[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZZ":3,"homepage-market-summary":35,"stock-historical-AZZ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AZZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AZZ Inc.","NYSE",null,"COATING, ENGRAVING & ALLIED SERVICES","AZZ Inc is a provider of galvanizing and coil coating solutions to a broad range of end markets in North America. The company's operating segment consists of AZZ Metal Coatings, AZZ Precoat Metals, and AZZ Infrastructure Solutions. The company generates the majority of its revenue from the Precoat Metals segment, which provides coil coating application of protective and decorative coatings and related value-added downstream processing for steel and aluminum coils. Geographically, the company operates in the United States and Canada.","3,767","Fort Worth, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6887,0.96,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},139.39,137.59,139.575,136.72,135.41,3.98,2.94,193020.961483,7991,138.8414,162.2,92.98,237885.4337735498,67,9248,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},74,245911,89757643.877161,74.11,"2025-04-22",[187,188,197,207,218,229,240,251,261,271,281,292,302,313,322,333,342,353,364,375,385,396,407,417,425,435,446,457,466,476,486,497,508,518,529,539,549,560,571,579,590,601,612,623,632,643,654,665,675,686,697,708,718,729,739,748,756,765,774,783,792,799,808,817,825,831,840,848,857,866,873,880,889,897,906,915,922,931,937,945,953,962,969,977,985,991,998,1006,1014,1023,1032,1041,1049,1056,1065,1074,1083,1091,1099,1107,1116,1123,1132,1140,1148,1157,1165,1172,1180,1189,1197,1204,1213,1221,1230,1237,1244,1253,1260,1269,1277,1285,1293,1299,1307,1316,1325,1333,1339,1348,1356,1365,1374,1381,1388,1396,1402,1409,1418,1425,1431,1440,1449,1457,1465,1472,1481,1488,1495,1504,1512,1519,1524,1531,1539,1546,1551,1557,1565,1571,1579,1586,1594,1601,1609,1615,1623,1632,1640,1649,1656,1663,1669,1677,1683,1690,1699,1708,1717,1723,1731,1737,1745,1752,1760,1768,1776,1783,1789,1796,1803,1810,1818,1825,1834,1843,1851,1857,1865,1872,1879,1886,1893,1900,1908,1916,1924,1931,1935,1942,1950,1958,1965,1970,1977,1984,1992,1999,2006,2014,2022,2031,2039,2046,2052,2060,2067,2075,2082,2090,2097,2103,2111,2119,2127,2133,2142,2150,2156,2161,2167,2176,2182,2188,2193,2200,2209,2217,2226,2235,2242,2249,2254,2262,2267,2275,2282,2290,2298,2306,2312,2320,2329,2338,2346,2355,2363,2372,2379,2385,2392,2399,2407,2415,2422,2430,2435,2441,2448,2455,2464,2469,2475,2483,2488,2494,2499,2507,2515,2522,2529,2535,2542,2550,2557,2566,2574,2582,2590,2596,2603,2608,2616,2623,2631,2637,2645,2650,2654,2660,2667,2675,2683,2690,2696,2701,2708,2716,2724,2733,2742,2750,2758,2765,2773,2778,2786,2793,2802,2810,2817,2824,2831,2839,2845,2852,2861,2869,2876,2884,2890,2899,2905,2912,2921,2928,2934,2941,2947,2955,2961,2969,2976,2985,2992,3000,3007,3015,3021,3028,3035,3042,3049,3057,3066],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":94,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",133.82,136.225,132.71,0.76,193922.837377,6719,135.2843,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",136.09,133.29,134.39,-0.9,-0.67,290292.085371,8131,134.1965,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",135.36,135.8,133.435,135.29,0.16,0.12,214791.246898,7883,134.7372,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",136.56,136.89,134.51,135.13,-2.04,-1.49,223617.433145,8157,135.3627,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",138.22,139.02,136.73,137.17,-0.81,-0.59,180668.562627,7597,137.3542,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",136.84,138.705,135.45,137.98,0.18,0.13,291466.945719,9228,137.031,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":17,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",135.58,139.36,135.53,137.8,0.7,222377.875594,6497,137.9647,{"date":262,"open":263,"high":264,"low":265,"close":242,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",135,137.35,134.525,3.21,2.4,228990.582861,7452,136.3209,{"date":272,"open":273,"high":201,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",133.3,128.95,133.63,0.91,0.69,221389.982539,6880,133.5239,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",133.9,134.46,131.0544,132.72,-0.94,-0.7,817621.549924,9244,132.4889,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":51,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",135.09,135.74,132.405,133.66,0.75,192332.967485,6423,133.6544,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",134.23,134.53,130.115,132.66,-0.43,-0.32,330743.182069,7720,132.4158,{"date":314,"open":284,"high":284,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",130.95,133.09,0.34,0.26,215671.750119,8927,132.6518,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",134.48,134.905,131.73,132.75,-4.32,-3.15,376483.802126,8915,132.9163,{"date":334,"open":245,"high":335,"low":336,"close":337,"change":338,"percent_change":132,"volume":339,"transactions":340,"vwap":341},"2026-09-11",138.425,136.44,137.07,0.55,126922.928135,5712,137.1312,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",136.45,138.485,135.11,136.52,-1.77,-1.28,158323.192806,6623,136.2105,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",139.23,140.1075,137.918978,138.29,-1.18,-0.85,132364.999664,6859,138.4284,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",140.69,142.095,138.284,139.47,-0.55,-0.39,105728.46478,7564,139.8997,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",137.9,140.94,140.02,2.57,1.87,139300.292988,6027,140.1558,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",136.79,137.95,134.3533,137.45,2.3,1.7,266104.765179,7829,137.0196,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",135.92,136.62,133.925,135.15,-0.6,-0.44,138165.801999,6664,135.5625,{"date":408,"open":210,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",138.145,133.631,135.75,-1.41,-1.03,218823.145203,9080,135.6283,{"date":418,"open":419,"high":420,"low":221,"close":421,"change":359,"percent_change":360,"volume":422,"transactions":423,"vwap":424},"2026-08-31",138.07,139.705,137.16,312634.577912,9862,137.5976,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",141.18,137.58,138.34,-1.4,-1,201740.556077,7738,138.6021,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",140.3,141.0325,138.6575,139.74,-0.97,-0.69,234479.384037,7154,139.6061,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",138.51,140.825,138.37,140.71,2.2,1.59,204977.675609,7374,139.7681,{"date":458,"open":459,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",143.28,138.05,-2.25,-1.6,190118.859586,6754,139.4734,{"date":467,"open":468,"high":469,"low":358,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",141.35,143.5899,140.76,-0.52,-0.37,213663.662302,6614,140.0803,{"date":477,"open":478,"high":479,"low":399,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",140.56,141.615,141.28,1.85,1.33,222318.189937,8074,140.2901,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