46,448700,{"date":1761,"open":527,"high":1762,"low":527,"close":1763,"change":1191,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-05",124.15,123.37,1.06,356400,{"date":1767,"open":422,"high":1768,"low":806,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-02",122.34,122.080002,3.38,2.85,540900,{"date":1774,"open":1775,"high":368,"low":1776,"close":1202,"change":242,"percent_change":1677,"volume":1777,"transactions":9,"vwap":1202},"2025-12-31",120.11,118.099998,315500,{"date":1779,"open":549,"high":1780,"low":1781,"close":1782,"change":1299,"percent_change":338,"volume":1783,"transactions":9,"vwap":1782},"2025-12-30",120.92,120.040001,120.18,281800,{"date":1785,"open":1786,"high":1786,"low":805,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-29",121.53,120.23,-0.14,-0.12,428500,{"date":1792,"open":798,"high":549,"low":1793,"close":1794,"change":635,"percent_change":1404,"volume":1795,"transactions":9,"vwap":1794},"2025-12-26",119.73,120.37,179700,{"date":1797,"open":763,"high":1798,"low":1799,"close":1800,"change":1059,"percent_change":1539,"volume":1801,"transactions":9,"vwap":1800},"2025-12-24",120.32,119.38,119.87,179500,{"date":1803,"open":1613,"high":889,"low":806,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-23",120.14,-0.3,-0.25,385200,{"date":1809,"open":1810,"high":1104,"low":1811,"close":1812,"change":1813,"percent_change":919,"volume":1814,"transactions":9,"vwap":1812},"2025-12-22",121.029999,120.22,120.44,-0.63,557400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":421,"change":1820,"percent_change":274,"volume":1821,"transactions":9,"vwap":421},"2025-12-19",120.8,121.42,120.59,0.92,1198600,{"date":1823,"open":496,"high":1824,"low":763,"close":1825,"change":1826,"percent_change":1546,"volume":1827,"transactions":9,"vwap":1825},"2025-12-18",122.75,120.15,0.54,538900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1216,"change":1622,"percent_change":1623,"volume":1833,"transactions":9,"vwap":1216},"2025-12-17",120.080002,120.5,118.76,648500,{"date":1835,"open":1836,"high":1836,"low":1837,"close":599,"change":979,"percent_change":1838,"volume":1839,"transactions":9,"vwap":599},"2025-12-16",122.9,119.65,-0.79,583900,{"date":1841,"open":1498,"high":1842,"low":1794,"close":1843,"change":72,"percent_change":53,"volume":1844,"transactions":9,"vwap":1843},"2025-12-15",122.17,121.32,443000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1435,"volume":1852,"transactions":9,"vwap":1850},"2025-12-12",122.059998,122.44,120.67,121.27,-0.26,413400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1786,"change":350,"percent_change":1514,"volume":1858,"transactions":9,"vwap":1786},"2025-12-11",121.089996,122.23,120.41,645600,{"date":1860,"open":1861,"high":1831,"low":1862,"close":1800,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1800},"2025-12-10",116.92,116.6,3.78,3.26,652300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":794,"percent_change":1677,"volume":1872,"transactions":9,"vwap":1871},"2025-12-09",116.81,117.87,115.99,116.089996,601800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":783,"change":1253,"percent_change":879,"volume":1878,"transactions":9,"vwap":783},"2025-12-08",119,119.66,117.21,587800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1135,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1135},"2025-12-05",118.61,119.46,117.34,-0.84,-0.71,457700,{"date":1888,"open":1889,"high":1890,"low":1869,"close":1891,"change":1144,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-04",119.86,120.39,118.28,-1.25,416700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-03",118.82,121.45,118.43,119.78,1.89,1.6,607500,{"date":1904,"open":1905,"high":1875,"low":1906,"close":1907,"change":435,"percent_change":499,"volume":1908,"transactions":9,"vwap":1907},"2025-12-02",118.93,116.55,117.89,468200,{"date":1910,"open":1911,"high":260,"low":782,"close":1912,"change":551,"percent_change":635,"volume":1913,"transactions":9,"vwap":1912},"2025-12-01",118.27,118.58,622800,{"date":1915,"open":1916,"high":1917,"low":291,"close":1918,"change":1059,"percent_change":1060,"volume":1919,"transactions":9,"vwap":1918},"2025-11-28",118.88,119.48,117.99,419700