[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BANF":3,"homepage-market-summary":35,"stock-historical-BANF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BANF","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},"Bancfirst Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","BancFirst Corp is engaged in providing banking services. The company's business unit includes BancFirst metropolitan banks, BancFirst community banks, Pegasus Bank, Worthington, other financial services and executive, operations and support. BancFirst metropolitan banks, BancFirst community banks, Pegasus and Worthington offer traditional banking products such as commercial and retail lending and a full line of deposit accounts. Its Other financial services are specialty product business units including guaranteed small business lending, residential mortgage lending, trust services, securities brokerage, electronic banking, and insurance.","2,260","Oklahoma City, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9245,2.08,"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},108.08,107.96,109.3,106.82,106.49,1.59,1.49,165958.143088,5239,107.882,128.95,101.48,140046.99226653387,24,9197,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},138.77,132843,48487795.0589,-7.39,"2025-04-22",[187,188,198,209,220,231,242,251,262,272,283,294,305,315,324,334,344,354,365,375,385,395,405,416,427,438,449,460,470,481,491,502,512,522,532,541,552,562,572,582,593,603,614,625,636,644,654,665,675,684,694,702,710,721,732,741,749,757,765,773,780,787,795,803,809,818,827,835,843,850,856,863,872,879,885,892,900,908,914,921,928,936,944,951,957,964,970,978,986,993,1001,1007,1013,1019,1027,1034,1042,1051,1060,1067,1071,1078,1085,1092,1097,1105,1110,1116,1123,1131,1137,1143,1149,1157,1163,1169,1176,1185,1190,1195,1202,1209,1216,1224,1230,1235,1243,1251,1257,1264,1270,1279,1285,1291,1300,1307,1316,1323,1331,1339,1345,1354,1361,1367,1372,1380,1388,1396,1402,1408,1414,1421,1427,1435,1443,1452,1460,1466,1475,1482,1491,1499,1508,1515,1523,1531,1538,1546,1549,1555,1560,1567,1571,1577,1584,1591,1596,1602,1607,1612,1619,1627,1634,1641,1647,1654,1659,1663,1669,1677,1685,1693,1698,1703,1710,1716,1720,1726,1732,1739,1744,1752,1756,1762,1769,1776,1782,1791,1797,1801,1805,1810,1814,1819,1825,1829,1836,1841,1847,1852,1860,1863,1869,1873,1879,1885,1891,1898,1902,1906,1911,1917,1921,1928,1931,1935,1942,1948,1952,1956,1962,1969,1977,1985,1992,1999,2008,2017,2024,2032,2039,2047,2054,2062,2068,2076,2084,2092,2099,2107,2115,2122,2130,2137,2146,2154,2161,2167,2175,2182,2190,2198,2207,2214,2223,2228,2236,2241,2249,2257,2265,2272,2279,2287,2293,2299,2306,2311,2317,2323,2329,2336,2344,2351,2355,2361,2367,2375,2383,2390,2397,2404,2411,2419,2424,2431,2439,2445,2454,2462,2470,2477,2484,2490,2498,2505,2513,2522,2529,2536,2542,2550,2554,2562,2569,2576,2581,2588,2594,2600,2605,2613,2619,2626,2634,2640,2647,2656,2664,2670,2678,2685,2691,2696,2704,2711,2716,2723,2727,2734,2740,2745,2751,2757,2763,2768,2772,2778,2785,2791,2798,2804,2811,2815,2823],{"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":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",104.77,106.9399,103.9,1.21,1.15,179179.624448,6261,105.862,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",105.83,106.15,104.74,105.28,-1.07,-1.01,164562.861111,4963,105.2899,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",107.15,108.1,105.562,106.35,-0.94,-0.88,189645.191005,5396,106.4492,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",108.27,108.48,107.09,107.29,-1.42,-1.31,158301.509253,6056,107.6283,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",107.74,108.82,107.32,108.71,1.36,1.27,235377.132341,5268,108.4672,{"date":243,"open":244,"high":234,"low":245,"close":246,"change":247,"percent_change":157,"volume":248,"transactions":249,"vwap":250},"2026-09-24",107.44,106.48,107.35,0.37,123273.484178,4603,107.2765,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",107.67,108.4,106.725,106.98,-1.26,-1.16,101454.422052,4954,107.5272,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",110.69,108.22,108.24,-1.22,-1.11,142794.070815,6495,109.027,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",108.64,109.975,108.53,109.46,1.17,1.08,113461.571302,4626,109.285,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",108.98,109.43,107.58,108.29,-0.68,-0.62,358676.023474,5961,108.43,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",111.14,111.41,108.93,108.97,-0.66,-0.6,105243.069926,5191,109.4036,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":227,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",110.94,111.4399,108.28,109.63,-1.18,131983.93548,5835,109.898,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":290,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",111.54,112.24,110.3877,-0.56,111890.426968,4944,111.1093,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":142,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",111.2,112.52,110.8901,111.56,0.6,123879.716746,5462,111.6936,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":112,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",111.46,112.08,110.1,110.9,0.05,113024.203571,5085,111.0456,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",110.51,111.205,109.64,110.84,0.04,88726.692172,4472,110.5164,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",110.25,111.05,109.51,110.8,-0.49,-0.44,110507.73166,4441,110.3776,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":226,"volume":372,"transactions":373,"vwap":374},"2026-09-08",112.17,112.845,111.16,111.29,-1.6,110337.532501,4475,111.7274,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":94,"volume":382,"transactions":383,"vwap":384},"2026-09-04",110.91,113.79,110.6,112.89,1.14,127698.389163,5620,112.7195,{"date":386,"open":387,"high":388,"low":370,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",111.5,113.09,111.75,0.62,0.56,153899.82613,5744,112.0653,{"date":396,"open":397,"high":398,"low":222,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",108.32,111.43,111.13,3.42,3.18,236207.371064,9558,110.1895,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",109.23,110.085,107.16,107.71,-1.51,-1.38,114363.299573,7167,108.2029,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",110.29,110.3325,108.73,109.22,-1.33,-1.2,99516.684479,5633,109.3015,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",110.89,111.38,110.207,110.55,0.15,0.14,75979.149876,3627,110.541,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",111.24,112.545,109.5801,110.4,-1.4,-1.25,83470.308463,4063,110.4926,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",111.64,112.43,110.255,111.8,0.71,0.64,89561.983397,4060,111.7413,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",112.82,110.8464,111.09,-1.44,-1.28,172053.818385,6620,111.5217,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",113.07,114.43,112.25,112.53,-0.38,-0.34,90083.940459,4374,113.0736,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":433,"volume":488,"transactions":489,"vwap":490},"2026-08-21",113.44,113.55,111.76,112.91,0.17,90575.345871,4006,112.8068,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",112.38,113.51,112,112.74,-0.18,-0.16,130029.02253,5860,112.9138,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",115.3,115.63,112.92,-2.05,-1.78,121395.204752,5610,113.6396,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":350,