",141.78,142.86,139.2,139.43,-4.08,-2.84,276122.549516,8587,140.0537,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",148.35,149.45,143.08,143.51,-2.92,-1.99,225685.490549,8860,145.6987,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",151.53,145.71,146.43,-6.81,-4.44,319033.362259,9861,147.3713,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",150.55,153.51,149.2314,153.24,1.89,1.25,169159.775326,6547,152.8229,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":51,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",149.82,152.9997,149.7,151.35,0.67,138612.541128,7426,150.7665,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":413,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",152.14,152.47,149.38,150.35,-0.68,222413.632749,5664,150.597,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",154.87,154.9,150.83,151.38,-1.75,-1.14,201174.775744,7841,151.7786,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",153.29,156.7399,153.11,153.13,0.88,0.58,159518.373912,5489,154.1003,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":482,"percent_change":566,"volume":576,"transactions":577,"vwap":578},"2026-08-10",151.17,152.25,149.79,202017.94437,7742,151.4955,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",151.55,152.8,150.5775,150.92,0.07,0.05,188894.349476,6586,151.3945,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",153.74,155.21,150.82,150.85,-1.11,-0.73,172437.406957,6493,151.9215,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",151.85,154.35,151.6,151.96,-0.75,-0.49,157711.22165,6780,152.9381,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",151.08,153.66,149.18,152.71,3.53,2.37,238691.436298,7926,152.1753,{"date":624,"open":625,"high":626,"low":625,"close":616,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",144.4,149.875,4.46,3.08,267618.962538,8255,147.7091,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",147.13,147.86,143.3745,144.72,-0.24,-0.17,285333.913703,8778,145.9062,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",144.82,147.68,142.45,144.96,3.72,2.63,315824.980866,10916,144.8833,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",145.59,146.175,140.7,141.24,-5.38,-3.67,311686.180981,9768,142.3972,{"date":666,"open":499,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",149.55,143.12,146.62,-2.02,-1.36,325732.632155,8393,146.8551,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",151.24,151.41,145.67,148.64,-1.26,-0.84,259821.952904,8767,147.7725,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",153.03,154,149.66,149.9,-2.94,-1.92,333322.208252,9295,151.3373,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",149.16,153.32,148.43,152.84,2.05,1.36,304795.748694,8763,151.8284,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":127,"volume":715,"transactions":716,"vwap":717},"2026-07-22",150.02,152.07,150,150.79,0.37,233766.262272,6847,150.6916,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",149.17,150.87,147.515,150.42,3.04,2.06,180857.134501,7675,150.0736,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":214,"volume":736,"transactions":737,"vwap":738},"2026-07-20",148.46,150.16,145.26,147.38,0.17,383252.77881,8869,147.5392,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",147.78999,151.60001,146.61,147.21001,-3.93,-2.6,357800,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",148.60001,152.089996,151.14,0.68,0.45,397500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",150.48,151.33,147.83,150.46001,0.47,0.31,283000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",149,150.63,148.27,149.99001,3.5,2.39,332000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",146.37,149.050003,143.63,146.49001,0.04,0.03,311500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",141.42999,146.59,140.050003,146.45,5.55,3.94,436100,{"date":793,"open":794,"high":712,"low":263,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",148,140.89999,-2.7,-1.88,853500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",143.16,146.14,143,143.60001,-0.45,-0.31,428300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",150.57001,152.3,141.42,144.050003,-8.5,-5.57,244700,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",150.0099945,153.57001,152.55,2.54,1.69,260200,{"date":826,"open":510,"high":827,"low":828,"close":819,"change":829,"percent_change":585,"volume":830,"transactions":9,"vwap":819},"2026-07-02",152.94,146.97,0.11,303100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",153.38,154.11,149.89,149.89999,-5.15,-3.32,341500,{"date":841,"open":842,"high":843,"low":520,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",153.92,157.37,155.050003,2.56,1.68,376600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",155,156.45,151.39,152.49001,-4.15,-2.65,489800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",159.75999,161.46001,156.33,156.64,-3.53,-2.2,740600,{"date":867,"open":868,"high":30,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",155.78,160.17,7.24,4.73,250100,{"date":874,"open":875,"high":843,"low":876,"close":877,"change":878,"percent_change":879,"volume":764,"transactions":9,"vwap":877},"2026-06-24",153.82001,152.21001,152.92999,0.29,0.19,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",154.48,157.070007,152.45,152.64,-5.6,-3.54,204400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":535,"volume":896,"transactions":9,"vwap":894},"2026-06-22",156.44,160.42,152.44,158.24001,1.06,298300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",153.98,157.48,151.73,157.17999,5.17,3.4,536700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",153.60001,154.53999,150.45,152.0099945,-1.65,-1.07,341600,{"date":916,"open":917,"high":918,"low":919,"close":615,"change":392,"percent_change":920,"volume":921,"transactions":9,"vwap":615},"2026-06-16",153.44,157.050003,145.11,1.12,259800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",152.77,155.059998,151.45,151.96001,1.07,0.71,441900,{"date":932,"open":933,"high":834,"low":934,"close":935,"change":164,"percent_change":58,"volume":936,"transactions":9,"vwap":935},"2026-06-12",152.19,148.95,150.89,376700,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",142.52,150.52,150.14999,9.89,7.05,420300,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",143.42999,144.98,140.25999,-3.91,-2.71,284000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",139.45,144.23,138.42999,144.17,6.7,4.87,268700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":638,"percent_change":639,"volume":968,"transactions":9,"vwap":967},"2026-06-08",139.029999,140,134.089996,137.47,156500,{"date":970,"open":971,"high":369,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",137.57001,136.98,137.71001,-0.77,-0.56,168200,{"date":978,"open":355,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",139.83,136.89999,138.48,1.61,1.18,196200,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":157,"percent_change":318,"volume":990,"transactions":9,"vwap":989},"2026-06-03",