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1708,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-26",118.47,119.74,117.18,118.26,0.75,606200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-25",116.059998,117.78,115.91,117.38,2.35,2.04,729100,{"date":1938,"open":828,"high":1939,"low":1940,"close":1941,"change":846,"percent_change":1003,"volume":1942,"transactions":9,"vwap":1941},"2025-11-24",116.94,114.93,115.029999,811100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":986,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-21",112.83,116.86,112.49,116.67,3.53,662600,{"date":1952,"open":1953,"high":792,"low":209,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-20",117.040001,112.69,-3.96,-3.39,805000,{"date":1959,"open":1960,"high":705,"low":883,"close":1961,"change":424,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-19",117.67,116.65,-0.6,508800,{"date":1965,"open":1182,"high":1966,"low":1967,"close":1483,"change":1968,"percent_change":1662,"volume":1969,"transactions":9,"vwap":1483},"2025-11-18",118.51,115.77,0.23,493900,{"date":1971,"open":1972,"high":1782,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-17",119.8,116.71,117.12,-3.64,-3.01,454100,{"date":1979,"open":1980,"high":432,"low":1628,"close":529,"change":1981,"percent_change":479,"volume":1982,"transactions":9,"vwap":529},"2025-11-14",120.69,-2.15,511000,{"date":1984,"open":1985,"high":1986,"low":1112,"close":1987,"change":1533,"percent_change":1145,"volume":1988,"transactions":9,"vwap":1987},"2025-11-13",124.52,125.44,122.91,480800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1737,"volume":1995,"transactions":9,"vwap":1993},"2025-11-12",123.45,125.3,124.51,1.37,532000,{"date":1997,"open":485,"high":1998,"low":420,"close":1083,"change":1999,"percent_change":953,"volume":2000,"transactions":9,"vwap":1083},"2025-11-11",123.79,0.82,414600,{"date":2002,"open":2003,"high":2004,"low":587,"close":1736,"change":2005,"percent_change":995,"volume":2006,"transactions":9,"vwap":1736},"2025-11-10",122.39,123.23,0.56,445500,{"date":2008,"open":1787,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-07",121.84,119.53,121.76,1.85,1.54,491900,{"date":2016,"open":1084,"high":889,"low":2017,"close":2018,"change":2019,"percent_change":1677,"volume":2020,"transactions":9,"vwap":2018},"2025-11-06",118.94,119.91,-1.49,497700,{"date":2022,"open":677,"high":433,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-05",119.75,121.4,1.69,1.41,521900,{"date":2029,"open":2030,"high":763,"low":2031,"close":2032,"change":2033,"percent_change":635,"volume":1262,"transactions":9,"vwap":2032},"2025-11-04",118.45,118.050003,119.71,0.6,{"date":2035,"open":291,"high":2010,"low":1974,"close":2036,"change":1050,"percent_change":349,"volume":2037,"transactions":9,"vwap":2036},"2025-11-03",119.11,761200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1546,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-31",116.12,117,115,116.8,0.39,527900,{"date":2047,"open":2048,"high":1483,"low":2049,"close":2050,"change":380,"percent_change":2051,"volume":980,"transactions":9,"vwap":2050},"2025-10-30",115.9,114.5,116.35,0.13,{"date":2053,"open":1039,"high":1832,"low":1064,"close":315,"change":1245,"percent_change":2054,"volume":2055,"transactions":9,"vwap":315},"2025-10-29",-1.01,593800,{"date":2057,"open":2058,"high":1491,"low":2050,"close":2059,"change":80,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-28",116.42,117.39,1.15,403400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1547,"percent_change":46,"volume":2068,"transactions":9,"vwap":2067},"2025-10-27",116.27,117.19,116,116.050003,512800,{"date":2070,"open":2065,"high":782,"low":2071,"close":239,"change":2072,"percent_change":2072,"volume":2073,"transactions":9,"vwap":239},"2025-10-24",115.53,0.03,715000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":970,"volume":2081,"transactions":9,"vwap":2079},"2025-10-23",116.39,116.7,115.26,115.66,-0.07,783300,{"date":2083,"open":2084,"high":2085,"low":868,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-22",118.64,119.68,115.73,-2.46,-2.08,945300,{"date":2091,"open":1911,"high":358,"low":2092,"close":2093,"change":572,