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",115.32,115.92,114.28,114.97,0.03,84320.925492,4212,114.867,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":289,"volume":529,"transactions":530,"vwap":531},"2026-08-17",115.19,116.22,114.42,114.93,-0.79,98853.081054,5609,115.159,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":350,"percent_change":518,"volume":538,"transactions":539,"vwap":540},"2026-08-14",115.36,116.11,114.68,115.72,105834.148125,4782,115.6413,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",114.99,115.7825,114.66,115.68,1.37,1.2,99761.636918,4910,115.3707,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":456,"volume":559,"transactions":560,"vwap":561},"2026-08-12",113.67,114.83,113.015,114.31,0.725,87873.430545,3900,114.1694,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":194,"volume":569,"transactions":570,"vwap":571},"2026-08-11",112.48,113.77,112.18,113.585,1.295,57251.315828,3637,113.4522,{"date":573,"open":474,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",113.32,111.59,112.29,-0.72,-0.64,91705.850357,4226,112.3837,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",112.7,114.2299,112.295,113.01,-0.32,-0.28,71102.371842,3842,113.0291,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":528,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",114.76,115.56,113.16,113.33,-0.69,120666.516053,4979,114.0149,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",115,115.05,113.6501,114.12,-0.47,-0.41,100843.594213,4498,114.2302,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",114.3,115.305,113.645,114.59,0.59,0.52,172390.662788,6979,114.6433,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",114.71,115.84,113.785,114,1.18,1.05,187560.765442,5829,114.5987,{"date":637,"open":638,"high":639,"low":640,"close":462,"change":142,"percent_change":620,"volume":641,"transactions":642,"vwap":643},"2026-07-31",111.74,113.995,111.42,168650.931506,5252,112.6904,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":227,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",113.27,114.37,112.15,112.16,-1.15,95533.067337,4683,112.6868,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",115.2,115.79,113.25,113.47,-2.25,-1.94,137912.363572,6123,114.1972,{"date":666,"open":667,"high":668,"low":669,"close":537,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",116.9,118.665,115.58,-0.24,-0.21,310761.4228,9161,116.8017,{"date":676,"open":677,"high":678,"low":596,"close":679,"change":290,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",117.18,119.065,115.96,-0.53,222020.395315,6477,116.6154,{"date":685,"open":686,"high":687,"low":606,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",116.23,118.19,116.58,1.66,1.44,124142.927007,5597,117.0619,{"date":695,"open":595,"high":696,"low":697,"close":698,"change":361,"percent_change":476,"volume":699,"transactions":700,"vwap":701},"2026-07-23",115.12,113.15,114.92,126210.328499,6197,114.3426,{"date":703,"open":704,"high":705,"low":706,"close":534,"change":589,"percent_change":670,"volume":707,"transactions":708,"vwap":709},"2026-07-22",115.57,115.66,112.885,93525.970529,5107,115.1342,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",115.85,116.71,114.18,115.64,-0.76,-0.65,117505.957612,5675,115.4408,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",115.98,116.49,114.57,116.4,0.26,0.22,127455.709833,6820,115.7958,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",118.55,119.23,115.49,116.14,-3.9,-3.25,139800,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",117.27,121.029999,120.040001,2.71,2.31,152100,{"date":750,"open":537,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",117.76,115.17,117.33,2.3,2,147700,{"date":758,"open":759,"high":760,"low":714,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",114.96,116.15,115.029999,0.13,0.11,107800,{"date":766,"open":526,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",115.33,113.56,114.9,0.82,0.72,114700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":350,"percent_change":350,"volume":779,"transactions":9,"vwap":778},"2026-07-10",114.16,114.79,113.66,114.080002,100800,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":26,"volume":786,"transactions":9,"vwap":784},"2026-07-09",112.47,114.64,114.040001,1.67,109300,{"date":788,"open":484,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",113.7,112.010002,112.37,-1.95,-1.71,194400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",114.86,115.99,114.059998,114.32,0.02,118400,{"date":804,"open":557,"high":595,"low":805,"close":616,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":616},"2026-07-06",112.81,0.33,0.29,170700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",115.95,117.010002,113.36,113.97,-0.77,-0.67,153300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",111.78,115.040001,111.019997,114.74,3.61,3.25,210000,{"date":828,"open":829,"high":830,"low":831,"close":399,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":399},"2026-06-30",111.67,111.72,110.31,-1.14,-1.02,202200,{"date":836,"open":837,"high":800,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",114.089996,111.39,112.27,-2.31,-2.02,292200,{"date":844,"open":845,"high":596,"low":846,"close":847,"change":848,"percent_change":122,"volume":849,"transactions":9,"vwap":847},"2026-06-26",113.96,113.54,114.58,1.28,923800,{"date":851,"open":799,"high":852,"low":496,"close":853,"change":215,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",116.13,113.3,-0.82,209800,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",112.23,114.24,2.25,2.01,172900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",112.07,112.8,111.040001,111.99,0.65,0.58,227700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":518,"percent_change":518,"volume":878,"transactions":9,"vwap":877},"2026-06-22",111.31,112.58,110.87,111.34,222900,{"date":880,"open":881,"high":882,"low":883,"close":874,"change":456,"percent_change":870,"volume":884,"transactions":9,"vwap":874},"2026-06-18",111.77,113.29,110.88,455300,{"date":886,"open":494,"high":705,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",109.65,110.67,-3.34,-2.93,292800,{"date":893,"open":894,"high":679,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",114.6,113.59,114.010002,0.61,0.54,194600,{"date":901,"open":902,"high":903,"low":574,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",116.55,117.5,113.4,-2.87,-2.47,147800,{"date":909,"open":514,"high":902,"low":783,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",116.27,2.12,1.86,165100,{"date":915,"open":916,"high":605,"low":649,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",114.050003,114.15,0.1,0.09,150300,{"date":922,"open":923,"high":924,"low":925,"close":916,"change":926,"percent_change":279,"volume":927,"transactions":9,"vwap":916},"2026-06-10",113.31,115.25,113.059998,1.22,167900,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",111.45,114.38,112.83,2.07,1.87,126600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":157,"volume":943,"transactions":9,"vwap":941},"2026-06-08",110.63,112.41,110.36,110.76,0.39,144200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":807,"percent_change":727,"volume":950,"transactions":9,"vwap":949},"2026-06-05",110.18,111.7,110,110.37,138200,{"date":952,"open":953,"high":296,"low":953,"close":954,"change":955,"percent_change":746,"volume":956,"transactions":9,"vwap":954},"2026-06-04",108.35,110.080002,2.9,226100,{"date":958,"open