135.070007,138.029999,136.87,299000,{"date":992,"open":993,"high":994,"low":995,"close":347,"change":996,"percent_change":392,"volume":997,"transactions":9,"vwap":347},"2026-06-02",135.50999,138.27,135.16,2.28,370100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":287,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",133.75999,134.3,130.050003,134.24001,-1.27,326900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":993,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":993},"2026-05-29",140.11,140.84,133.85001,-4.64,-3.31,322600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",139.89999,140.17999,136.020004,140.14999,-1.21,-0.86,186000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",142.42999,142.60001,139.8,141.36,-0.14,-0.1,270000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-26",139.14,143.3,139.020004,141.5,3.6,2.61,198000,{"date":1042,"open":1043,"high":1017,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",137.69,137.10001,137.89999,0.83,0.61,159900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":112,"percent_change":780,"volume":1055,"transactions":9,"vwap":1054},"2026-05-21",137.97,138.87,134.17,137.070007,176900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",136.57001,138.31,134.32001,137.0099945,1.46,1.08,189500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",138.47,138.50999,134.50999,135.55,-4.23,-3.03,126800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",141.92,142.75,139.12,139.78,-1.38,-0.98,107200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1071,"volume":1090,"transactions":9,"vwap":1088},"2026-05-15",144.89999,144.97,140.61,141.16,-6.23,162600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":628,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",145.58,147.67,144.25999,147.39,2.13,162200,{"date":1100,"open":1101,"high":767,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-13",148.35001,143.61,144.31,-3.8,-2.57,236900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",147.95,148.98,143.92999,148.11,-0.54,-0.36,205400,{"date":1117,"open":1109,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":929,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",151.67,146.95,148.64999,1.05,369400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",145.28999,149.71001,144.36,147.60001,3.51,2.44,210500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":462,"volume":1139,"transactions":9,"vwap":1137},"2026-05-07",147.020004,147.96001,143.24001,144.089996,-2.35,106900,{"date":1141,"open":1119,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",147.33,144.59,146.44,2.36,1.64,129100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",142.080002,145.99001,141.78999,144.080002,2.83,2,149600,{"date":1158,"open":1159,"high":1160,"low":955,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",142.21001,142.61,141.25,-2.28,-1.59,158400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":58,"percent_change":317,"volume":1171,"transactions":9,"vwap":1170},"2026-05-01",142.91,144.82001,141.8,143.53,205700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1115,"transactions":9,"vwap":1177},"2026-04-30",139.46001,143.23,139.38,143.039993,5.05,3.66,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",142,142.69,137.35001,137.99001,-3.59,-2.54,213600,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",144.38,140.73,141.58,-3.2,-2.21,172600,{"date":1198,"open":1199,"high":1200,"low":647,"close":1201,"change":1202,"percent_change":107,"volume":1203,"transactions":9,"vwap":1201},"2026-04-27",144.46001,145.34,144.78,1.45,174600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-24",146.78999,147.32001,139.41,143.33,-3.26,-2.22,299500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":786,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":786},"2026-04-23",136.64999,147.28,134.21001,11.68,8.66,679600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",137.82001,138.7,132.42,134.91,-1.57,-1.15,361900,{"date":1231,"open":1232,"high":1233,"low":253,"close":1234,"change":1235,"percent_change":597,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",137.53,139.0099945,136.48,-1.01,186200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":127,"percent_change":246,"volume":1243,"transactions":9,"vwap":1242},"2026-04-20",137.089996,138.75,136.39,137.49001,166800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",135.99001,139.22,135.050003,137.24001,3.48,2.6,163400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1000,"change":638,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1000},"2026-04-16",133.78999,135.33,132.31,-0.18,140700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",137.60001,138.52,132.58,134,-4.71,-3.4,175300,{"date":1270,"open":1271,"high":1272,"low":450,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-14",139.32001,140.0099945,138.71001,-0.65,-0.47,163100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":254,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":254},"2026-04-13",136.75,139.62,135.94,2.17,1.58,120600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":566,"volume":1292,"transactions":9,"vwap":1290},"2026-04-10",136.55,137.48,134.39999,137.19,1.2,154800,{"date":1294,"open":1295,"high":1051,"low":1296,"close":1246,"change":1297,"percent_change":524,"volume":1298,"transactions":9,"vwap":1246},"2026-04-09",132.89999,132.33,2.52,189200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",132.7,136.17,133.47,4.27,3.3,209300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-07",127,129.41,126.49,129.2,1.72,1.35,141900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-06",125.92,127.85,125.14,127.48,1.1,0.87,104200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":247,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",123.48,126.79,123.099998,126.38,0.1,99600,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":920,"percent_change":72,"volume":1338,"transactions":9,"vwap":1337},"2026-04-01",125.65,128.60001,126.25,162300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",123.15,126.52,121.18,125.13,4.04,3.34,228100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-30",124.080002,120.74,121.089996,-1.63,-1.33,129400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",122.29,124.82,121.62,122.72,-0.57,-0.46,149200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-26",126.28,128.080002,122.5,123.29,-5.17,-4.02,164300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":266,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",126.050003,128.46001,125.099998,4,160700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1291,"volume":1387,"transactions":9,"vwap":1385},"2026-03-24",121.4,126.5,124.46,1.47,150600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":93,"volume":1395,"transactions":9,"vwap":1393},"2026-03-23",123.22,125.17,122.41,122.99,4.01,190700,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1162,"percent_change":797,"volume":1401,"transactions":9,"vwap":1400