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-21",117.41,118.19,0.43,843000,{"date":2097,"open":2098,"high":1047,"low":2099,"close":1098,"change":832,"percent_change":1806,"volume":2100,"transactions":9,"vwap":1098},"2025-10-20",117.97,116.52,953500,{"date":2102,"open":1907,"high":1810,"low":2103,"close":2098,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2098},"2025-10-17",115.010002,-3.18,-2.62,1612800,{"date":2108,"open":1126,"high":2109,"low":2110,"close":2111,"change":121,"percent_change":1152,"volume":2112,"transactions":9,"vwap":2111},"2025-10-16",121.52,119.81,121.15,1201200,{"date":2114,"open":2115,"high":1511,"low":2115,"close":2116,"change":2117,"percent_change":680,"volume":2118,"transactions":9,"vwap":2116},"2025-10-15",119.15,120.9,2.15,751300,{"date":2120,"open":2121,"high":1180,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-14",115.23,118.75,1.82,1.56,761600,{"date":2127,"open":1491,"high":2128,"low":2129,"close":2130,"change":80,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-13",118.33,116.85,116.93,1.16,515100,{"date":2134,"open":260,"high":2135,"low":1132,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-10",119.63,115.59,-3.46,-2.91,951000,{"date":2141,"open":1614,"high":1987,"low":1832,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-09",119.050003,-3.98,-3.23,646100,{"date":2147,"open":2148,"high":2149,"low":650,"close":2150,"change":1572,"percent_change":2005,"volume":2151,"transactions":9,"vwap":2150},"2025-10-08",122.81,124.47,123.029999,532800,{"date":2153,"open":2154,"high":1748,"low":528,"close":1768,"change":2155,"percent_change":1955,"volume":2156,"transactions":9,"vwap":1768},"2025-10-07",125.18,-5.04,558600,{"date":2158,"open":2159,"high":1719,"low":2160,"close":2161,"change":1813,"percent_change":446,"volume":2162,"transactions":9,"vwap":2161},"2025-10-06",128.99001,127.15,127.38,478600,{"date":2164,"open":943,"high":2165,"low":2166,"close":2167,"change":1034,"percent_change":349,"volume":2168,"transactions":9,"vwap":2167},"2025-10-03",128.029999,125.62,128.0099945,560900,{"date":2170,"open":1682,"high":1579,"low":2171,"close":1748,"change":757,"percent_change":190,"volume":2172,"transactions":9,"vwap":1748},"2025-10-02",124.080002,557000,{"date":2174,"open":2175,"high":1577,"low":2176,"close":2177,"change":1743,"percent_change":541,"volume":2178,"transactions":9,"vwap":2177},"2025-10-01",124.44,123.89,124.22,523300,{"date":2180,"open":2181,"high":755,"low":454,"close":2182,"change":1245,"percent_change":1176,"volume":2183,"transactions":9,"vwap":2182},"2025-09-30",124.43,123.5,639000,{"date":2185,"open":2186,"high":2187,"low":630,"close":2188,"change":2189,"percent_change":521,"volume":2190,"transactions":9,"vwap":2188},"2025-09-29",125.95,126.040001,124.69,-0.5,441800,{"date":2192,"open":2193,"high":1675,"low":430,"close":2194,"change":510,"percent_change":295,"volume":2195,"transactions":9,"vwap":2194},"2025-09-26",123.88,125.19,387800,{"date":2197,"open":2198,"high":2199,"low":1116,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-25",123.010002,123.62,123.2,-1.66,-1.33,713300,{"date":2205,"open":2206,"high":2207,"low":1729,"close":2208,"change":1751,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-24",125.55,126.4,124.86,-1.51,778200,{"date":2212,"open":2213,"high":1642,"low":2214,"close":2215,"change":1412,"percent_change":953,"volume":2216,"transactions":9,"vwap":2215},"2025-09-23",126.74,126.39,126.78,300400,{"date":2218,"open":2214,"high":1658,"low":2219,"close":2220,"change":2221,"percent_change":1253,"volume":2222,"transactions":9,"vwap":2220},"2025-09-22",125.16,125.93,0.11,611700,{"date":2224,"open":1598,"high":2207,"low":2208,"close":1579,"change":1884,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1579},"2025-09-19",-0.66,872100,{"date":2228,"open":1525,"high":1560,"low":2229,"close":2230,"change":2231,"percent_change":1514,"volume":2232,"transactions":9,"vwap":2230},"2025-09-18",124.26,126.66,1.73,433400,{"date":2234,"open":1747,"high":2235,"low":2236,"close":755,"change":2237,"percent_change":2080,"volume":2238,"transactions":9,"vwap":755},"2025-09-17",127.32,124.35,-0.09,587000,{"date":2240,"open":908,"high":2241,"low":2