[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCO":3,"homepage-market-summary":35,"stock-historical-BCO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BCO","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},"The Brink's Company","NYSE",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","The Brink's Co is a provider of secure logistics and security solutions for cash and other valuables. Its segments include: North America segment includes operations in the U.S. and Canada, including the Brink's Global Services (BGS) line of business; Latin America segment consists operations in Latin American countries where it has an ownership interest, including the BGS line of business; Europe segment includes total operations in European countries that provide services outside of the BGS line of business; and Rest of World segment consists operations in the Middle East, Africa and Asia. It also includes total operations in European countries that provide BGS services and BGS activity in Latin American countries. It derives maximum revenue from the North America segment.","65,400","Richmond, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.002,1.02,"Quarterly","2026-11-02",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"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},101.8,100.88,103.6399,100.18,99.97,1.83,403517.893784,10868,102.0994,136.37,91.050003,408753.74165019125,23.7,7737,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":158},"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",[82,89,95],{"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":17,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":17,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":21,"start_date":184,"end_date":5},80.099998,381765,139344189.154198,13.48,"2025-04-22",[186,187,197,207,218,228,239,250,261,271,282,293,303,313,323,334,345,355,366,377,385,396,407,417,428,439,449,460,470,479,490,500,509,520,531,542,552,561,572,582,592,602,611,621,632,642,653,664,675,686,697,708,719,729,739,747,755,764,771,779,787,794,803,812,820,828,836,844,852,861,870,878,887,894,902,910,917,926,934,941,950,958,965,970,976,982,990,998,1006,1011,1020,1029,1034,1040,1049,1056,1063,1071,1079,1086,1093,1101,1109,1117,1126,1132,1140,1149,1158,1166,1174,1181,1190,1199,1208,1216,1222,1230,1237,1243,1251,1258,1265,1271,1280,1287,1294,1301,1309,1318,1326,1333,1341,1348,1354,1361,1369,1376,1384,1390,1396,1403,1407,1415,1423,1431,1440,1448,1457,1465,1474,1483,1491,1500,1507,1515,1523,1529,1537,1545,1553,1560,1568,1576,1584,1593,1600,1608,1617,1625,1633,1641,1648,1655,1662,1669,1675,1681,1688,1694,1702,1709,1716,1724,1732,1740,1748,1756,1763,1770,1778,1785,1793,1801,1806,1813,1819,1825,1830,1837,1842,1851,1858,1865,1873,1881,1889,1898,1903,1911,1916,1923,1930,1938,1946,1954,1961,1968,1975,1981,1986,1993,1998,2004,2010,2014,2021,2028,2035,2043,2050,2058,2066,2073,2079,2085,2092,2098,2105,2113,2119,2127,2132,2139,2145,2151,2157,2164,2172,2180,2187,2194,2201,2208,2214,2219,2224,2231,2237,2242,2250,2257,2265,2272,2280,2285,2294,2302,2307,2313,2318,2323,2329,2335,2343,2350,2357,2365,2368,2371,2379,2385,2391,2398,2403,2408,2412,2419,2424,2431,2437,2442,2451,2459,2466,2473,2480,2489,2498,2506,2513,2522,2529,2536,2544,2552,2558,2567,2575,2581,2588,2594,2599,2606,2613,2619,2625,2633,2640,2647,2654,2662,2671,2678,2684,2691,2696,2705,2712,2720,2728,2735,2741,2748,2754,2761,2769,2775,2782,2789,2795,2802,2810,2817,2826,2833,2839,2845,2851,2858,2865,2873,2881,2888,2895,2902,2910,2918,2926,2931,2938,2944,2952,2957,2964],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":25,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",101.38,101.66,98.75,-1.02,-1.01,405391.381191,10559,100.2156,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",103.05,97.75,100.99,-2.13,-2.07,750122.765632,16530,100.3354,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",104.33,105.375,102.28,103.12,-1.63,-1.56,452532.069003,11366,103.2801,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":203,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",107.79,107.85,102.07,104.75,-1.94,431766.29995,11484,104.1637,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",104.98,107.805,104.65,106.82,0.97,0.92,371255.747175,9875,106.6692,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",106.66,108.16,104.4,105.85,0.89,0.85,287811.191254,10145,106.2631,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",106.53,106.92,104.86,104.96,-2.16,-2.02,275462.921425,8544,105.5444,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",108.5,109.18,106.07,107.12,0.07,439898.771604,10358,107.5693,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",106.41,107.62,105.7,107.05,0.93,0.88,301763.46849,8614,107.0578,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",106.31,107.27,105.275,106.12,-0.44,-0.41,1345714.627327,10120,106.1724,{"date":294,"open":295,"high":296,"low":252,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",109.19,109.415,106.56,-1.86,-1.72,360289.704949,9577,107.225,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",109.91,107.73,108.42,-0.43,-0.4,362040.240788,9586,108.5763,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":308,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",108.37,110.525,107.24,108.85,-0.39,359754.809369,10531,109.1628,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",111.91,113.89,108.87,109.28,-2.7,-2.41,441910.321521,11188,109.7457,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",110.54,112.475,109.955,111.98,2.69,2.46,445483.083973,9667,111.4739,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":17,"volume":352,"transactions":353,"vwap":354},"2026-09-10",109.21,109.73,107.89,109.29,1.1,626792.984628,10268,109.0136,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",105.28,108.4095,103.99,108.19,2.72,2.58,449033.887235,13575,107.1102,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",108.05,108.74,105.25,105.47,-3.4,-3.12,234245.239982,7802,106.1444,{"date":378,"open":253,"high":379,"low":230,"close":327,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",109.115,2.52,2.37,307233.481623,10289,108.1187,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",108.86,110.075,106.08,106.35,-1.12,-1.04,400389.720075,8461,107.0094,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",110.17,111.13,107.18,107.47,-2.