},"2026-03-20",121.91,118.42,118.98,569100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1021,"percent_change":288,"volume":1408,"transactions":9,"vwap":1407},"2026-03-19",120.54,122.3,118.9,121.26,183800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-18",123.69,124.95,121.9,122.12,-1.66,-1.34,167300,{"date":1419,"open":1344,"high":1420,"low":1421,"close":1422,"change":1258,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-17",125.88,122.65,123.78,-0.15,182700,{"date":1426,"open":1318,"high":1427,"low":1428,"close":1429,"change":213,"percent_change":247,"volume":1430,"transactions":9,"vwap":1429},"2026-03-16",127.21,123.54,123.96,136000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-13",122.68,124.43,121.2,123.8,2.16,1.78,245200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-12",124.010002,125.78,121.050003,121.64,-4.3,-3.41,201400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1030,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-11",125.77,128.83,123.55,125.94,-0.08,204300,{"date":1458,"open":1378,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-10",129.089996,124.91,126.040001,0.52,0.41,189400,{"date":1466,"open":1445,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1291,"volume":1471,"transactions":9,"vwap":1469},"2026-03-09",125.99,120.15,125.52,1.49,256000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-06",126.6,128.77,123.18,124.029999,-5,-3.88,187700,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1448,"transactions":9,"vwap":1485},"2026-03-05",130.87,127.029999,129.029999,-3.55,-2.68,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1264,"change":1493,"percent_change":895,"volume":1494,"transactions":9,"vwap":1264},"2026-03-04",132.070007,133.59,130.16,1.39,125100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-03",130.71001,132.020004,127.22,131.19,-3.33,-2.48,216400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":913,"volume":1511,"transactions":9,"vwap":1509},"2026-03-02",133,135.24001,130.89999,134.52,-1.46,322000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1283,"percent_change":983,"volume":1518,"transactions":9,"vwap":1517},"2026-02-27",132.92999,137,132.080002,135.98,226700,{"date":1520,"open":1521,"high":263,"low":1522,"close":1289,"change":586,"percent_change":780,"volume":1523,"transactions":9,"vwap":1289},"2026-02-26",134.60001,131.75,90300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":471,"percent_change":371,"volume":1530,"transactions":9,"vwap":1529},"2026-02-25",135.25,135.71001,132.99001,134.35001,105300,{"date":1532,"open":1533,"high":344,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",134.42999,134.42,134.87,0.44,0.33,177800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1533,"change":1275,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1533},"2026-02-23",134.89999,135.029999,130.88,-0.35,165600,{"date":1547,"open":1548,"high":1515,"low":1003,"close":1541,"change":1114,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1541},"2026-02-20",135.48,-0.27,145400,{"date":1552,"open":1295,"high":253,"low":1553,"close":1554,"change":1555,"percent_change":1470,"volume":1556,"transactions":9,"vwap":1554},"2026-02-19",132.059998,135.25999,1.98,246900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1194,"volume":1564,"transactions":9,"vwap":1562},"2026-02-18",137.5,137.56,131.92999,133.28,-4.41,259700,{"date":1566,"open":1027,"high":1567,"low":347,"close":1043,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1043},"2026-02-17",140.24001,-2.55,-1.82,217700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1567,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1567},"2026-02-13",138.13,141.17999,137.66,2.48,1.8,152700,{"date":1580,"open":957,"high":658,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-12",136.080002,137.75999,0.3,0.22,158000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":725,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",136,137.72,133.77,137.46001,1.52,233000,{"date":1595,"open":1491,"high":1596,"low":1597,"close":1598,"change":1097,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-10",135.56,132.63,135.39999,1.6,157400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1297,"volume":1608,"transactions":9,"vwap":1606},"2026-02-09",129.64,133.45,129.57001,133.27,3.27,191900,{"date":1610,"open":1377,"high":1611,"low":1377,"close":1612,"change":380,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-06",131.55,130,2.02,158600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":257,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",126.63,128.19,126.46,127.43,0.89,142500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-04",127.27,129.92,124.97,126.54,-1.04,-0.82,141700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1030,"volume":1639,"transactions":9,"vwap":1637},"2026-02-03",128.57001,130.69,126.12,127.58,-0.13,209400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",126.48,128.17999,125.18,127.71,3.42,2.75,151000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":545,"percent_change":1113,"volume":1655,"transactions":9,"vwap":1654},"2026-01-30",123.72,125.41,122.81,124.29,174300,{"date":1657,"open":1658,"high":1659,"low":1390,"close":1627,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1627},"2026-01-29",124.33,125.8,1.82,1.48,164900,{"date":1664,"open":1665,"high":1666,"low":1407,"close":1341,"change":1667,"percent_change":1584,"volume":1668,"transactions":9,"vwap":1341},"2026-01-28",123.21,124.019997,0.27,165200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":638,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-27",123.12,123.75,122.39,122.88,-0.19,85700,{"date":1678,"open":1477,"high":1679,"low":1680,"close":1671,"change":1681,"percent_change":371,"volume":1682,"transactions":9,"vwap":1671},"2026-01-26",124.42,122.92,-0.48,82600,{"date":1684,"open":1685,"high":1685,"low":1361,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-23",125.21,123.6,-2.5,-1.98,106700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-22",127.059998,127.88,125.45,126.099998,-0.51,-0.4,119700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-21",123,127.51,122.6,126.61,5.04,4.15,177500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-20",121.75,122.76,119.17,121.57,-1.78,-1.44,113100,{"date":1718,"open":1719,"high":1686,"low":1720,"close":1721,"change":247,"percent_change":829,"volume":1722,"transactions":9,"vwap":1721},"2026-01-16",123.24,122.4,123.35,117100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1390,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1390},"2026-01-15",121.25,123.28,120.84,2.23,1.84,154900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":360,"percent_change":288,"volume":1736,"transactions":9,"vwap":1735},"2026-01-14",122.11,119.49,120.99,163500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1583,"volume":1744,"transactions":9,"vwap":1742},"2026-01-13",122.089996,123.059998,120.41,121.84,0.36,179300