229,"close":2242,"change":1144,"percent_change":1245,"volume":2243,"transactions":9,"vwap":2242},"2025-09-16",126.12,125.019997,543300,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1826,"percent_change":2094,"volume":2249,"transactions":9,"vwap":2248},"2025-09-15",127.77,126.099998,126.52,337800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-12",126.85,127.37,125.97,125.98,-1.67,-1.31,369800,{"date":2260,"open":2261,"high":992,"low":923,"close":2262,"change":2263,"percent_change":680,"volume":2264,"transactions":9,"vwap":2262},"2025-09-11",125.26,127.65,2.27,520200,{"date":2266,"open":2267,"high":2267,"low":2229,"close":2268,"change":2269,"percent_change":305,"volume":2270,"transactions":9,"vwap":2268},"2025-09-10",125.78,125.38,-0.42,512500,{"date":2272,"open":2273,"high":2274,"low":1543,"close":2275,"change":1291,"percent_change":1472,"volume":2276,"transactions":9,"vwap":2275},"2025-09-09",126.75,127.17,125.8,541700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2252,"change":2282,"percent_change":2231,"volume":2283,"transactions":9,"vwap":2252},"2025-09-08",125.33,126.96,124.62,2.16,424700,{"date":2285,"open":2261,"high":2286,"low":633,"close":2188,"change":1086,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2188},"2025-09-05",126.019997,-0.59,491400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1545,"change":1723,"percent_change":274,"volume":2294,"transactions":9,"vwap":1545},"2025-09-04",124.67,125.68,124.17,795800,{"date":2296,"open":2175,"high":2247,"low":387,"close":2149,"change":2297,"percent_change":105,"volume":2298,"transactions":9,"vwap":2149},"2025-09-03",0.07,624600,{"date":2300,"open":2301,"high":1510,"low":737,"close":1510,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1510},"2025-09-02",122.31,0.33,0.27,698200,{"date":2306,"open":2171,"high":620,"low":2307,"close":2308,"change":1556,"percent_change":1789,"volume":2309,"transactions":9,"vwap":2308},"2025-08-29",123.38,124.07,605600,{"date":2311,"open":898,"high":1579,"low":659,"close":2177,"change":1152,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2177},"2025-08-28",0.17,350600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1564,"percent_change":1520,"volume":2320,"transactions":9,"vwap":2319},"2025-08-27",124.019997,125.13,123.95,124.010002,642700,{"date":2322,"open":2293,"high":2323,"low":2324,"close":1682,"change":116,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1682},"2025-08-26",125.66,124.089996,0.91,746300,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2177,"change":1350,"percent_change":1350,"volume":2331,"transactions":9,"vwap":2177},"2025-08-25",123.59,124.75,591000,{"date":2333,"open":1119,"high":2334,"low":559,"close":2177,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2177},"2025-08-22",124.82,4.14,3.45,433000,{"date":2339,"open":1876,"high":2340,"low":2341,"close":1830,"change":1269,"percent_change":2051,"volume":2342,"transactions":9,"vwap":1830},"2025-08-21",120.35,119.14,353600,{"date":2344,"open":2142,"high":2345,"low":2346,"close":2347,"change":879,"percent_change":2297,"volume":2348,"transactions":9,"vwap":2347},"2025-08-20",120.31,118.79,119.92,429400,{"date":2350,"open":1899,"high":2351,"low":1875,"close":2352,"change":1820,"percent_change":274,"volume":2353,"transactions":9,"vwap":2352},"2025-08-19",120.3,119.84,442300,{"date":2355,"open":1881,"high":706,"low":1925,"close":1226,"change":2005,"percent_change":2356,"volume":1858,"transactions":9,"vwap":1226},"2025-08-18",0.47,{"date":2358,"open":1105,"high":2010,"low":2359,"close":2360,"change":499,"percent_change":446,"volume":2361,"transactions":9,"vwap":2360},"2025-08-15",118.23,118.36,451000,{"date":2363,"open":2364,"high":2142,"low":2365,"close":2017,"change":2051,"percent_change":2221,"volume":2366,"transactions":9,"vwap":2017},"2025-08-14",117.16,116.63,554800,{"date":2368,"open":2369,"high":410,"low":868,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-13",115.65,118.81,2.82,2.43,702000,{"date":2375,"open":2376,"high":883,"low":2377,"close":1870,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1870},"2025-08-12",112.86,112.27,4.21,3.77,564200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