55,-2.32,409433.509709,10160,108.325,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":51,"volume":414,"transactions":415,"vwap":416},"2026-09-01",108.69,110.98,108,110.02,1.09,455147.408479,11075,110.0301,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",110.8,111,108.54,108.93,-2.04,-1.84,404313.741467,10285,108.9822,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",110.1,111.41,109.105,110.97,1.48,1.35,232551.892662,6640,110.4362,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",112.57,108.98,109.49,-2.03,-1.82,342976.936321,9309,109.6469,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",111.45,112.32,110.74,111.52,0.52,0.47,266926.77496,8545,111.6296,{"date":461,"open":462,"high":463,"low":464,"close":420,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",112.26,113.39,110.01,-1.78,-1.58,320938.607337,8020,111.0765,{"date":471,"open":339,"high":472,"low":473,"close":474,"change":435,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",112.84,109.229549,112.78,1.21,371080.906108,12531,111.6886,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",113.72,113.94,111.29,111.43,-1.69,-1.49,395343.29776,12128,111.876,{"date":491,"open":421,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",113.77,107.748,113.12,3.94,3.61,427255.764698,11886,112.4833,{"date":501,"open":502,"high":503,"low":504,"close":264,"change":505,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",110.53,111.05,108.71,0.04,521692.808196,17338,109.6274,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",112.37,112.48,109.03,109.14,-2.14,-1.92,275490.139609,9112,110.2247,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",113.56,116.63,111.22,111.28,-2.99,-2.62,347916.186333,10887,112.03,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",115.12,115.52,113.62,114.27,-0.28,-0.24,315452.670775,7854,114.4424,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":455,"volume":549,"transactions":550,"vwap":551},"2026-08-13",115.1,116.12,113.235,114.55,0.59,370416.262788,10257,114.4665,{"date":553,"open":452,"high":554,"low":555,"close":556,"change":557,"percent_change":505,"volume":558,"transactions":559,"vwap":560},"2026-08-12",114.665,111.85,113.96,0.05,616090.529688,12280,113.7243,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",110.49,114.74,110.08,113.91,3.4,3.08,531541.029926,13158,113.8166,{"date":573,"open":574,"high":575,"low":442,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",111.06,112.735,110.51,-1.68,-1.5,377148.115519,9318,110.4338,{"date":583,"open":462,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",114.0551,111.21,112.19,-0.66,-0.58,344386.840935,9504,112.2713,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",117.15,110.73,112.85,-2.94,-2.54,670165.040795,15692,112.3103,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":298,"volume":608,"transactions":609,"vwap":610},"2026-08-05",111.54,119.1599,115.79,-2.19,850012.882403,17158,115.2226,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":381,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",115.05,118.48,113.15,117.98,2.05,530758.433547,14586,117.1883,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",119.13,121.2525,114.71,115.61,-2.84,-2.4,540397.538641,13167,116.5243,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":234,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",116.52,118.58,114.1201,118.45,0.83,436578.059459,11521,117.2722,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",121.13,122.47,117.45,117.48,-4.23,-3.48,493082.207563,12757,119.3684,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",117.18,123.73,116.33,121.71,3.48,2.94,675807.312605,14327,121.5569,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",118.19,119.66,114.86,118.23,0.28,0.24,853879.258228,16517,117.7678,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",119.93,123.01,117.9,117.95,-4.05,-3.32,1126193.001845,19486,119.0612,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",122.29,123.49,120.1201,122,0.91,0.75,517942.264872,12197,122.1419,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",120.72,123.76,120,121.09,-1.64,-1.34,449482.183082,11991,121.916,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",124.27,124.32,121.51,122.73,-0.46,-0.37,589230.800313,13521,122.7401,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",118.56,123.25,123.19,3.6,3.01,665479.813571,15899,122.0582,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":288,"volume":736,"transactions":737,"vwap":738},"2026-07-20",120.12,121.66,118.565,119.59,-0.53,615666.323026,13809,119.8637,{"date":740,"open":741,"high":742,"low":743,"close":731,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":731},"2026-07-17",117.029999,120.48,116.87,2.35,2,556100,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",112.38,117.8,117.77,5.89,5.26,668900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",109.79,113.080002,109,111.88,2.76,2.53,701900,{"date":765,"open":241,"high":766,"low":241,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",109.42,109.12,1.7,1.58,551800,{"date":772,"open":773,"high":411,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",105.14,105,107.42,3.18,3.05,398000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":245,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-10",104.12,104.57,102.63,104.24,0.86,339700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":289,"percent_change":309,"volume":793,"transactions":9,"vwap":792},"2026-07-09",103.23,104.49,101.65,103.35,276100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",102.019997,104.23,101.58,103.76,-0.15,-0.14,423600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",105.19,106.98,103.53,103.91,-0.65,-0.62,716300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":725,"volume":819,"transactions":9,"vwap":817},"2026-07-06",101.4,104.82,101.27,104.56,3.06,427300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":762,"volume":827,"transactions":9,"vwap":825},"2026-07-02",99.4,101.99,99.16,101.5,2.5,560100,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",95,99.6,99,4.51,4.77,726600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":762,"volume":843,"transactions":9,"vwap":841},"2026-06-30",92.93,95.92,91.28,94.49,2.33,745100,{"date":845,"open":846,"high":847,"low":31,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",93.91,94.98,