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":288,"percent_change":1362,"volume":1751,"transactions":9,"vwap":1750},"2026-01-12",121.16,122.95,120.76,121.48,191700,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-09",117.83,122.69,122.18,5.14,4.39,222600,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-08",112.8,120,117.040001,7.21,6.56,288400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":236,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-07",110.25,111.58,109.55,109.83,-0.53,280500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1362,"percent_change":1696,"volume":1782,"transactions":9,"vwap":1781},"2026-01-06",109.82,110.49,107.95,110.42,147000,{"date":1784,"open":1772,"high":1785,"low":1772,"close":1786,"change":525,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-05",112.26,110.99,1.14,131100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":845,"percent_change":772,"volume":1795,"transactions":9,"vwap":1794},"2026-01-02",107.77,109.94,107.18,109.74,124300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1793,"change":1801,"percent_change":1227,"volume":1802,"transactions":9,"vwap":1793},"2025-12-31",108.91,109,106.8,-1.71,139700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":597,"percent_change":203,"volume":1809,"transactions":9,"vwap":1808},"2025-12-30",109.43,110.15,108.4,108.89,114500,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1021,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-29",110.29,111.099998,108.68,109.62,-0.78,110900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":682,"percent_change":607,"volume":1824,"transactions":9,"vwap":1823},"2025-12-26",111.14,111.15,109.65,110.48,114800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-24",110.36,111.78,110.07,111.32,0.59,0.53,115100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-23",108.62,110.74,108.57,110.73,1.54,1.41,157800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1493,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-22",107.86,109.89,107.59,109.19,1.29,154600,{"date":1852,"open":1815,"high":1815,"low":1853,"close":1854,"change":1638,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-19",106.63,107.8,-0.12,321100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":805,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-18",108.92,110.31,106.95,107.93,-0.42,195400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1363,"percent_change":1863,"volume":1871,"transactions":9,"vwap":1870},"2025-12-17",108.63,109.9,107.4,108.38,174200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":142,"percent_change":1047,"volume":1878,"transactions":9,"vwap":1877},"2025-12-16",108.39,111.13,107.78,108.84,213300,{"date":1880,"open":1862,"high":1881,"low":1882,"close":1883,"change":107,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-15",108.7,106.66,108.18,0.94,230400,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1138,"volume":1892,"transactions":9,"vwap":1890},"2025-12-12",110.11,106.83,107.17,-2.58,206300,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":142,"volume":1899,"transactions":9,"vwap":1897},"2025-12-11",109.48,111.49,109.75,0.72,223400,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-10",105.5,109.49,109.029999,3.23,3.05,220900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1313,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-09",104.98,107.22,104.029999,105.8,1.65,182900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":913,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-08",105.63,105.96,104,104.080002,-1.02,154400,{"date":1925,"open":1926,"high":1869,"low":1927,"close":1928,"change":1353,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-05",106.71,104.95,105.15,-1.53,131200,{"date":1932,"open":1927,"high":1890,"low":1927,"close":1933,"change":17,"percent_change":276,"volume":1934,"transactions":9,"vwap":1933},"2025-12-04",106.78,153900,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1729,"volume":1941,"transactions":9,"vwap":1939},"2025-12-03",104.050003,106.54,105.82,1.91,159300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":682,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-02",105.16,106.27,103.07,103.91,-0.8,159600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":203,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-01",104.18,105.48,102,104.75,-0.64,139200,{"date":1959,"open":1960,"high":1853,"low":1961,"close":1962,"change":1963,"percent_change":638,"volume":1964,"transactions":9,"vwap":1962},"2025-11-28",106.57,104.86,105.42,-0.25,79900,{"date":1966,"open":1967,"high":1847,"low":1967,"close":1968,"change":1113,"percent_change":1696,"volume":1969,"transactions":9,"vwap":1968},"2025-11-26",105.41,105.67,231700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":772,"percent_change":391,"volume":1976,"transactions":9,"vwap":1975},"2025-11-25",104.8,107.099998,104.79,106.21,212200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1322,"percent_change":928,"volume":1983,"transactions":9,"vwap":1982},"2025-11-24",101.96,104.87,101.82,103.82,249900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1905,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-21",99.84,104.010002,98,102.72,3.25,350200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1462,"percent_change":1832,"volume":1998,"transactions":9,"vwap":1997},"2025-11-20",99.94,101.33,98.050003,99.49,227100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":878,"percent_change":878,"volume":2005,"transactions":9,"vwap":2004},"2025-11-19",98.79,99.95,98.19,98.97,210100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-18",97.6,99.39,96.41,98.68,0.08,183100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":762,"volume":2021,"transactions":9,"vwap":2019},"2025-11-17",98.5,99.89,97.69,98.6,0.46,310600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-14",96.62,98.38,94.61,98.14,0.5,0.51,169600,{"date":2032,"open":2033,"high":2034,"low":2024,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-13",100.84,101.13,97.64,-3.37,-3.34,227300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":309,"percent_change":309,"volume":2045,"transactions":9,"vwap":2044},"2025-11-12",101.26,102.47,100.42,101.010002,191100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1995,"change":117,"percent_change":117,"volume":2051,"transactions":9,"vwap":1995},"2025-11-11",101.14,101.98,100.61,157600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-10",100.55,102.16,98.49,101.34,1.37,273600,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-07",100.54,98.91,99.97,-0.07,219700,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-06",103.62,99.5,100.040001,-3.58,-3.45,197800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2069,"change":904,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2069},"2025-11-05",100.36,104.27,100.12,3.39,311800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":556,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-04",100.46,