":198,"change":1623,"percent_change":2386,"volume":2387,"transactions":9,"vwap":198},"2025-08-11",111.86,112.6,111.44,-0.55,674900,{"date":2389,"open":1173,"high":1173,"low":2390,"close":2391,"change":801,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-08",111.93,112.4,-0.65,648000,{"date":2395,"open":2396,"high":2042,"low":2397,"close":2398,"change":801,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-07",114.84,113.029999,113.13,-0.64,691900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":80,"volume":2408,"transactions":9,"vwap":2406},"2025-08-06",112.72,113.91,112.52,113.86,1.51,436000,{"date":2410,"open":1954,"high":2411,"low":2412,"close":2413,"change":2131,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-05",112.81,110.8,112.35,1.04,475400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1708,"percent_change":623,"volume":2422,"transactions":9,"vwap":2421},"2025-08-04",110.94,111.24,110.54,111.19,437500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":531,"volume":2430,"transactions":9,"vwap":2428},"2025-08-01",111.14,111.32,109.4,110.31,-1.24,661300,{"date":2432,"open":2433,"high":2434,"low":1281,"close":2435,"change":2436,"percent_change":1458,"volume":2437,"transactions":9,"vwap":2435},"2025-07-31",110.65,112.37,111.55,0.63,649200,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-30",113.33,110.55,110.92,-3.09,-2.71,815500,{"date":2447,"open":1065,"high":1065,"low":2448,"close":2449,"change":935,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-29",113.57,114.010002,-1.73,1067900,{"date":2453,"open":2454,"high":1877,"low":2455,"close":2456,"change":2202,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-28",116.69,115.97,116.019997,-1.13,714900,{"date":2460,"open":2041,"high":1135,"low":2461,"close":1483,"change":708,"percent_change":1191,"volume":2462,"transactions":9,"vwap":1483},"2025-07-25",115.63,610600,{"date":2464,"open":2465,"high":2130,"low":2466,"close":2467,"change":1145,"percent_change":1175,"volume":2468,"transactions":9,"vwap":2467},"2025-07-24",116.82,115.44,115.85,842800,{"date":2470,"open":2471,"high":1907,"low":836,"close":2472,"change":1864,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-23",116.23,117.14,2.86,889700,{"date":2476,"open":2477,"high":2478,"low":822,"close":2479,"change":1743,"percent_change":468,"volume":2480,"transactions":9,"vwap":2479},"2025-07-22",114,114.48,113.88,711000,{"date":2482,"open":2483,"high":1164,"low":2484,"close":2485,"change":2486,"percent_change":1723,"volume":2487,"transactions":9,"vwap":2485},"2025-07-21",113.77,112.89,113.16,1.08,949000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-18",111.35,113.7,110.79,112.080002,-4.7,-4.02,1595700,{"date":2498,"open":2499,"high":860,"low":2500,"close":2501,"change":339,"percent_change":339,"volume":2502,"transactions":9,"vwap":2501},"2025-07-17",115.94,114.96,116.78,1393100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1868,"change":2508,"percent_change":100,"volume":2509,"transactions":9,"vwap":1868},"2025-07-16",114.92,117.22,114.68,1.17,946500,{"date":2511,"open":1918,"high":1898,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-15",115.51,115.64,-1.9,-1.62,764700,{"date":2518,"open":1142,"high":2519,"low":2520,"close":782,"change":1789,"percent_change":2521,"volume":2522,"transactions":9,"vwap":782},"2025-07-14",118.010002,115.89,-0.1,730900,{"date":2524,"open":2525,"high":2526,"low":1933,"close":2527,"change":831,"percent_change":832,"volume":2528,"transactions":9,"vwap":2527},"2025-07-11",118.2,118.63,117.66,544500,{"date":2530,"open":876,"high":1180,"low":262,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-10",118,0.83,0.71,544400,{"date":2536,"open":2537,"high":2538,"low":272,"close":262,"change":2539,"percent_change":80,"volume":2118,"transactions":9,"vwap":262},"2025-07-09",117.46,117.84,1.55,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":424,"percent_change":1962,"volume":2546,"transactions":9,"vwap":2545},"2025-07-08",116.33,116.79,114.72,115.62,1257600,{"date":2548,"open":814,"high":2549,"low":2550,"close":218,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":218},"2025-07-07",117.71,115.24,-1.42,-1.21,936500,{"date