":358,"high":358,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",106.9,107.18,-2.79,-2.54,141700,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":26,"percent_change":547,"volume":969,"transactions":9,"vwap":968},"2026-06-02",107.84,110.62,109.97,172500,{"date":971,"open":972,"high":973,"low":974,"close":223,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":223},"2026-06-01",109.4,109.99,107.75,-1.81,-1.64,128100,{"date":979,"open":980,"high":981,"low":982,"close":418,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":418},"2026-05-29",110.16,110.85,109.26,-0.19,-0.17,173800,{"date":987,"open":980,"high":988,"low":989,"close":990,"change":588,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-28",112.080002,109.050003,110.48,-0.29,135100,{"date":994,"open":995,"high":996,"low":997,"close":359,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":359},"2026-05-27",112.42,113.92,110.24,-1.58,-1.41,104800,{"date":1002,"open":1003,"high":494,"low":359,"close":493,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":493},"2026-05-26",111.87,1.07,0.96,156700,{"date":1008,"open":1009,"high":1010,"low":941,"close":874,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":874},"2026-05-22",111.44,112.4,0,78500,{"date":1014,"open":430,"high":495,"low":1015,"close":874,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":874},"2026-05-21",109.95,0.27,0.24,78100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":867,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":867},"2026-05-20",108.58,111.07,107.52,2.8,2.59,190600,{"date":1028,"open":1029,"high":941,"low":1030,"close":266,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":266},"2026-05-19",107.78,106.58,0.46,0.43,177000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1029,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1029},"2026-05-18",107.26,108.99,105.57,0.98,0.92,187300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",108.83,109.66,106.55,106.8,-2.08,-1.91,202900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",109.21,111.17,108.55,108.88,0.48,0.44,142700,{"date":1061,"open":1062,"high":379,"low":1063,"close":254,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":254},"2026-05-13",109.8,107.98,-1.57,-1.43,118800,{"date":1068,"open":838,"high":317,"low":233,"close":968,"change":205,"percent_change":1069,"volume":1070,"transactions":9,"vwap":968},"2026-05-12",-0.91,96400,{"date":1072,"open":659,"high":1073,"low":980,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-11",114.95,110.98,-1.97,-1.74,112500,{"date":1079,"open":1080,"high":484,"low":1081,"close":1082,"change":991,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",112.68,109.77,112.95,-0.26,128300,{"date":1086,"open":1087,"high":736,"low":1088,"close":1089,"change":1090,"percent_change":268,"volume":1091,"transactions":9,"vwap":1089},"2026-05-07",114.73,113,113.24,-1.27,122000,{"date":1093,"open":605,"high":760,"low":597,"close":1094,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-06",114.51,-0.02,148300,{"date":1098,"open":1099,"high":517,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",111.86,110.66,114.53,3.07,2.75,130500,{"date":1106,"open":1107,"high":777,"low":1108,"close":336,"change":650,"percent_change":833,"volume":1109,"transactions":9,"vwap":336},"2026-05-04",111.94,111.080002,103700,{"date":1111,"open":1112,"high":608,"low":1113,"close":1114,"change":51,"percent_change":72,"volume":1115,"transactions":9,"vwap":1114},"2026-05-01",112.3,110.57,112.61,98900,{"date":1117,"open":377,"high":658,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-30",109.9,111.61,0.21,0.19,177900,{"date":1124,"open":1125,"high":1126,"low":369,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-29",113.18,113.37,111.4,-2.75,-2.41,82000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":917,"change":578,"percent_change":320,"volume":1136,"transactions":9,"vwap":917},"2026-04-28",115.53,116.48,113.82,181200,{"date":1138,"open":1139,"high":752,"low":574,"close":776,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":776},"2026-04-27",113.53,1.26,1.11,78600,{"date":1144,"open":647,"high":1145,"low":1146,"close":1139,"change":1147,"percent_change":650,"volume":1148,"transactions":9,"vwap":1139},"2026-04-24",115.099998,111.28,-1.32,70600,{"date":1150,"open":1151,"high":1152,"low":778,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",114.11,115.74,114.85,0.91,0.8,93500,{"date":1158,"open":1159,"high":514,"low":1160,"close":1161,"change":671,"percent_change":497,"volume":1162,"transactions":9,"vwap":1161},"2026-04-22",114.54,113.38,113.94,79100,{"date":1164,"open":605,"high":1165,"low":1166,"close":917,"change":1167,"percent_change":1069,"volume":1168,"transactions":9,"vwap":917},"2026-04-21",115.97,112.57,-1.05,109500,{"date":1170,"open":1171,"high":1172,"low":882,"close":656,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":656},"2026-04-20",117.12,119.54,-1.52,-1.3,214200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",116.32,121.89,115.31,116.72,5.05,4.52,311200,{"date":1186,"open":367,"high":1187,"low":930,"close":829,"change":1090,"percent_change":1188,"volume":1189,"transactions":9,"vwap":829},"2026-04-16",113.050003,-1.12,113400,{"date":1191,"open":931,"high":1087,"low":988,"close":1192,"change":1193,"percent_change":267,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",112.94,-1.39,99500,{"date":1196,"open":1197,"high":1198,"low":865,"close":1199,"change":984,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-14",114.14,115.050003,114.33,-0.15,107100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":164,"percent_change":869,"volume":1208,"transactions":9,"vwap":1207},"2026-04-13",113.46,114.91,112.28,114.5,72000,{"date":1210,"open":1087,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1188,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",114.84,112.98,113.76,-1.29,102500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1198,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1198},"2026-04-09",112.59,116.46,112.14,2.16,1.91,109200,{"date":1225,"open":1151,"high":605,"low":1226,"close":380,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":380},"2026-04-08",112.78,2.23,2.02,156900,{"date":1231,"open":277,"high":339,"low":1232,"close":1100,"change":330,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1100},"2026-04-07",109.38,0.55,113300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1154,"volume":1242,"transactions":9,"vwap":1240},"2026-04-06",108.59,110.28,107.83,110.059998,0.99,92500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1200,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-02",107.57,109.24,106.89,109.07,-0.14,56400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":421,"change":771,"percent_change":142,"volume":1256,"transactions":9,"vwap":421},"2026-04-01",109.080002,112.85,108.7,114000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":870,"percent_change":898,"volume":1263,"transactions":9,"vwap":1262},"2026-03-31",109.11,110.07,107.21,108.5,186100,{"date":1265,"open":1261,"high":1266,"low":1247,"close":1267,"change":548,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",109,107.92,1.12,132900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-27",107.45,107.51,106.099998,106.72,-1.63,-1.5,102600,{"date":1280,"open":1274,"high":1237,"low":1281,"close":953,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":953},"2026