101.16,99.7,100.22,-1.12,255400,{"date":2091,"open":2092,"high":2093,"low":2027,"close":2094,"change":2095,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-03",99.82,101.45,101.36,1.51,239600,{"date":2098,"open":2070,"high":2099,"low":2100,"close":2101,"change":1047,"percent_change":1047,"volume":2102,"transactions":9,"vwap":2101},"2025-10-31",100.19,98.18,99.85,225000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-30",99.65,101.99,98.57,99.24,-0.76,217300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":412,"volume":2118,"transactions":9,"vwap":2116},"2025-10-29",101.43,103.18,99.28,100,-1.43,315500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2113,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2113},"2025-10-28",99.2,101.56,98.16,2.69,2.72,269500,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2012,"percent_change":2012,"volume":2132,"transactions":9,"vwap":2131},"2025-10-27",100.4,97.53,98.74,198400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-24",101.61,102.84,98.45,98.66,-2.47,-2.44,390000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2034,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2034},"2025-10-23",98.75,101.32,98.71,2.58,2.62,272400,{"date":2151,"open":1997,"high":2017,"low":2152,"close":2153,"change":2154,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-22",96.91,98.55,-1.29,347500,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1986,"change":1914,"percent_change":846,"volume":2160,"transactions":9,"vwap":1986},"2025-10-21",98.12,100.3,278000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2003,"change":1536,"percent_change":754,"volume":2166,"transactions":9,"vwap":2003},"2025-10-20",98.21,99.58,97.25,326100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-17",99.22,99.72,97.18,97.75,-1.5,-1.51,243200,{"date":2177,"open":2178,"high":2087,"low":2179,"close":2180,"change":203,"percent_change":203,"volume":2181,"transactions":9,"vwap":2180},"2025-10-16",99.43,98.15,99.25,328600,{"date":2183,"open":2184,"high":2185,"low":2101,"close":2186,"change":403,"percent_change":403,"volume":2187,"transactions":9,"vwap":2186},"2025-10-15",101.050003,101.24,99.92,257200,{"date":2189,"open":2190,"high":2191,"low":2070,"close":2077,"change":288,"percent_change":442,"volume":2192,"transactions":9,"vwap":2077},"2025-10-14",99.52,101.88,342400,{"date":2194,"open":2116,"high":2195,"low":2016,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-13",101.080002,101.059998,2.47,2.51,451000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-10",100.24,101.62,98.2,98.59,-2.16,-2.14,839000,{"date":2210,"open":2211,"high":2212,"low":31,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-09",94.27,105,100.75,-5.19,-4.9,1003600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-08",105.76,106.58,104.25,105.94,0.86,0.82,723300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-07",107.2,107.68,104.55,105.080002,-1.86,-1.74,356800,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2117,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-06",109.25,106.75,106.94,-1.32,306200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":597,"percent_change":203,"volume":2248,"transactions":9,"vwap":2247},"2025-10-03",109.27,110.16,108.32,108.37,175200,{"date":2250,"open":2251,"high":158,"low":2252,"close":2253,"change":781,"percent_change":781,"volume":1471,"transactions":9,"vwap":2253},"2025-10-02",109.23,107.81,109.099998,{"date":2255,"open":1870,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-01",110.050003,107.57,109.07,-0.06,-0.05,195700,{"date":2263,"open":2264,"high":2244,"low":1847,"close":2265,"change":780,"percent_change":780,"volume":2266,"transactions":9,"vwap":2265},"2025-09-30",109.040001,109.13,269900,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-29",111.56,108.88,109.089996,-1.79,-1.61,227500,{"date":2276,"open":2277,"high":2278,"low":1812,"close":2279,"change":2280,"percent_change":1584,"volume":2281,"transactions":9,"vwap":2279},"2025-09-26",110.91,114.099998,110.88,0.24,133800,{"date":2283,"open":2284,"high":2269,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-25",110.82,109.59,110.64,-0.83,-0.74,157100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2272,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-24",113.24,113.51,111.019997,111.47,-1.58,153600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2154,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-23",114.55,115.52,112.95,113.26,-1.13,157300,{"date":2307,"open":2308,"high":2309,"low":2303,"close":2300,"change":2310,"percent_change":338,"volume":2311,"transactions":9,"vwap":2300},"2025-09-22",113.74,114.79,0.63,146100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":951,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-19",116.86,116.87,113.78,113.92,-2.32,666200,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-18",113.58,117.85,113.010002,116.63,3.28,2.89,284700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-17",115.12,116.07,112.54,113.35,-1.1,-0.96,366200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2287,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-16",115,116.34,112.010002,114.45,-0.72,432300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-15",117.59,118.41,115.089996,115.28,-1.97,-1.68,192400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":693,"volume":2362,"transactions":9,"vwap":2360},"2025-09-12",118.95,118.99,117,117.25,-2.29,195300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-11",115.92,119.95,115.5,119.54,4.12,3.57,221800,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":1283,"volume":2378,"transactions":9,"vwap":2376},"2025-09-10",113.66,116.4,115.42,1.79,356200,{"date":2380,"open":2381,"high":2351,"low":2382,"close":2383,"change":693,"percent_change":1415,"volume":2384,"transactions":9,"vwap":2383},"2025-09-09",114.53,112.48,113.63,229900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1080,"percent_change":359,"volume":2391,"transactions":9,"vwap":2390},"2025-09-08",117.19,117.84,114.3,115.55,275900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1584,"percent_change":879,"volume":2398,"transactions":9,"vwap":2397},"2025-09-05",117.39,118.72,115.49,116.93,115600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":904,"volume":2406,"transactions":9,"vwap":2404},"2025-09-04",113.39,116.72,112.84,116.71,3.84,181100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":762,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-03",112.18,113.64,111.52,112.87,0.42,224700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":608,"percent_change":308,"volume":2421,"transactions":9,"vwap":2420},"2025-09-02",111,112.78,110.5,112.4,147500,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-29",115.44,112.34,112.89,-2.11,-1.83,170800,{"date":2431,"open":2432,"high":2359,"low":2340,"close":2340,"change":1715,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2340},"2025-08-28",116.98,-1.24,194000,{"date":2436,"open":2340,"