92.16,-1.93,-2.05,699800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",95.86,96.26,92.94,94.089996,-1.09,-1.15,1126400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",96.33,97.21,94.64,95.18,-1.06,-1.1,393900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":289,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-24",97.68,98.79,96.19,96.24,-0.42,368900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",97.55,98.24,95.9,96.65,-0.9,-0.92,408500,{"date":888,"open":889,"high":890,"low":891,"close":880,"change":892,"percent_change":892,"volume":893,"transactions":9,"vwap":880},"2026-06-22",96.89,98,96.55,-0.12,493900,{"date":895,"open":896,"high":897,"low":864,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",98.68,99.22,97.67,0.3,0.31,790800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-17",100,101.2,96.56,97.37,-2.77,496000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":289,"percent_change":289,"volume":916,"transactions":9,"vwap":915},"2026-06-16",101.040001,102.21,99.9,100.14,308900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",103.8,104,100.39,100.55,-1.39,-1.36,387700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":136,"volume":933,"transactions":9,"vwap":931},"2026-06-12",101.91,102.87,101.31,101.94,0.79,347500,{"date":935,"open":936,"high":222,"low":937,"close":938,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-11",101.29,99.3,101.15,0.17,343800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",103.18,103.79,100.95,100.98,-1.59,-1.55,444700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":475,"volume":957,"transactions":9,"vwap":955},"2026-06-09",102.48,105.099998,101.089996,102.57,1.23,493000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":156,"percent_change":156,"volume":964,"transactions":9,"vwap":963},"2026-06-08",101,101.98,100.2,101.34,302300,{"date":966,"open":796,"high":967,"low":968,"close":201,"change":557,"percent_change":557,"volume":969,"transactions":9,"vwap":201},"2026-06-05",103.19,100.75,348700,{"date":971,"open":972,"high":973,"low":904,"close":974,"change":111,"percent_change":111,"volume":975,"transactions":9,"vwap":974},"2026-06-04",102.059998,103.15,100.94,390400,{"date":977,"open":978,"high":978,"low":979,"close":22,"change":980,"percent_change":444,"volume":981,"transactions":9,"vwap":22},"2026-06-03",103.59,99.68,-2.09,377000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-02",102.24,103.98,101.89,102.97,-0.05,416900,{"date":991,"open":992,"high":808,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",102.52,101.13,103.019997,-1,-0.96,413500,{"date":999,"open":1000,"high":1001,"low":789,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",106.59,106.96,104.019997,-3.06,-2.86,487800,{"date":1007,"open":1008,"high":775,"low":960,"close":1009,"change":72,"percent_change":246,"volume":1010,"transactions":9,"vwap":1009},"2026-05-28",105.21,107.080002,369600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",107.71,108.57,105.9,106.18,-0.84,-0.78,309200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",104.9,107.45,103.9,107.019997,2.27,2.17,300400,{"date":1030,"open":255,"high":1031,"low":960,"close":223,"change":1032,"percent_change":1032,"volume":1033,"transactions":9,"vwap":223},"2026-05-22",105.81,-0.04,379500,{"date":1035,"open":370,"high":1036,"low":943,"close":1037,"change":298,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",106.11,104.79,-1.74,468100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",102.59,106.88,101.51,106.65,4.35,4.25,402000,{"date":1050,"open":1051,"high":1052,"low":211,"close":1053,"change":1054,"percent_change":402,"volume":1055,"transactions":9,"vwap":1053},"2026-05-19",104.029999,105.32,102.3,-2.68,338800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":230,"change":475,"percent_change":1061,"volume":1062,"transactions":9,"vwap":230},"2026-05-18",103.74,106.55,102.75,1.17,404100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":597,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",106,107.38,103.24,103.77,-3.14,517700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":842,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-14",105.99,107.39,104.43,106.91,2.23,680700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":859,"percent_change":858,"volume":1085,"transactions":9,"vwap":1084},"2026-05-13",101.97,104.78,99.089996,104.58,1031300,{"date":1087,"open":371,"high":349,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",104.040001,105.73,0.53,0.5,794200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":257,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-11",106.95,107.16,104.52,105.2,-1.88,328700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":735,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-08",108.45,109.75,106.029999,107.22,-0.49,475300,{"date":1110,"open":1111,"high":1112,"low":1067,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-07",110.050003,110.9,107.75,-1.26,-1.16,857800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-06",109.9,111.51,103.029999,109.010002,4.71,4.52,563400,{"date":1127,"open":223,"high":1128,"low":807,"close":1129,"change":1130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",105.82,104.3,-0.08,362100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1069,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",106.52,108.23,104.29,104.38,-2.92,327400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-01",107.3,107.64,106.16,107.52,0.77,0.72,286000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",107.059998,107.5,105.77,106.75,-0.59,-0.55,259600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1114,"volume":1165,"transactions":9,"vwap":1163},"2026-04-29",108.63,108.7,105.8,107.34,-1.37,253600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":504,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":504},"2026-04-28",107.51,108.81,105.15,1.91,1.79,331900,{"date":1175,"open":1104,"high":1176,"low":1045,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-27",109.97,106.8,-3.26,-2.96,390600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",110.93,112.43,109.019997,110.059998,-0.81,-0.73,346500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",111.2,113.6,109.65,110.87,-0.36,-0.32,313700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",111.059998,112.65,110.41,111.23