":2555,"open":2556,"high":1776,"low":2065,"close":270,"change":1962,"percent_change":284,"volume":2557,"transactions":9,"vwap":270},"2025-07-03",118.059998,732400,{"date":2559,"open":2560,"high":877,"low":2560,"close":877,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":877},"2025-07-02",115.57,3.73,3.25,1155100,{"date":2565,"open":2435,"high":2566,"low":2435,"close":2567,"change":2568,"percent_change":1137,"volume":2569,"transactions":9,"vwap":2567},"2025-07-01",115.25,114.61,2.71,672900,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":359,"volume":2576,"transactions":9,"vwap":2574},"2025-06-30",110.080002,112.2,111.9,-1.2,643200,{"date":2578,"open":2579,"high":2580,"low":1233,"close":2581,"change":1093,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-27",112.64,113.19,113.099998,1.77,705700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2094,"volume":2591,"transactions":9,"vwap":2589},"2025-06-26",111.3,111.79,110.25,111.13,0.48,692600,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2433,"change":243,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2433},"2025-06-25",113.2,110.5,-1.14,762600,{"date":2599,"open":1439,"high":2600,"low":2601,"close":2390,"change":2602,"percent_change":771,"volume":2603,"transactions":9,"vwap":2390},"2025-06-24",112.11,110.82,1.49,593300,{"date":2605,"open":2606,"high":1249,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-23",108.67,108.57,110.44,1.24,1.14,1486200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1175,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-20",111.059998,111.61,108.91,109.2,-1,1773800,{"date":2621,"open":1432,"high":2622,"low":1257,"close":2623,"change":2624,"percent_change":720,"volume":2625,"transactions":9,"vwap":2623},"2025-06-18",111.18,110.3,0.26,947600,{"date":2627,"open":1241,"high":1235,"low":2628,"close":2629,"change":2257,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-06-17",110.029999,110.040001,-1.18,597300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2490,"change":2637,"percent_change":816,"volume":2638,"transactions":9,"vwap":2490},"2025-06-16",110.4,112,109.81,2.78,640500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2607,"change":1003,"percent_change":243,"volume":2644,"transactions":9,"vwap":2607},"2025-06-13",108.72,110.11,108.17,630700,{"date":2646,"open":2647,"high":2428,"low":2648,"close":1275,"change":2649,"percent_change":1670,"volume":2650,"transactions":9,"vwap":1275},"2025-06-12",108.97,108.54,1.03,587700,{"date":2652,"open":2653,"high":2427,"low":2654,"close":2655,"change":87,"percent_change":1670,"volume":2656,"transactions":9,"vwap":2655},"2025-06-11",108.29,108.059998,108.95,645900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2568,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-10",106,108.31,105.62,107.93,2.58,837700,{"date":2666,"open":1400,"high":2667,"low":2668,"close":1303,"change":521,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1303},"2025-06-09",106.23,105.15,-0.38,663900,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2661,"change":1546,"percent_change":2094,"volume":2675,"transactions":9,"vwap":2661},"2025-06-06",106.21,105.12,394400,{"date":2677,"open":1297,"high":1400,"low":2678,"close":2679,"change":2680,"percent_change":785,"volume":2681,"transactions":9,"vwap":2679},"2025-06-05",103.71,105.17,1.76,789600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2533,"volume":2689,"transactions":9,"vwap":2687},"2025-06-04",106.010002,106.059998,101.67,103.41,0.73,1207200,{"date":2691,"open":2692,"high":1362,"low":2693,"close":2694,"change":1994,"percent_change":771,"volume":2695,"transactions":9,"vwap":2694},"2025-06-03",101.12,100.99,102.68,544200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2209,"percent_change":1647,"volume":2702,"transactions":9,"vwap":2701},"2025-06-02",102.040001,102.07,100.75,101.31,491600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1183,"percent_change":479,"volume":2709,"transactions":9,"vwap":2708},"2025-05-30",102.75,103.59,101.96,102.82,690700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1350,"percent_change":1350,"volume":2716,"transactions":9,"vwap":2715},"2025-05-29",105.45,105