high":2437,"low":2438,"close":2439,"change":2223,"percent_change":164,"volume":2440,"transactions":9,"vwap":2439},"2025-08-27",116.46,114.66,116.44,364700,{"date":2442,"open":2443,"high":2444,"low":2340,"close":2445,"change":2446,"percent_change":317,"volume":2447,"transactions":9,"vwap":2445},"2025-08-26",115.34,116.37,115.58,0.39,178600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":556,"percent_change":1081,"volume":2454,"transactions":9,"vwap":2453},"2025-08-25",116.25,116.57,115.029999,115.19,146600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-22",112.79,117.16,112.74,116.33,4.54,4.06,195800,{"date":2465,"open":2466,"high":2293,"low":2269,"close":2467,"change":1922,"percent_change":202,"volume":2468,"transactions":9,"vwap":2467},"2025-08-21",112.56,111.79,201900,{"date":2470,"open":2471,"high":2390,"low":2472,"close":2473,"change":1863,"percent_change":472,"volume":2474,"transactions":9,"vwap":2473},"2025-08-20",113.089996,112.16,112.81,193700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":127,"volume":2482,"transactions":9,"vwap":2480},"2025-08-19",112.71,114.48,112.69,113.23,0.28,131600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2302,"change":147,"percent_change":2481,"volume":1545,"transactions":9,"vwap":2302},"2025-08-18",112.41,113.31,111.65,{"date":2489,"open":2490,"high":2293,"low":2419,"close":2491,"change":1963,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-15",113.45,112.63,-0.22,366600,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":661,"percent_change":329,"volume":830,"transactions":9,"vwap":2498},"2025-08-14",117.35,112.76,112.88,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2148,"volume":2506,"transactions":9,"vwap":2504},"2025-08-13",113.9,116.78,113.5,116.55,2.98,298900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1577,"volume":2514,"transactions":9,"vwap":2512},"2025-08-12",112.11,113.99,111.080002,113.57,2.01,323200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2269,"change":2520,"percent_change":65,"volume":2521,"transactions":9,"vwap":2269},"2025-08-11",110.46,112.23,109.95,1.31,391200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":1770,"change":2527,"percent_change":928,"volume":2528,"transactions":9,"vwap":1770},"2025-08-08",110.92,110.93,108.059998,1.17,365700,{"date":2530,"open":2531,"high":2403,"low":2532,"close":2533,"change":567,"percent_change":1832,"volume":2534,"transactions":9,"vwap":2533},"2025-08-07",109.77,107.76,109.080002,803800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":112,"percent_change":112,"volume":2541,"transactions":9,"vwap":2540},"2025-08-06",108.79,109.15,106.93,108.5,242000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1592,"volume":2549,"transactions":9,"vwap":2547},"2025-08-05",107.37,109.2,107.14,108.44,1.62,292200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2028,"percent_change":762,"volume":2556,"transactions":9,"vwap":2555},"2025-08-04",107.11,107.5,105.14,106.82,265600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-01",108.2,108.46,105.9,106.32,-3.18,-2.9,269300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2206,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-31",111.4,111.98,108.8,109.5,-1.93,324400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":359,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-30",113.27,114.49,111.11,111.66,-1.05,350900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2403,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2403},"2025-07-29",112.28,113.029999,110.97,1.28,1.15,284300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2269,"change":381,"percent_change":392,"volume":2595,"transactions":9,"vwap":2269},"2025-07-28",110.13,111.77,109.45,278100,{"date":2597,"open":2598,"high":1779,"low":2599,"close":2600,"change":2601,"percent_change":2446,"volume":2602,"transactions":9,"vwap":2600},"2025-07-25",110.27,109.31,109.69,0.43,173100,{"date":2604,"open":1903,"high":1829,"low":2605,"close":2606,"change":1275,"percent_change":308,"volume":2607,"transactions":9,"vwap":2606},"2025-07-24",108.73,109.26,243500,{"date":2609,"open":2610,"high":2518,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-23",111.23,108.21,109.73,-0.79,-0.71,351100,{"date":2617,"open":2618,"high":2403,"low":2619,"close":2620,"change":2621,"percent_change":2287,"volume":2622,"transactions":9,"vwap":2620},"2025-07-22",111.34,108.86,110.52,-0.92,266100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":975,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-21",112.12,112.85,110.54,111.44,-0.5,188500,{"date":2632,"open":2485,"high":2491,"low":2633,"close":2634,"change":1331,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-18",110.37,112,0.09,323600,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2513,"volume":2644,"transactions":9,"vwap":2642},"2025-07-17",109.91,112.61,109.87,111.9,2.21,461000,{"date":2646,"open":1973,"high":2600,"low":2647,"close":2600,"change":1646,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2600},"2025-07-16",105.49,3.22,338600,{"date":2651,"open":2228,"high":2228,"low":2652,"close":1945,"change":1696,"percent_change":1681,"volume":2653,"transactions":9,"vwap":1945},"2025-07-15",104.53,488700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":1933,"change":164,"percent_change":257,"volume":2659,"transactions":9,"vwap":1933},"2025-07-14",106.12,108.050003,105.45,503000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1963,"percent_change":638,"volume":2666,"transactions":9,"vwap":2665},"2025-07-11",105.85,107.32,104.82,106.040001,503100,{"date":2668,"open":2669,"high":2322,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-10",103.99,102.45,106.29,5.36,5.31,1405300,{"date":2676,"open":2002,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-09",101.019997,98.69,100.93,2.12,2.15,637500,{"date":2684,"open":2685,"high":1994,"low":2686,"close":2687,"change":2688,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-08",99.050003,98.54,98.81,-0.02,290600,{"date":2691,"open":2178,"high":2692,"low":2693,"close":2694,"change":2613,"percent_change":2613,"volume":2695,"transactions":9,"vwap":2694},"2025-07-07",100.26,98.26,98.83,212900,{"date":2697,"open":2116,"high":2113,"low":2698,"close":2699,"change":2629,"percent_change":2629,"volume":2700,"transactions":9,"vwap":2699},"2025-07-03",99.34,99.62,130200,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2079,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2079},"2025-07-02",97.13,100.37,3.38,3.49,314800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":772,"volume":2715,"transactions":9,"vwap":2713},"2025-07-01",94.81,98.23,94.16,96.74,2.26,190300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":236,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-30",95.37,95.41,93.78,94.48,-0.62,318900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-27",93.63,95.92,92.9,95.07,2.32,2.5,700400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-26",91.6,92.82,90.47,92