,0.46,0.42,652100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1069,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-21",113.98,115.44,110.22,110.77,-2.76,329700,{"date":1217,"open":1218,"high":1219,"low":481,"close":566,"change":1220,"percent_change":289,"volume":1221,"transactions":9,"vwap":566},"2026-04-20",113.87,115.63,-0.47,338900,{"date":1223,"open":522,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",116.59,113.37,114.38,2.71,2.43,693500,{"date":1231,"open":1232,"high":1233,"low":1145,"close":1234,"change":1235,"percent_change":1227,"volume":1236,"transactions":9,"vwap":1234},"2026-04-16",109.040001,111.95,111.67,2.95,384300,{"date":1238,"open":252,"high":350,"low":284,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",108.72,2.06,1.93,572600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":241,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":241},"2026-04-14",107.010002,108.94,106.059998,-0.18,-0.17,729100,{"date":1252,"open":1253,"high":1025,"low":232,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",104.99,106.84,1.32,1.25,306300,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":735,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",106.19,104.099998,105.52,-0.5,257000,{"date":1266,"open":1128,"high":1267,"low":789,"close":1268,"change":538,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-09",106.61,106.050003,-0.23,528000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-08",106.27,107.49,105.35,106.29,3.54,3.45,548200,{"date":1281,"open":1282,"high":799,"low":1283,"close":1060,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1060},"2026-04-07",103.099998,101.6,-0.89,-0.86,436700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":146,"percent_change":900,"volume":1293,"transactions":9,"vwap":1292},"2026-04-06",103.82,103.86,102,103.64,296000,{"date":1295,"open":1296,"high":1262,"low":1297,"close":1298,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-02",101.67,101.18,103.32,-0.06,353500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":538,"volume":1308,"transactions":9,"vwap":1306},"2026-04-01",104.34,104.77,102.55,103.38,-0.25,439800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",102.37,104.51,100.47,103.63,3.13,3.11,500400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-30",101.82,101.93,99.42,100.5,-0.27,863300,{"date":1327,"open":1328,"high":1329,"low":824,"close":1330,"change":995,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-27",100.8,101.16,100.77,-0.98,545800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1220,"volume":1340,"transactions":9,"vwap":1338},"2026-03-26",101.22,102.8,100.57,101.77,-0.48,605200,{"date":1342,"open":1081,"high":1343,"low":1344,"close":1345,"change":434,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-25",102.27,99.47,102.25,1.47,325000,{"date":1349,"open":1350,"high":1053,"low":1351,"close":1330,"change":810,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1330},"2026-03-24",99.87,98.91,-0.61,498500,{"date":1355,"open":968,"high":212,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",99.25,101.39,3.71,3.8,406900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":872,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":872},"2026-03-20",100.050003,101.52,96.49,-2.83,-2.82,1279700,{"date":1370,"open":799,"high":799,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-19",97.88,100.51,-0.72,-0.71,609300,{"date":1377,"open":1378,"high":1379,"low":905,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",104.45,105.66,101.23,-4.19,-3.97,636400,{"date":1385,"open":1386,"high":1387,"low":1253,"close":1388,"change":587,"percent_change":810,"volume":1389,"transactions":9,"vwap":1388},"2026-03-17",108.43,108.58,105.42,367900,{"date":1391,"open":409,"high":422,"low":1392,"close":1393,"change":1394,"percent_change":885,"volume":1395,"transactions":9,"vwap":1393},"2026-03-16",105.89,106.080002,-0.99,394100,{"date":1397,"open":1398,"high":1399,"low":287,"close":1400,"change":1269,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",108.28,109.31,107.07,-0.21,413000,{"date":1404,"open":242,"high":1405,"low":1096,"close":1142,"change":628,"percent_change":607,"volume":1406,"transactions":9,"vwap":1142},"2026-03-12",109.66,356000,{"date":1408,"open":1409,"high":1410,"low":411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-11",110.3,111.019997,109.7,-1.25,-1.13,480900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":681,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-10",114.45,114.91,110.07,110.95,-3.52,547700,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-09",115.9,111.089996,115,-2.66,-2.26,661300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-06",120.78,122.61,117.4,117.66,-5.22,-4.25,769400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":809,"volume":1447,"transactions":9,"vwap":1445},"2026-03-05",122.33,124.31,121.24,122.88,-0.8,748500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-04",126.67,127.88,123.65,123.68,-2.15,-1.71,705000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-03",122.55,126.64,119.54,125.83,-0.02,808800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-02",113.5,126.43,113.27,125.85,9.08,7.78,1415900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-27",123,125.28,107.87,116.77,-18.81,-13.87,3405300,{"date":1484,"open":1485,"high":30,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-26",130.13,129.7,135.58,6,4.63,548600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-25",129.8,130.39999,127.13,129.58,0.37,0.29,201600,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":768,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-24",127.89,130.45,129.21001,1.33,261000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":526,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-23",130.23,130.53,126.22,127.51,-2.29,248300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":456,"volume":1522,"transactions":9,"vwap":1520},"2026-02-20",129.57001,131.56,128.27,130.5,0.61,371200,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":267,"percent_change":557,"volume":1528,"transactions":9,"vwap":1527},"2026-02-19",128.67999,132.039993,129.89,266400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-18",129.75,131.89999,129.050003,129.82001,0,307600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1534,