-03-26",105.99,1.53,1.43,112200,{"date":1286,"open":1232,"high":1287,"low":1288,"close":23,"change":1289,"percent_change":1064,"volume":1290,"transactions":9,"vwap":23},"2026-03-25",110.44,106.39,-1.7,115900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-24",105.97,109.69,105.9,108.52,1.4,1.31,248900,{"date":1301,"open":1302,"high":980,"low":1303,"close":1304,"change":1305,"percent_change":911,"volume":1306,"transactions":9,"vwap":1304},"2026-03-23",107.34,106.54,107.12,2.22,273500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-20",104.2,105.66,102.66,104.9,0.7,0.67,613200,{"date":1317,"open":1318,"high":1319,"low":31,"close":1309,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1309},"2026-03-19",102.6,105.010002,0.84,0.81,231600,{"date":1324,"open":1325,"high":1038,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-18",105.21,102.89,103.36,-2.71,-2.55,267200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":311,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",108.19,109.31,105.79,106.07,-1.1,135200,{"date":1340,"open":1341,"high":1342,"low":1274,"close":1343,"change":65,"percent_change":1268,"volume":1344,"transactions":9,"vwap":1343},"2026-03-16",106.92,107.61,107.25,145600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-13",107.9,113.9,105.82,106.059998,-0.78,-0.73,116200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":498,"percent_change":1200,"volume":1360,"transactions":9,"vwap":1359},"2026-03-12",104.73,107.81,104.68,106.84,115000,{"date":1362,"open":1363,"high":254,"low":1364,"close":1365,"change":257,"percent_change":258,"volume":1366,"transactions":9,"vwap":1365},"2026-03-11",107.63,105.8,107,95600,{"date":1368,"open":288,"high":967,"low":1046,"close":1369,"change":1370,"percent_change":610,"volume":1371,"transactions":9,"vwap":1369},"2026-03-10",108.26,-0.45,125900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":236,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":236},"2026-03-09",107.39,109.61,104.059998,-0.12,-0.11,190200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1044,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1044},"2026-03-06",108.63,109.15,105.7,-2.66,-2.39,105900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1214,"volume":1395,"transactions":9,"vwap":1393},"2026-03-05",111.69,113.78,110.82,111.49,-1.46,173600,{"date":1397,"open":783,"high":517,"low":1398,"close":1082,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1082},"2026-03-04",112.099998,-0.42,-0.37,173500,{"date":1403,"open":1404,"high":505,"low":1405,"close":1126,"change":1406,"percent_change":147,"volume":1407,"transactions":9,"vwap":1126},"2026-03-03",111.010002,109.91,0.36,134500,{"date":1409,"open":1347,"high":1204,"low":1347,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-02",113.010002,3.01,2.74,145900,{"date":1415,"open":1204,"high":1416,"low":1417,"close":948,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":948},"2026-02-27",114.26,108.68,-5.59,-4.84,180800,{"date":1422,"open":1073,"high":1423,"low":1424,"close":1425,"change":87,"percent_change":278,"volume":1426,"transactions":9,"vwap":1425},"2026-02-26",116.84,114.52,115.59,118600,{"date":1428,"open":1429,"high":1430,"low":1127,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-25",112.73,114.39,114.25,2.69,2.41,313200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":329,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":329},"2026-02-24",111.029999,112.79,110.12,0.95,0.86,141400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",116.52,116.79,110.040001,110.61,-6.15,-5.27,138800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1455},"2026-02-20",115.21,116.76,114.029999,1.63,1.42,99000,{"date":1461,"open":596,"high":1462,"low":516,"close":1463,"change":1464,"percent_change":650,"volume":1465,"transactions":9,"vwap":1463},"2026-02-19",116.7,115.13,-1.34,92700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-18",116.96,118.71,115.54,116.47,-0.36,-0.31,78800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":577,"volume":1481,"transactions":9,"vwap":1479},"2026-02-17",118.37,119.28,116.83,-0.85,72400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-13",116.66,117.69,114.13,117.68,1.74,1.5,65200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":301,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-12",117.7,117.92,114.17,115.94,-0.51,72500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-11",119.99,122.21,115.87,116.54,-3.09,-2.58,101500,{"date":1509,"open":1510,"high":744,"low":1511,"close":1512,"change":716,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-10",119.94,119,119.63,-0.63,99400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":122,"volume":1522,"transactions":9,"vwap":1520},"2026-02-09",118.69,120.94,118.34,120.39,1.35,78000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":861,"volume":1530,"transactions":9,"vwap":1528},"2026-02-06",117.95,120,116.82,119.040001,2.35,128800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":728,"percent_change":1121,"volume":1537,"transactions":9,"vwap":1536},"2026-02-05",116.38,118.87,115.76,116.69,90400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1471,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1471},"2026-02-04",113.89,117.55,113.68,3.46,3.06,75400,{"date":1547,"open":830,"high":778,"low":1548,"close":1410,"change":1154,"percent_change":1321,"volume":1426,"transactions":9,"vwap":1410},"2026-02-03",110.53,{"date":1550,"open":1551,"high":1192,"low":1551,"close":1398,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1398},"2026-02-02",110.26,2.15,1.96,112600,{"date":1556,"open":1557,"high":1558,"low":1262,"close":1015,"change":137,"percent_change":455,"volume":1559,"transactions":9,"vwap":1015},"2026-01-30",108.79,110.23,202000,{"date":1561,"open":265,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":381,"volume":1566,"transactions":9,"vwap":1564},"2026-01-29",109.53,107.99,109.17,1.23,115100,{"date":1568,"open":1266,"high":1260,"low":1569,"close":1569,"change":227,"percent_change":423,"volume":1570,"transactions":9,"vwap":1569},"2026-01-28",107.94,87000,{"date":1572,"open":1573,"high":1574,"low":1333,"close":1575,"change":142,"percent_change":897,"volume":1576,"transactions":9,"vwap":1575},"2026-01-27",108.76,109.52,109.25,73800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1237,"change":1582,"percent_change":763,"volume":1583,"transactions":9,"vwap":1237},"2026-01-26",108.18,109.78,107.31,0.12,128500,{"date":1585,"open":515,"high":1586,"low":1272,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-23",117,108.47,-8.89,-7.57,279000,{"date":1592,"open":723,"high":1593,"low":723,"close":1594,"change":1458,"percent_change":926,"volume":1595,"transactions":9,"vwap":1594},"2026-01-22",117.91,117.36,108700,{"date":1597,"open":782,"high":1598,"low":782,"close":1496,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1496},"2026-01-21",116.51,4.38,3.93,134200,{"date":1603,"open":1022,"high":658,"low":1392,"close":329,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":329},"2026-01-20",-1.23,-1.09,70100,{"date":1608,"open":1609,"high":1073,"low":1610,"close":1438,"change":411,"percent_change":1147,"volume":1611,"transactions":9,"vwap":1438},"2026-01-16",113.93,112.77,92200,{"date":1613,"open":1614,"high":1207,"low":1615,"close":616,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":616},"2026-01-15",111.84,108.13,2.73,2.45,76300,{"date