.75,1.92,2.11,232900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1549,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-25",90.9,91.18,90.21,90.83,-0.3,156900,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2731,"volume":2757,"transactions":9,"vwap":2755},"2025-06-24",89.4,92,88.83,91.099998,2.22,405700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1493,"percent_change":453,"volume":2764,"transactions":9,"vwap":2763},"2025-06-23",87.18,89.089996,86.67,88.88,175000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2207,"volume":2772,"transactions":9,"vwap":2770},"2025-06-20",89.97,90,86.71,87.49,-1.91,312600,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2752,"change":2065,"percent_change":1455,"volume":2777,"transactions":9,"vwap":2752},"2025-06-18",89.099998,91.019997,167200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1956,"volume":2785,"transactions":9,"vwap":2783},"2025-06-17",89.39,90.53,89.37,89.47,-0.58,85300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2020,"percent_change":2029,"volume":2792,"transactions":9,"vwap":2791},"2025-06-16",90.29,90.87,89.74,90.050003,92900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-13",90.13,91.17,89.15,89.59,-1.69,-1.85,128900,{"date":2803,"open":2804,"high":2805,"low":2768,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-12",91.49,91.94,91.28,-1.16,-1.25,80200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":317,"percent_change":714,"volume":2816,"transactions":9,"vwap":2815},"2025-06-11",92.66,92.93,91.19,92.44,159200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":607,"percent_change":235,"volume":2823,"transactions":9,"vwap":2822},"2025-06-10",92.95,93.15,91.24,92.099998,179200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1163,"percent_change":2353,"volume":2830,"transactions":9,"vwap":2829},"2025-06-09",94.099998,94.19,92.53,92.85,151600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1323,"volume":2838,"transactions":9,"vwap":2836},"2025-06-06",94.85,95.67,93.66,94.44,0.81,147100,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2726,"change":2029,"percent_change":338,"volume":2844,"transactions":9,"vwap":2726},"2025-06-05",93.51,94.41,92.86,142400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1855,"percent_change":1638,"volume":2851,"transactions":9,"vwap":2850},"2025-06-04",93.55,93.86,92.019997,93.12,171600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-03",93.33,93.65,91.62,93.24,0.14,0.15,163800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2864,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2864},"2025-06-02",90.74,93.099998,89.21,2.41,2.66,304800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":214,"percent_change":247,"volume":2875,"transactions":9,"vwap":2874},"2025-05-30",90.35,91.32,89.29,90.69,215900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":929,"volume":2883,"transactions":9,"vwap":2881},"2025-05-29",90.32,90.97,89.26,90.57,0.64,133400,{"date":2885,"open":2886,"high":2887,"low":2783,"close":2888,"change":1354,"percent_change":1510,"volume":2889,"transactions":9,"vwap":2888},"2025-05-28",90.95,91.45,89.93,146000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-27",90.25,91.39,89.28,91.26,2.27,2.55,156000,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2903,"change":2722,"percent_change":442,"volume":2904,"transactions":9,"vwap":2903},"2025-05-23",87.86,89.7,88.99,194400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":442,"percent_change":2109,"volume":2911,"transactions":9,"vwap":2910},"2025-05-22",90.089996,90.5,88.82,89.61,206400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-21",91.59,92.42,90.099998,90.3,-2.19,-2.37,164600,{"date":2922,"open":2923,"high":2857,"low":2924,"close":2925,"change":1544,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-20",92.45,92.37,92.49,-0.38,101200,{"date":2929,"open":2930,"high":2931,"low":2930,"close":2932,"change":2859,"percent_change":213,"volume":2933,"transactions":9,"vwap":2932},"2025-05-19",90.93,93.089996,92.84,130300,{"date":2935,"open":2936,"high":31,"low":2937,"close":2938,"change":2939,"percent_change":1323,"volume":2940,"transactions":9,"vwap":2938},"2025-05-16",91.75,90.99,92.69,0.8,226000,{"date":2942,"open":2943,"high":2944,"low":2892,"close":2945,"change":2446,"percent_change":2601,"volume":2946,"transactions":9,"vwap":2945},"2025-05-15",91.13,92.65,91.89,233900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":855,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-14",94.3,94.8,91.41,91.5,-2.81,232300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":929,"percent_change":193,"volume":2045,"transactions":9,"vwap":2960},"2025-05-13",93.91,94.71,93.43,94.15,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1097,"volume":2968,"transactions":9,"vwap":2966},"2025-05-12",94.83,95.56,92.47,93.44,1.95,190400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2804,"change":1898,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2804},"2025-05-09",90.66,91.73,90.45,0.79,97300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-08",88.75,91.85,87.87,90.77,2.29,2.59,166100,{"date":2986,"open":2987,"high":2981,"low":2988,"close":2989,"change":2990,"percent_change":1510,"volume":2991,"transactions":9,"vwap":2989},"2025-05-07",90.51,86.88,88.48,-1.31,236600,{"date":2993,"open":2994,"high":2871,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-06",88.7,88.62,89.79,0.21,0.23,126100,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":441,"volume":1106,"transactions":9,"vwap":3005},"2025-05-05",89.81,90.52,89.14,89.58,-0.88,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":2369,"volume":3014,"transactions":9,"vwap":3012},"2025-05-02",88.25,91.34,88.19,90.46,3.58,232600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2988,"change":214,"percent_change":2858,"volume":3020,"transactions":9,"vwap":2988},"2025-05-01",86.94,88.87,86.059998,198500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":1080,"percent_change":1227,"volume":3027,"transactions":9,"vwap":3026},"2025-04-30",86.92,87.41,84.52,86.76,286400,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":2587,"percent_change":1386,"volume":3034,"transactions":9,"vwap":3033},"2025-04-29",86.78,88.44,85.67,88.14,182500,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3038,"change":1914,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-04-28",85.85,86.86,85.26,1.94,287200,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":58,"percent_change":567,"volume":3048,"transactions":9,"vwap":3047},"2025-04-25",84.050003,85.25,83.25,85.21,192000,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":86,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-04-24",81.53,85.81,81.24,84.72,3.79,285800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-04-23",82.67,85.44,80.79,81.63,1.57,1.96,353900,{"date":185,"open":3067,"high":3068,"low":181,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},74.97,80.88,80.059998,5.09,6.79,656700]