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1534},"2026-02-17",130.89999,131.53999,129.75999,-0.87,-0.67,226200,{"date":1546,"open":1496,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-13",132.84,129.42,130.69,1.6,1.24,260700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":703,"percent_change":1412,"volume":1559,"transactions":9,"vwap":1558},"2026-02-12",131.81,132.5,128.16,129.089996,269500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":588,"volume":1567,"transactions":9,"vwap":1565},"2026-02-11",132.57001,133.62,130.080002,130.73,-0.76,204700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":785,"volume":1575,"transactions":9,"vwap":1573},"2026-02-10",131.35001,132,130.19,131.49001,1.12,277600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":289,"volume":1583,"transactions":9,"vwap":1581},"2026-02-09",131.2,132.85001,130.029999,130.37,-0.54,221900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-06",129.23,132.92999,128.44,130.91,2.7,2.11,408400,{"date":1594,"open":1595,"high":1580,"low":1596,"close":1597,"change":876,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-05",128.94,127.42,128.21001,-0.33,329300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":762,"volume":1607,"transactions":9,"vwap":1605},"2026-02-04",126.79,128.88,125.68,128.63,3.17,187000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-03",128.13,129,124.13,125.46,-3.21,-2.49,213700,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-02",126.7,129.73,128.67,1.63,1.28,221400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":146,"volume":1632,"transactions":9,"vwap":1630},"2026-01-30",125.62,127.48,125.22,127.040001,0.41,239000,{"date":1634,"open":1635,"high":1460,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-29",125.52,124.029999,126.63,1.96,1.57,190800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1187,"percent_change":809,"volume":1647,"transactions":9,"vwap":1646},"2026-01-28",125.050003,125.34,123.28,124.67,173600,{"date":1649,"open":1604,"high":1604,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-27",124.07,125.48,0.18,0.14,141800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":800,"percent_change":892,"volume":1661,"transactions":9,"vwap":1660},"2026-01-26",125.26,126.35,123.78,125.3,161700,{"date":1663,"open":1664,"high":1604,"low":1665,"close":1666,"change":1667,"percent_change":1248,"volume":1668,"transactions":9,"vwap":1666},"2026-01-23",125.12,124,125.45,-0.22,199400,{"date":1670,"open":1671,"high":1672,"low":1477,"close":1673,"change":1463,"percent_change":1463,"volume":1674,"transactions":9,"vwap":1673},"2026-01-22",126,126.87,125.67,169400,{"date":1676,"open":1665,"high":1677,"low":1665,"close":1678,"change":1679,"percent_change":1172,"volume":1680,"transactions":9,"vwap":1678},"2026-01-21",125.8,125.69,2.21,241100,{"date":1682,"open":1683,"high":1678,"low":1684,"close":1685,"change":1686,"percent_change":465,"volume":1687,"transactions":9,"vwap":1685},"2026-01-20",123.99,122.59,123.48,-2.24,202800,{"date":1689,"open":711,"high":1690,"low":1691,"close":1692,"change":235,"percent_change":163,"volume":1693,"transactions":9,"vwap":1692},"2026-01-16",125.77,122.75,125.72,290800,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-15",122.66,125.47,124.8,2.83,2.32,264400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1187,"percent_change":587,"volume":1708,"transactions":9,"vwap":1707},"2026-01-14",123.22,123.34,121.7,121.97,264900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1114,"percent_change":192,"volume":1715,"transactions":9,"vwap":1714},"2026-01-13",124.099998,124.98,122.52,122.78,175100,{"date":1717,"open":1718,"high":1658,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-12",125.38,122.77,124.040001,-2.89,-2.28,289700,{"date":1725,"open":1726,"high":1727,"low":1691,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-09",123.54,127.19,126.93,3.03,2.45,277000,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-08",118.43,123.92,123.9,4.93,4.14,421500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":867,"volume":1747,"transactions":9,"vwap":1745},"2026-01-07",119.84,119.85,118.27,118.97,-1.27,175500,{"date":1749,"open":1750,"high":1751,"low":637,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-06",118.7,120.28,120.24,0.39,0.33,226600,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1743,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1743},"2026-01-05",115.91,120.44,3.39,2.91,178700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1324,"percent_change":1269,"volume":1769,"transactions":9,"vwap":1768},"2026-01-02",116.45,117.57,115.21,116.46,229900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":213,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-31",117.82,118.22,116.21,116.73,-1.38,221000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":587,"percent_change":1156,"volume":1784,"transactions":9,"vwap":1783},"2025-12-30",118.82,119.45,118.11,118.36,132500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1352,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-29",119.67,120.11,118.14,119.019997,-0.51,196300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1498,"volume":1800,"transactions":9,"vwap":1798},"2025-12-26",119.11,120.22,118.73,119.63,0.34,115800,{"date":1802,"open":679,"high":701,"low":679,"close":1803,"change":1804,"percent_change":245,"volume":1805,"transactions":9,"vwap":1803},"2025-12-24",119.29,1.05,97500,{"date":1807,"open":1790,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":995,"volume":1812,"transactions":9,"vwap":1810},"2025-12-23",120.31,117.97,118.24,-1.2,254300,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":58,"percent_change":1631,"volume":1818,"transactions":9,"vwap":1817},"2025-12-22",118.35,120.33,119.44,200500,{"date":1820,"open":1821,"high":699,"low":1822,"close":1823,"change":1155,"percent_change":1107,"volume":1824,"transactions":9,"vwap":1823},"2025-12-19",118.46,118.13,118.95,775200,{"date":1826,"open":1827,"high":1828,"low":1817,"close":1461,"change":735,"percent_change":288,"volume":1829,"transactions":9,"vwap":1461},"2025-12-18",121.050003,122.42,358000,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1497,"volume":1836,"transactions":9,"vwap":1834},"2025-12-17",119.39,121.89,120.07,0.44,305200,{"date":1838,"open":1751,"high":1839,"low":1840,"close":1798,"change