":1620,"open":1621,"high":1622,"low":397,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-14",109.099998,111.63,111.57,2.53,2.32,92600,{"date":1628,"open":989,"high":1629,"low":1630,"close":1631,"change":127,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-13",109.45,107.65,109.040001,0.23,57900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1557,"change":1639,"percent_change":465,"volume":1640,"transactions":9,"vwap":1557},"2026-01-12",109.28,109.44,108.089996,-1.59,99600,{"date":1642,"open":1643,"high":882,"low":1644,"close":1645,"change":792,"percent_change":1076,"volume":1646,"transactions":9,"vwap":1645},"2026-01-09",112.35,105.050003,110.38,145100,{"date":1648,"open":397,"high":866,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-08",107.77,112.33,4.01,3.7,149300,{"date":1655,"open":1417,"high":1417,"low":1656,"close":397,"change":1657,"percent_change":497,"volume":1658,"transactions":9,"vwap":397},"2026-01-07",107.059998,-0.2,113000,{"date":1660,"open":1046,"high":420,"low":1661,"close":1296,"change":237,"percent_change":238,"volume":1662,"transactions":9,"vwap":1296},"2026-01-06",105.62,117900,{"date":1664,"open":1665,"high":1393,"low":1666,"close":409,"change":1667,"percent_change":869,"volume":1668,"transactions":9,"vwap":409},"2026-01-05",105.89,105.86,0.69,143500,{"date":1670,"open":1671,"high":1255,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-02",106.25,104.49,106.47,0.45,0.42,157100,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-31",108.15,105.64,106.019997,-2.04,-1.89,184600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":670,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-30",108.3,108.81,107.24,108.059998,-0.22,88400,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1687,"change":1065,"percent_change":1174,"volume":1697,"transactions":9,"vwap":1687},"2025-12-29",109.73,108.12,62800,{"date":1699,"open":1062,"high":1700,"low":1701,"close":1695,"change":434,"percent_change":762,"volume":1702,"transactions":9,"vwap":1695},"2025-12-26",110.64,108.91,68800,{"date":1704,"open":1705,"high":1706,"low":1621,"close":1707,"change":1708,"percent_change":360,"volume":1709,"transactions":9,"vwap":1707},"2025-12-24",110.21,110.83,109.59,-0.54,98000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1147,"percent_change":311,"volume":1715,"transactions":9,"vwap":1714},"2025-12-23",110.78,111.96,110.13,69800,{"date":1717,"open":1226,"high":1718,"low":1375,"close":930,"change":650,"percent_change":833,"volume":1719,"transactions":9,"vwap":930},"2025-12-22",113.41,205900,{"date":1721,"open":865,"high":1722,"low":1723,"close":1724,"change":434,"percent_change":1582,"volume":1725,"transactions":9,"vwap":1724},"2025-12-19",112.99,111.12,112.6,438400,{"date":1727,"open":1728,"high":483,"low":1729,"close":1730,"change":43,"percent_change":869,"volume":1731,"transactions":9,"vwap":1730},"2025-12-18",112.56,111.51,112.46,109700,{"date":1733,"open":1734,"high":894,"low":1735,"close":1736,"change":1188,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-17",112.45,111.32,111.73,-0.99,93300,{"date":1740,"open":1741,"high":1207,"low":474,"close":1254,"change":1742,"percent_change":528,"volume":1743,"transactions":9,"vwap":1254},"2025-12-16",114.099998,-0.9,166800,{"date":1745,"open":1746,"high":605,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-15",114.4,112.5,113.75,0.47,0.41,138500,{"date":1753,"open":1151,"high":800,"low":1220,"close":1754,"change":1249,"percent_change":1377,"volume":1755,"transactions":9,"vwap":1754},"2025-12-12",113.28,113800,{"date":1757,"open":638,"high":1431,"low":1758,"close":1759,"change":1760,"percent_change":690,"volume":1761,"transactions":9,"vwap":1759},"2025-12-11",111.27,113.42,1.61,111800,{"date":1763,"open":1764,"high":462,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-10",108.54,111.81,3.02,2.78,165900,{"date":1770,"open":1621,"high":1771,"low":1772,"close":1557,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1557},"2025-12-09",110.68,108.61,-0.25,-0.23,83100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1631,"change":1473,"percent_change":589,"volume":1781,"transactions":9,"vwap":1631},"2025-12-08",109.82,110.59,108.75,153700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-05",110.099998,111,108.45,109.35,-0.83,-0.75,94600,{"date":1792,"open":1779,"high":495,"low":1793,"close":946,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":946},"2025-12-04",108.51,-1.03,-0.93,123000,{"date":1798,"open":1220,"high":925,"low":1551,"close":1799,"change":1773,"percent_change":1691,"volume":1800,"transactions":9,"vwap":1799},"2025-12-03",111.21,157900,{"date":1802,"open":1803,"high":1206,"low":948,"close":336,"change":1057,"percent_change":1032,"volume":1804,"transactions":9,"vwap":336},"2025-12-02",111.9,131700,{"date":1806,"open":1807,"high":475,"low":1808,"close":1074,"change":434,"percent_change":762,"volume":1809,"transactions":9,"vwap":1074},"2025-12-01",109.86,107.66,103100,{"date":1811,"open":1812,"high":790,"low":244,"close":349,"change":815,"percent_change":599,"volume":1813,"transactions":9,"vwap":349},"2025-11-28",111.53,71500,{"date":1815,"open":782,"high":1816,"low":1817,"close":1119,"change":1639,"percent_change":444,"volume":1818,"transactions":9,"vwap":1119},"2025-11-26",113.88,111.23,180700,{"date":1820,"open":881,"high":527,"low":881,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-25",113.2,2.2,1.98,114200,{"date":1826,"open":1447,"high":495,"low":1827,"close":1785,"change":1828,"percent_change":621,"volume":1570,"transactions":9,"vwap":1785},"2025-11-24",108.62,0.57,{"date":1830,"open":1831,"high":495,"low":1832,"close":1833,"change":1600,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-21",106.69,105.55,110.43,3.69,166700,{"date":1837,"open":1037,"high":1838,"low":1832,"close":1839,"change":1604,"percent_change":832,"volume":1840,"transactions":9,"vwap":1839},"2025-11-20",109.72,106.5,149900,{"date":1842,"open":1630,"high":982,"low":960,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-19",107.73,0.08,0.07,109400,{"date":1848,"open":1849,"high":1850,"low":1384,"close":1630,"change":1313,"percent_change":869,"volume":1851,"transactions":9,"vwap":1630},"2025-11-18",106.73,109.48,163200,{"date":1853,"open":1854,"high":1054,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-17",110.97,105.74,106.95,-4.18,-3.76,130000,{"date":1861,"open":946,"high":398,"low":223,"close":399,"change":1440,"percent_change":1441,"volume":1862,"transactions":9,"vwap":399},"2025-11-14",103800,{"date":1864,"open":1865,"high":1088,"low":1580,"close":946,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":946},"2025-11-13",111.58,-2.07,-1.84,104200,{"date":1870,"open":1438,"high":769,"low":830,"close":474,"change":717,"percent_change":1871,"volume":1872,"transactions":9,"vwap":474},"2025-11-12",-0.58,118500,{"date":1874,"open":1875,"high":1876,"low":1817,"close":1877,"change":487,"percent_change":433,"volume":1878,"transactions":9,"vwap":1877},"2025-11-11",112.63,113.98,112.9,108600,{"date":1880,"open":1881,"high":1882,"low":941,"close":1429,"change":1228,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1429},"2025-11-10",111.19,113.17,1.82,103600,{"date":1886,"open":298,"high":1887,"low":1808,"close":1888,"change":1305,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-07",110.81,110.71,2.05,131000,{"date":1892,"open":948,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":661,"volume":1897,"transactions":9,"vwap":1895},"2025-11-06",110.49,108.44,108.49,-2.15,108200,{"date":1899,"open":1246,"high":838,"low":244,"close":1700,"change":1900,"percent_change":689,"volume":1901,"transactions":9,"vwap":1700},"2025-11-05",1.81,77200,{"date":1903,"open":1904,"high":1905,"low":1365,"close":1044,"change":330,"percent_change":1233,"volume":1897,"transactions":9,"vwap":1044},"2025-11-04",107.91,109.010002,{"date":1907,"open":222,"high":1562,"low":1908,"close":1909,"change":1513,"percent_change":1871,"volume":1910,"transactions":9,"vwap":1909},"2025-11-03",106.71,108.23,130900,{"date":1912,"open":1913,"high":1232,"low":1267,"close":1914,"change":1915,"percent_change":1351,"volume":1916,"transactions":9,"vwap":1914},"2025-10-31",108.9,108.86,-0.86,136400,{"date":1918,"open":1919,"high":1785,"low":1919,"close":1838,"change":1016,"percent_change":127,"volume":1920,"transactions":9,"vwap":1838},"2025-10-30",108.92,88200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1629,"change":1048,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1629},"2025-10-29",110.92,113.019997,108.94,-1.86,129800,{"date":1929,"open":875,"high":875,"low":1930,"close":1812,"change":1167,"percent_change":1795,"volume":779,"transactions":9,"vwap":1812},"2025-10-28",110.75,{"date":1932,"open":472,"high":1933,"low":1623,"close":875,"change":983,"percent_change":984,"volume":1934,"transactions":9,"vwap":875},"2025-10-27",113.19,67200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1610,"change":1940,"percent_change":1941,"volume":1702,"transactions":9,"vwap":1610},"2025-10-24",112.32,113.080002,111.65,1.47,1.32,{"date":1943,"open":1166,"high":1944,"low":1945,"close":1946,"change":1065,"percent_change":1090,"volume":1947,"transactions":9,"vwap":1946},"2025-10-23",113.62,111.11,111.3,82200,{"date":1949,"open":895,"high":1950,"low":318,"close":1429,"change":1472,"percent_change":588,"volume":1951,"transactions":9,"vwap":1429},"2025-10-22",115.089996,121500,{"date":1953,"open":1101,"high":605,"low":486,"close":1954,"change":1076,"percent_change":1173,"volume":1955,"transactions":9,"vwap":1954},"2025-10-21",113.089996,84300,{"date":1957,"open":1958,"high":605,"low":1728,"close":555,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":555},"2025-10-20",113.099998,1.9,1.68,107500,{"date":1963,"open":1964,"high":1511,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":808,"transactions":9,"vwap":1966},"2025-10-17",115.18,112.54,112.93,-1.75,-1.53,{"date":1970,"open":1971,"high":1972,"low":1973,"close":536,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":536},"2025-10-16",122.32,123,113.81,-8.01,-6.53,189700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1896,"volume":1984,"transactions":9,"vwap":1982},"2025-10-15",126.019997,126.14,122.11,122.69,-2.69,85700,{"date":1986,"open":1526,"high":1987,"low":1526,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-14",125.67,125.38,4.54,3.76,116000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":390,"volume":1059,"transactions":9,"vwap":1997},"2025-10-13",121.38,121.6,119.97,120.84,0.75,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-10",124.040001,125.12,119.85,120.089996,-4.13,-3.32,115600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-09",124.84,124.87,123.13,124.22,-0.89,-0.71,64200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1737,"percent_change":528,"volume":2023,"transactions":9,"vwap":2022},"2025-10-08",126.86,127.46,125,125.11,67000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":268,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-07",126.99,128.87,125.95,126.099998,-0.87,117000,{"date":2033,"open":2034,"high":30,"low":2035,"close":2036,"change":2037,"percent_change":898,"volume":2038,"transactions":9,"vwap":2036},"2025-10-06",127.41,125.73,127.21,0.68,132500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-03",124.79,127.32,126.53,1.62,1.3,113200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":588,"percent_change":1083,"volume":2053,"transactions":9,"vwap":2052},"2025-10-02",124.9,126,123.5,124.91,70200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":267,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-01",125.52,126.75,124,125.23,-0.96,88900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":257,"percent_change":1737,"volume":1215,"transactions":9,"vwap":2067},"2025-09-30",126.92,127.94,124.86,126.45,{"date":2069,"open":2070,"high":2071,"low":2020,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-29",130.99001,131.39999,127.71,-3.08,-2.35,163300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":942,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-26",130.86,132.28999,130.23,130.78999,0.3,95900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":609,"volume":2091,"transactions":9,"vwap":2089},"2025-09-25",130.78,131.080002,129.57001,130.39999,-0.61,90200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1268,"percent_change":1441,"volume":2098,"transactions":9,"vwap":2097},"2025-09-24",129.74001,131.83,129.55,131.0099945,116300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":142,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-23",129.67999,131.98,129.16,129.89,0.51,128400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1506,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-09-22",131.070007,131.53,129.13,129.23,-1.96,134000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":1506,"volume":2121,"transactions":9,"vwap":2119},"2025-09-19",135.37,135.42,131.81,-3.49,434300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":401,"volume":2129,"transactions":9,"vwap":2127},"2025-09-18",132.059998,135.38,131.99001,135.3,4.17,164600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1221,"percent_change":785,"volume":2136,"transactions":9,"vwap":2135},"2025-09-17",129.42,133.75,129,131.13,149200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-16",132.63,133.67,128.89,128.97,-4.24,-3.18,160100,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1773,"volume":2153,"transactions":9,"vwap":2151},"2025-09-15",133.99001,135.050003,132.88,133.21001,-0.33,252200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":205,"percent_change":1789,"volume":2160,"transactions":9,"vwap":2159},"2025-09-12",134.44,135,133.25,133.53999,117100,{"date":2162,"open":2163,"high":2157,"low":2164,"close":2165,"change":1828,"percent_change":1032,"volume":2166,"transactions":9,"vwap":2165},"2025-09-11",134.16,133.85001,134.55,137800,{"date":2168,"open":2169,"high":2157,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-10",133.78999,133.5,133.98,-0.08,-0.06,117700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1604,"percent_change":1069,"volume":2181,"transactions":9,"vwap":2180},"2025-09-09",135.0099945,135.73,133.050003,134.059998,110000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":94,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-08",134.73,135.75999,133.58,135.28999,0.76,82100,{"date":2191,"open":2192,"high":181,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-05",136.78999,133.81,134.27,-2.21,-1.62,114500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-04",133.97,136.59,133.60001,136.48,2.95,2.21,91100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":897,"percent_change":1031,"volume":2213,"transactions":9,"vwap":2212},"2025-09-03",132.57001,133.86,132.37,133.53,74700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-02",131.44,133