.53,104.07,104.65,421600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2715,"change":571,"percent_change":2033,"volume":1364,"transactions":9,"vwap":2715},"2025-05-28",104.72,105.6,104.35,{"date":2723,"open":2724,"high":1337,"low":2725,"close":2726,"change":1128,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-27",102.44,102.33,104.029999,3.21,644900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2312,"percent_change":2312,"volume":2735,"transactions":9,"vwap":2734},"2025-05-23",98.81,101.040001,98.45,100.79,587900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":1376,"change":879,"percent_change":879,"volume":2741,"transactions":9,"vwap":1376},"2025-05-22",100.16,101.25,99.69,444500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":794,"percent_change":1003,"volume":2748,"transactions":9,"vwap":2747},"2025-05-21",101.089996,101.71,100.31,100.54,517500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":110,"percent_change":110,"volume":2755,"transactions":9,"vwap":2754},"2025-05-20",102,102.83,101.41,101.98,293500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":53,"percent_change":53,"volume":2762,"transactions":9,"vwap":2761},"2025-05-19",100.76,102.14,100.71,101.99,399400,{"date":2764,"open":1377,"high":2765,"low":2766,"close":2767,"change":2649,"percent_change":87,"volume":2768,"transactions":9,"vwap":2767},"2025-05-16",102.2,100.81,101.95,550100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":424,"percent_change":435,"volume":2775,"transactions":9,"vwap":2774},"2025-05-15",100.53,101.23,100.050003,100.92,656800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":446,"percent_change":520,"volume":2782,"transactions":9,"vwap":2781},"2025-05-14",102.36,102.4,101.2,101.62,441100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":778,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-13",101.42,102.21,100.87,102.11,1.09,418100,{"date":2792,"open":1332,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-12",102.95,100.78,101.010002,3.05,3.11,631200,{"date":2800,"open":2801,"high":2733,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-09",97.65,97.51,97.96,2.73,2.87,786400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1616,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-08",94.59,96.55,94.33,95.23,1.63,442000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2044,"percent_change":1404,"volume":2821,"transactions":9,"vwap":2820},"2025-05-07",94.74,95.029999,93.22,93.7,418600,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1677,"percent_change":1485,"volume":2828,"transactions":9,"vwap":2827},"2025-05-06",94.13,94.98,93.2,93.31,440900,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":720,"percent_change":121,"volume":2835,"transactions":9,"vwap":2834},"2025-05-05",93.74,95.5,93.49,94.54,531700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2649,"percent_change":778,"volume":2842,"transactions":9,"vwap":2841},"2025-05-02",95.35,95.69,93.69,94.3,445600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":53,"percent_change":53,"volume":2849,"transactions":9,"vwap":2848},"2025-05-01",93.72,94.37,92.48,93.27,777200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":72,"percent_change":72,"volume":2856,"transactions":9,"vwap":2855},"2025-04-30",91.74,93.42,91.34,93.23,672400,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":758,"percent_change":2131,"volume":2862,"transactions":9,"vwap":2861},"2025-04-29",91.38,93.51,93.18,485200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2486,"volume":2870,"transactions":9,"vwap":2868},"2025-04-28",91.89,92.74,91.51,92.11,0.98,641600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1520,"percent_change":2877,"volume":1908,"transactions":9,"vwap":2876},"2025-04-25",91.029999,91.85,90.58,91.13,-1.16,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-04-24",89.96,92.4,89.010002,92.2,3.29,3.7,746400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1459,"percent_change":551,"volume":2893,"transactions":9,"vwap":2892},"2025-04-23",90.63,91.93,88.64,88.91,845200,{"date":182,"open":178,"high":2895,"low":178,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},88.62,88.39,2.06,2.39,649900]