":116,"percent_change":116,"volume":1841,"transactions":9,"vwap":1798},"2025-12-16",121.080002,118.53,328200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-15",121.010002,122.13,119.22,119.64,0.19,0.16,344400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1781,"change":1776,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1781},"2025-12-12",121.16,122.24,118.41,-1.14,431000,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1316,"volume":1864,"transactions":9,"vwap":1862},"2025-12-11",120.32,122.5,120.83,3.64,322100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":842,"volume":1872,"transactions":9,"vwap":1870},"2025-12-10",115.099998,117.87,114.84,117.19,2.67,286700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1147,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-09",114.42,115.43,113.9,114.52,0.63,216100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1721,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-08",116.95,117.59,113.49,113.8,-2.48,203700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-05",116.64,117.93,115.78,116.69,0.23,0.2,141600,{"date":1899,"open":1900,"high":1773,"low":1901,"close":1768,"change":424,"percent_change":214,"volume":1902,"transactions":9,"vwap":1768},"2025-12-04",116.62,116.3,206200,{"date":1904,"open":1905,"high":1906,"low":494,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-03",113.86,118.31,118.3,5.15,4.55,366000,{"date":1912,"open":1218,"high":1913,"low":1914,"close":615,"change":1753,"percent_change":156,"volume":1915,"transactions":9,"vwap":615},"2025-12-02",114.47,112.99,260500,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":151,"volume":1922,"transactions":9,"vwap":1920},"2025-12-01",111.5,113.47,112.76,0.43,247500,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1521,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-28",111.84,113.78,112.33,0.55,117800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1018,"volume":1937,"transactions":9,"vwap":1935},"2025-11-26",111.81,113.11,111.36,111.72,-0.88,272300,{"date":1939,"open":1940,"high":1941,"low":1213,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-25",111.76,114.029999,112.6,1.53,1.38,189200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":548,"volume":1953,"transactions":9,"vwap":1951},"2025-11-24",110.080002,111.97,108.8,111.07,0.65,213300,{"date":1955,"open":1956,"high":1957,"low":1274,"close":1958,"change":1959,"percent_change":65,"volume":1960,"transactions":9,"vwap":1958},"2025-11-21",109.69,112.54,110.42,1.3,338500,{"date":1962,"open":1963,"high":1964,"low":349,"close":767,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":767},"2025-11-20",111.55,114.089996,-0.83,-0.75,315800,{"date":1969,"open":1970,"high":1958,"low":1971,"close":1972,"change":1973,"percent_change":785,"volume":1974,"transactions":9,"vwap":1972},"2025-11-19",109.41,109.25,109.95,0.94,260200,{"date":1976,"open":1014,"high":1977,"low":1978,"close":1122,"change":1979,"percent_change":245,"volume":1980,"transactions":9,"vwap":1122},"2025-11-18",109.64,108.07,0.96,220400,{"date":1982,"open":1983,"high":1202,"low":411,"close":1984,"change":1985,"percent_change":1179,"volume":1544,"transactions":9,"vwap":1984},"2025-11-17",111.79,108.050003,-3.3,{"date":1987,"open":1988,"high":1210,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-14",110.31,111.35,-2.47,-2.17,321100,{"date":1994,"open":492,"high":1224,"low":1995,"close":1996,"change":1535,"percent_change":1535,"volume":1997,"transactions":9,"vwap":1996},"2025-11-13",113.23,113.82,362700,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1996,"change":475,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1996},"2025-11-12",112.4,114.8,1.07,195400,{"date":2005,"open":2006,"high":536,"low":2007,"close":2008,"change":1115,"percent_change":192,"volume":2009,"transactions":9,"vwap":2008},"2025-11-11",113.19,111.68,112.61,178500,{"date":2011,"open":1964,"high":2012,"low":512,"close":492,"change":1804,"percent_change":277,"volume":2013,"transactions":9,"vwap":492},"2025-11-10",114.85,232200,{"date":2015,"open":2016,"high":463,"low":2017,"close":2018,"change":2019,"percent_change":131,"volume":2020,"transactions":9,"vwap":2018},"2025-11-07",111.83,111.8,112.72,0.45,235400,{"date":2022,"open":1905,"high":2023,"low":2024,"close":2025,"change":947,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-06",114.76,111.75,112.27,-1.4,250200,{"date":2029,"open":2030,"high":2031,"low":2030,"close":1905,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1905},"2025-11-05",105.22,116,7.98,7.54,510500,{"date":2036,"open":2037,"high":1426,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-04",110.48,105.56,105.88,-4.71,-4.26,522900,{"date":2044,"open":2045,"high":2046,"low":1972,"close":2047,"change":2048,"percent_change":1791,"volume":2049,"transactions":9,"vwap":2047},"2025-11-03",110.38,112.63,110.59,-0.57,244300,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":588,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-31",111.37,112.010002,109.98,111.16,-0.52,260300,{"date":2059,"open":2060,"high":1225,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-30",112.050003,111.64,111.74,-1.03,-0.91,182200,{"date":2067,"open":564,"high":2068,"low":586,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-29",115.28,112.77,-2.51,-2.18,186700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2068,"change":1339,"percent_change":289,"volume":2078,"transactions":9,"vwap":2068},"2025-10-28",115.62,116.089996,114.14,184300,{"date":2080,"open":1876,"high":2081,"low":2082,"close":2083,"change":131,"percent_change":156,"volume":2084,"transactions":9,"vwap":2083},"2025-10-27",116.75,114.98,115.76,162000,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2056,"volume":2091,"transactions":9,"vwap":2089},"2025-10-24",116.67,115.3,115.36,-0.6,133600,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1026,"percent_change":745,"volume":2097,"transactions":9,"vwap":2096},"2025-10-23",113.92,117.42,115.96,197500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1856,"percent_change":1394,"volume":2104,"transactions":9,"vwap":2103},"2025-10-22",115.51,116.040001,113.43,113.69,205900,{"date":2106,"open":1467,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-21",115.46,113.41,114.83,1.11,0.98,185900,{"date":2114,"open":2115,"high":2116,"low":1963,"close":481,"change":2117,"percent_change":1171,"volume":2118,"transactions":9,"vwap":481},"2025-10-20",111.82,113.75,2.13,159100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":163,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-17",110.78,111.71,109.72,111.59,0.67,190700,{"date":2128,"open":462,"high":462,"low":1104,"close":2129,"change":2130,"percent_change":1856,"volume":2131,"transactions":9,"vwap":2129},"2025-10-16",110.85,-1.28,217900,{"date":2133,"open":2134,"high":1469,"low":2135,"close":2136,"change":2137,"percent_change":671,"volume":2138,"transactions":9,"vwap":2136},"2025-10-15",112.25,111.62,112.13,0.27,200000,{"date":2140,"open":1111,"high":2141,"low":2142,"close":2143,"change":43,"percent_change":141,"volume":2144,"transactions":9,"vwap":2143},"2025-10-14",111.99,110.019997,111.86,165800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":399,"change":163,"percent_change":2125,"volume":2150,"transactions":9,"vwap":399},"2025-10-13",111.3,111.77,110.76,159200,{"date":2152,"open":2153,"high":2154,"low":1948,"close":2155,"change":1721,"percent_change":402,"volume":2156,"transactions":9,"vwap":2155},"2025-10-10",113.099998,114,110.39,154000,{"date":2158,"open":2159,"high":2160,"low":2046,"close":2161,"change":2162,"percent_change":1114,"volume":2163,"transactions":9,"vwap":2161},"2025-10-09",114.56,114.61,113.28,-1.45,135000,{"date":2165,"open":2166,"high":2107,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-08",113.93,113.019997,114.73,1.69,1.5,181500,{"date":2173,"open":2174,"high":1425,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-07",115.37,112.64,113.040001,-1.91,-1.66,210600,{"date":2181,"open":2174,"high":1774,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-06",114.4,114.95,0.12,0.1,174300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2109,"change":2192,"percent_change":1114,"volume":2193,"transactions":9,"vwap":2109},"2025-10-03",115.94,117.17,114.75,-1.46,167400,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":850,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-02",118.29,115.55,116.29,-1.73,172200,{"date":2202,"open":1768,"high":2203,"low":2204,"close":2205,"change":434,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-01",118.6,116.18,118.34,1.27,198000,{"date":2209,"open":2210,"high":2211,"low":2107,"close":2212,"change":1146,"percent_change":141,"volume":2213,"transactions":9,"vwap":2212},"2025-09-30",116.38,117.07,116.86,162400,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2076,"change":2064,"percent_change":1018,"volume":2218,"transactions":9,"vwap":2076},"2025-09-29",117.7,115.74,254900,{"date":2220,"open":2221,"high":1884,"low":2221,"close":2222,"change":2206,"percent_change":351,"volume":2223,"transactions":9,"vwap":2222},"2025-09-26",115.65,117,200100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1352,"percent_change":2056,"volume":2230,"transactions":9,"vwap":2229},"2025-09-25",116.34,116.35,115.42,115.73,158800,{"date":2232,"open":1219,"high":2233,"low":2234,"close":2226,"change":2235,"percent_change":455,"volume":2236,"transactions":9,"vwap":2226},"2025-09-24",116.55,115.16,0.6,183200,{"date":2238,"open":2239,"high":1884,"low":2240,"close":2217,"change":1352,"percent_change":2056,"volume":2241,"transactions":9,"vwap":2217},"2025-09-23",116.2,115.27,252200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2227,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2227},"2025-09-22",114.2,116.44,113.67,2.38,2.09,258100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1394,"percent_change":1285,"volume":2256,"transactions":9,"vwap":2255},"2025-09-19",115.23,115.38,113.13,113.97,988100,{"date":2258,"open":2107,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-18",115.75,114.67,114.96,-0.1,-0.09,275500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":267,"percent_change":111,"volume":2271,"transactions":9,"vwap":2270},"2025-09-17",114.93,117.99,114.77,115.059998,263000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1249,"volume":2279,"transactions":9,"vwap":2277},"2025-09-16",115.41,115.47,113.95,114.99,-0.2,212200,{"date":2281,"open":2282,"high":741,"low":2001,"close":2283,"change":587,"percent_change":2048,"volume":2284,"transactions":9,"vwap":2283},"2025-09-15",116.25,115.19,230500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-12",117.25,117.65,115.64,115.85,-1.67,-1.42,175700,{"date":2295,"open":1427,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-11",117.62,114.9,117.52,3.27,2.86,370000,{"date":2303,"open":1211,"high":2221,"low":2304,"close":2305,"change":704,"percent_change":1115,"volume":2306,"transactions":9,"vwap":2305},"2025-09-10",114.17,114.25,259100,{"date":2308,"open":2309,"high":2289,"low":566,"close":2310,"change":2311,"percent_change":2235,"volume":2312,"transactions":9,"vwap":2310},"2025-09-09",114.44,115.59,0.69,205100,{"date":2314,"open":1427,"high":2315,"low":2316,"close":2297,"change":1849,"percent_change":1653,"volume":2317,"transactions":9,"vwap":2297},"2025-09-08",115.68,114.11,177400,{"date":2319,"open":2154,"high":2320,"low":2321,"close":564,"change":1804,"percent_change":235,"volume":2322,"transactions":9,"vwap":564},"2025-09-05",115.26,112.12,338600,{"date":2324,"open":2246,"high":2325,"low":2326,"close":2103,"change":2327,"percent_change":235,"volume":2328,"transactions":9,"vwap":2103},"2025-09-04",114.33,112.23,1.04,425400,{"date":2330,"open":2331,"high":2332,"low":1195,"close":1202,"change":2333,"percent_change":2090,"volume":2334,"transactions":9,"vwap":1202},"2025-09-03",113.25,113.76,-0.68,418100,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-02",110.88,113.65,113.33,1.29,1.15,323300,{"date":2344,"open":2345,"high":472,"low":2346,"close":2347,"change":2348,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-29",112.21,110.64,112.040001,-0.03,354200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":715,"percent_change":1598,"volume":2356,"transactions":9,"vwap":2355},"2025-08-28",112.79,112.93,111.4,112.07,196700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2235,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-27",111.38,113,111.11,112.44,0.54,263700,{"date":2366,"open":1940,"high":2367,"low":420,"close":1925,"change":1667,"percent_change":2278,"volume":1836,"transactions":9,"vwap":1925},"2025-08-26",112.96,{"date":2369,"open":472,"high":2154,"low":2016,"close":2370,"change