.0099945,130.10001,132.92,-0.05,-0.04,76900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":1214,"percent_change":2060,"volume":1709,"transactions":9,"vwap":2227},"2025-08-29",134.32001,134.99001,132.97,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1750,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-28",134.49001,134.5,133.039993,134.25999,0.31,102700,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2164,"change":1039,"percent_change":164,"volume":2240,"transactions":9,"vwap":2164},"2025-08-27",132.55,134.13,81100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":137,"volume":2248,"transactions":9,"vwap":2246},"2025-08-26",131.64999,133.19,129.96001,132.87,1.03,107900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1514,"transactions":9,"vwap":2254},"2025-08-25",131.7,133.16,130.63,131.84,-1.06,-0.8,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-22",126.010002,133,132.89999,7.4,5.9,139500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1352,"volume":2235,"transactions":9,"vwap":2270},"2025-08-21",126.15,126.44,125.099998,125.5,-0.92,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":279,"percent_change":1441,"volume":2278,"transactions":9,"vwap":2277},"2025-08-20",125.63,126.68,125.14,126.42,81700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":157,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-19",124.98,125.87,124.4,125.34,0.28,68500,{"date":2288,"open":2289,"high":2290,"low":1972,"close":2290,"change":1959,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-18",123.48,124.99,1.54,96900,{"date":2294,"open":2276,"high":2276,"low":2295,"close":2296,"change":2297,"percent_change":1277,"volume":2298,"transactions":9,"vwap":2296},"2025-08-15",122.92,123.089996,-1.88,117300,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":793,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-14",125.51,123.83,124.97,-1.35,81400,{"date":2307,"open":2021,"high":2308,"low":2066,"close":2275,"change":2309,"percent_change":690,"volume":2310,"transactions":9,"vwap":2275},"2025-08-13",127,1.8,136700,{"date":2312,"open":744,"high":2290,"low":744,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-12",124.88,4.29,3.56,120300,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":361,"percent_change":1472,"volume":2322,"transactions":9,"vwap":2321},"2025-08-11",121.68,119.89,120.59,72900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":744,"change":279,"percent_change":72,"volume":2328,"transactions":9,"vwap":744},"2025-08-08",120.89,121.91,120.25,59900,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":661,"volume":2335,"transactions":9,"vwap":2333},"2025-08-07",122.82,119.73,119.95,-2.37,74200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1971,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1971},"2025-08-06",123.17,123.74,121.37,-0.43,-0.35,140200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1377,"percent_change":2350,"volume":1761,"transactions":9,"vwap":2349},"2025-08-05",122.83,122.9,120.64,122.75,-0.1,{"date":2352,"open":1502,"high":2353,"low":1995,"close":2354,"change":1828,"percent_change":1749,"volume":2322,"transactions":9,"vwap":2354},"2025-08-04",122.97,122.87,{"date":2356,"open":2051,"high":2051,"low":2357,"close":2358,"change":2359,"percent_change":508,"volume":2360,"transactions":9,"vwap":2358},"2025-08-01",121.15,122.3,-2.22,198600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1497,"percent_change":610,"volume":2114,"transactions":9,"vwap":2366},"2025-07-31",123.93,125.96,123.32,124.52,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":311,"volume":2374,"transactions":9,"vwap":2372},"2025-07-30",127.26,127.73,124.62,125.029999,-1.49,152200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":360,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-29",127.81,128.37,126.4,126.52,-0.39,91900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":152,"percent_change":2082,"volume":2389,"transactions":9,"vwap":2388},"2025-07-28",126.82,127.48,126.47,127.010002,75500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1691,"percent_change":984,"volume":2396,"transactions":9,"vwap":2395},"2025-07-25",126.69,127.13,125.68,126.63,67300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":841,"percent_change":1064,"volume":2403,"transactions":9,"vwap":2402},"2025-07-24",128.25999,128.89999,126.72,126.85,90500,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2027,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2027},"2025-07-23",132.050003,128.070007,-2.46,-1.87,114300,{"date":2412,"open":2413,"high":2239,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-07-22",133.070007,131.32001,131.33,-1.83,-1.37,132700,{"date":2420,"open":2421,"high":2421,"low":2150,"close":2252,"change":2422,"percent_change":998,"volume":2423,"transactions":9,"vwap":2252},"2025-07-21",135.92999,-2.14,200400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2127,"change":2429,"percent_change":1544,"volume":2430,"transactions":9,"vwap":2127},"2025-07-18",136.85001,137.39999,131.46001,4.02,231700,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":746,"volume":2438,"transactions":9,"vwap":2436},"2025-07-17",127.82,132.64,126.56,131.28,3.47,269400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2377,"change":1489,"percent_change":65,"volume":2444,"transactions":9,"vwap":2377},"2025-07-16",127.39,128.62,125.54,144400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-15",130.94,131.24001,126.3,126.31,-4.67,-3.57,224500,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-14",128.14999,131.25,130.98,2.06,1.6,275500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1173,"volume":2469,"transactions":9,"vwap":2467},"2025-07-11",130.67,130.81,128.75999,128.92,-1.99,248400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1441,"percent_change":142,"volume":2476,"transactions":9,"vwap":2475},"2025-07-10",130.059998,131.78999,129.070007,130.91,204200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":433,"volume":1018,"transactions":9,"vwap":2482},"2025-07-09",130.69,131.050003,129.31,130.050003,0.2,{"date":2485,"open":2486,"high":2109,"low":2487,"close":2488,"change":2105,"percent_change":942,"volume":2489,"transactions":9,"vwap":2488},"2025-07-08",129.49001,127.65,129.85001,173400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1968,"volume":2497,"transactions":9,"vwap":2495},"2025-07-07",130.34,132,128.53999,129.34,-2.01,140500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1940,"percent_change":122,"volume":2504,"transactions":9,"vwap":2503},"2025-07-03",130.88,131.95,129.35001,131.35001,50300,{"date":2506,"open":2507,"high":2508,"low":2290,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-02",128.10001,129.95,129.88,2.36,1.85,104500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-01",123.49,128.75,121.39,127.52,3.9,3.15,97600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1193,"percent_change":268,"volume":2528,"transactions":9,"vwap":2527},"2025-06-30",124.71,125.18,123.54,123.62,85300,{"date":2530,"open":2301,"high":2531,"low":2532,"close":2533,"change":728,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-27",126.050003,123.95,125.010002,0.18,611900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2041,"change":2541,"percent_change":25,"volume":1148,"transactions":9,"vwap":2041},"2025-06-26",123.080002,125.92,121.92,1.95,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1370,"volume":2549,"transactions":9,"vwap":2547},"2025-06-25",123.39,123.65,122.050003,122.84,-0.55,80800,{"date":2551,"open":2058,"high":1988,"low":2552,"close":2544,"change":801,"percent_change":801,"volume":2553,"transactions":9,"vwap":2544},"2025-06-24",122.73,104600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":1984,"transactions":9,"vwap":2559},"2025-06-23",119.4,123.45,119.27,123.37,3.85,3.22,{"date":2563,"open":2556,"high":2564,"low":2565,"close":2566,"change":1039,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-20",119.75,117.93,119.52,0.83,191800,{"date":2570,"open":2571,"high":2572,"low":743,"close":2573,"change":2574,"percent_change":1675,"volume":2575,"transactions":9,"vwap":2573},"2025-06-18",117.85,120.019997,118.54,0.5,72800,{"date":2577,"open":2571,"high":1511,"low":2578,"close":2579,"change":2580,"percent_change":2256,"volume":1522,"transactions":9,"vwap":2579},"2025-06-17",117.6,118.040001,-0.95,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1069,"percent_change":716,"volume":2587,"transactions":9,"vwap":2586},"2025-06-16",121.19,121.8,118.61,118.99,122700,{"date":2589,"open":2590,"high":1981,"low":2591,"close":2592,"change":2593,"percent_change":1983,"volume":1168,"transactions":9,"vwap":2592},"2025-06-13",121.44,119.79,119.9,-3.31,{"date":2595,"open":2596,"high":2526,"low":2597,"close":2598,"change":117,"percent_change":117,"volume":2599,"transactions":9,"vwap":2598},"2025-06-12",122.52,121.47,123.21,69500,{"date":2601,"open":2270,"high":2270,"low":2602,"close":2603,"change":2409,"percent_change":2373,"volume":2604,"transactions":9,"vwap":2603},"2025-06-11",122.66,123.22,72600,{"date":2606,"open":2289,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-10",125.26,123.07,125.089996,2.11,1.72,79600,{"date":2614,"open":2353,"high":2615,"low":1971,"close":2616,"change":2172,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-09",124.66,122.98,-0.07,83400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1529,"percent_change":2541,"volume":2625,"transactions":9,"vwap":2624},"2025-06-06",122.48,123.58,121.96,123.059998,76600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2060,"volume":2633,"transactions":9,"vwap":2631},"2025-06-05",121.83,122.089996,120.2,120.71,-1.17,72200,{"date":2635,"open":2051,"high":2636,"low":2637,"close":2638,"change":1075,"percent_change":1639,"volume":2639,"transactions":9,"vwap":2638},"2025-06-04",124.47,121.73,121.88,55300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1883,"percent_change":26,"volume":2646,"transactions":9,"vwap":2645},"2025-06-03",121.63,124.49,121.099998,123.85,71700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-02",123.76,124.029999,121.54,122.029999,-1.68,-1.36,83000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2152,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-30",123.87,124.15,122.099998,123.71,-0.27,110100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2001,"change":147,"percent_change":727,"volume":2669,"transactions":9,"vwap":2001},"2025-05-29",123.66,126.25,122.67,58100,{"date":2671,"open":2672,"high":2673,"low":2012,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-28",125.53,126.27,123.72,-2.43,-1.93,79000,{"date":2679,"open":2363,"high":2680,"low":2681,"close":2267,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2267},"2025-05-27",126.79,123.12,3.29,2.68,91800,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2060,"percent_change":1351,"volume":2690,"transactions":9,"vwap":2689},"2025-05-23",121.21,123.82,122.86,69000,{"date":2692,"open":2010,"high":2693,"low":2688,"close":2688,"change":2694,"percent_change":2695,"volume":1618,"transactions":9,"vwap":2688},"2025-05-22",126.26,-2.09,-1.66,{"date":2697,"open":2467,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-21",129.10001,125.62,125.91,-3.63,-2.8,100600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1399,"percent_change":588,"volume":2710,"transactions":9,"vwap":2709},"2025-05-20",130,130.080002,128.7,129.53999,69100,{"date":2712,"open":2065,"high":2713,"low":2369,"close":2245,"change":2714,"percent_change":381,"volume":2715,"transactions":9,"vwap":2245},"2025-05-19",129.97,1.46,88300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":727,"percent_change":2483,"volume":2722,"transactions":9,"vwap":2721},"2025-05-16",128.050003,129.22,125.99,128.5,79400,{"date":2724,"open":2725,"high":2142,"low":2441,"close":2726,"change":247,"percent_change":807,"volume":1366,"transactions":9,"vwap":2726},"2025-05-15",128.28999,128.24001,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":320,"percent_change":361,"volume":2733,"transactions":9,"vwap":2732},"2025-05-14",128,128.8,127.35,127.87,101200,{"date":2735,"open":2533,"high":2736,"low":2737,"close":2738,"change":94,"percent_change":1155,"volume":2739,"transactions":9,"vwap":2738},"2025-05-13",128.56,122.5,128.42999,117200,{"date":2741,"open":2742,"high":2743,"low":2673,"close":2034,"change":2744,"percent_change":2437,"volume":1796,"transactions":9,"vwap":2034},"2025-05-12",126.32,128.96001,4.27,{"date":2746,"open":2347,"high":2747,"low":2748,"close":2749,"change":434,"percent_change":763,"volume":2750,"transactions":9,"vwap":2749},"2025-05-09",123.35,121.99,123.14,62200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":1972,"change":1553,"percent_change":2044,"volume":2756,"transactions":9,"vwap":1972},"2025-05-08",122.47,123.43,121.040001,71400,{"date":2758,"open":2759,"high":2660,"low":2760,"close":2755,"change":1750,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2755},"2025-05-07",122.040001,120.49,0.34,98600,{"date":2764,"open":2765,"high":1994,"low":2765,"close":2766,"change":216,"percent_change":577,"volume":2767,"transactions":9,"vwap":2766},"2025-05-06",117.099998,120.63,64500,{"date":2769,"open":1520,"high":2652,"low":1520,"close":2770,"change":2285,"percent_change":1632,"volume":2771,"transactions":9,"vwap":2770},"2025-05-05",121.51,81000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1822,"percent_change":2511,"volume":1465,"transactions":9,"vwap":2777},"2025-05-02",120.19,121.69,118.68,121.23,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":193,"percent_change":2247,"volume":2784,"transactions":9,"vwap":2783},"2025-05-01",117.78,119.61,117.040001,119.029999,88100,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2789,"change":2373,"percent_change":445,"volume":2790,"transactions":9,"vwap":2789},"2025-04-30",116.3,118.27,117.82,125100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":869,"percent_change":1233,"volume":2797,"transactions":9,"vwap":2796},"2025-04-29",118.7,119.87,117.52,119.31,61600,{"date":2799,"open":687,"high":2800,"low":2801,"close":2802,"change":898,"percent_change":1031,"volume":2803,"transactions":9,"vwap":2802},"2025-04-28",118.95,116.98,118.66,73600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1794,"percent_change":1915,"volume":2810,"transactions":9,"vwap":2809},"2025-04-25",117.84,118.5,116.61,118.12,82800,{"date":2812,"open":1519,"high":2813,"low":1493,"close":2814,"change":247,"percent_change":2234,"volume":1201,"transactions":9,"vwap":2814},"2025-04-24",119.64,119.15,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":17,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-04-23",118.28,121.080002,117.57,118.78,1.78,151000,{"date":185,"open":1089,"high":2824,"low":1924,"close":1462,"change":1543,"percent_change":1544,"volume":2825,"transactions":9,"vwap":1462},117.26,102100]