":391,"percent_change":1394,"volume":1647,"transactions":9,"vwap":2370},"2025-08-25",112.059998,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":660,"volume":2378,"transactions":9,"vwap":2376},"2025-08-22",110.5,113.66,110.15,113.18,3.23,393300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1972,"change":1848,"percent_change":939,"volume":2384,"transactions":9,"vwap":1972},"2025-08-21",109.34,110.83,109.27,159800,{"date":2386,"open":2387,"high":454,"low":2388,"close":2389,"change":1394,"percent_change":1284,"volume":2390,"transactions":9,"vwap":2389},"2025-08-20",110.92,109.68,109.76,207300,{"date":2392,"open":524,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":267,"volume":2397,"transactions":9,"vwap":2395},"2025-08-19",112.31,110.12,110.75,0.08,458400,{"date":2399,"open":595,"high":760,"low":2400,"close":2401,"change":1835,"percent_change":131,"volume":2402,"transactions":9,"vwap":2401},"2025-08-18",110.37,110.67,334900,{"date":2404,"open":604,"high":2122,"low":2405,"close":2406,"change":858,"percent_change":1331,"volume":2407,"transactions":9,"vwap":2406},"2025-08-15",109.3,110.23,349000,{"date":2409,"open":2024,"high":1427,"low":2121,"close":2410,"change":116,"percent_change":116,"volume":2411,"transactions":9,"vwap":2410},"2025-08-14",111.32,455500,{"date":2413,"open":1405,"high":484,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-13",109.17,111.33,2.44,2.24,544400,{"date":2420,"open":1267,"high":2421,"low":265,"close":2422,"change":1026,"percent_change":2117,"volume":2423,"transactions":9,"vwap":2422},"2025-08-12",109.38,108.89,462000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":121,"percent_change":2002,"volume":2430,"transactions":9,"vwap":2429},"2025-08-11",105.3,106.67,105.080002,106.62,347000,{"date":2432,"open":1304,"high":2433,"low":2434,"close":2435,"change":1090,"percent_change":1091,"volume":2436,"transactions":9,"vwap":2435},"2025-08-08",105.64,103.41,105.49,407000,{"date":2438,"open":2439,"high":774,"low":2439,"close":255,"change":2440,"percent_change":2440,"volume":2441,"transactions":9,"vwap":255},"2025-08-07",100.52,4.94,813700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-06",93.97,100.16,91.51,100.019997,11.36,12.81,966100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1505,"volume":2458,"transactions":9,"vwap":2456},"2025-08-05",87.67,89.29,87,88.66,1.16,357300,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":1227,"volume":2465,"transactions":9,"vwap":2463},"2025-08-04",84.99,88.029999,87.5,2.31,248700,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":1454,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-01",86.63,85.059998,85.19,-2.46,248800,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":1324,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-31",86.5,87.87,87.34,-0.31,268400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-30",89.87,90.14,87.26,87.61,-2.06,-2.3,282100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-29",91.91,92,89.59,89.67,-1.8,-1.97,219200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1598,"volume":2505,"transactions":9,"vwap":2503},"2025-07-28",91.49,92.65,90.8,91.47,-0.3,262800,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":213,"volume":2512,"transactions":9,"vwap":2510},"2025-07-25",93.33,91.18,91.77,-1.52,232300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-24",93.56,94.38,93.27,93.29,-1.05,-1.11,165900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":670,"percent_change":899,"volume":2528,"transactions":9,"vwap":2527},"2025-07-23",94.41,94.55,93.61,94.34,155700,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":1959,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-22",92.59,94.25,94.059998,1.4,216800,{"date":2537,"open":2538,"high":2533,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-21",93.89,92.6,92.76,-0.64,-0.69,136500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1394,"volume":2551,"transactions":9,"vwap":2549},"2025-07-18",94.42,94.74,93.21,93.4,-0.93,163700,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":1172,"percent_change":1241,"volume":2557,"transactions":9,"vwap":2556},"2025-07-17",92.5,94.76,94.33,181200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-16",91.95,92.64,90.92,92.54,0.64,0.7,176200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":849,"volume":2574,"transactions":9,"vwap":2572},"2025-07-15",93.68,94.14,91.86,91.9,-1.81,177500,{"date":2576,"open":2577,"high":2578,"low":2531,"close":2579,"change":2564,"percent_change":2311,"volume":2580,"transactions":9,"vwap":2579},"2025-07-14",92.69,93.88,93.71,206000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":947,"percent_change":577,"volume":2587,"transactions":9,"vwap":2586},"2025-07-11",93.74,94.27,92.9,93.07,188100,{"date":2589,"open":2590,"high":854,"low":2583,"close":2591,"change":2019,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-10",94.21,94.66,0.48,207500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2590,"change":289,"percent_change":308,"volume":2566,"transactions":9,"vwap":2590},"2025-07-09",94.69,94.77,93.37,{"date":2600,"open":2601,"high":2602,"low":2527,"close":2603,"change":2604,"percent_change":1653,"volume":2605,"transactions":9,"vwap":2603},"2025-07-08",94.78,95.65,94.62,0.13,233200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":841,"change":2611,"percent_change":2611,"volume":2612,"transactions":9,"vwap":841},"2025-07-07",94.37,95.21,94.07,0.03,235900,{"date":2614,"open":2615,"high":2597,"low":2616,"close":2617,"change":121,"percent_change":475,"volume":2618,"transactions":9,"vwap":2617},"2025-07-03",93.99,93.49,94.46,140400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2508,"change":58,"percent_change":1090,"volume":2624,"transactions":9,"vwap":2508},"2025-07-02",92.83,93.87,91.5,241800,{"date":2626,"open":2627,"high":2628,"low":2456,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-01",89,93.43,92.84,3.55,3.98,305700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2454,"change":1848,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2454},"2025-06-30",89.32,89.63,88.22,0.21,351700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1017,"percent_change":2550,"volume":2646,"transactions":9,"vwap":2645},"2025-06-27",90.010002,90.23,88.89,89.099998,522700,{"date":2648,"open":2645,"high":2649,"low":2650,"close":2651,"change":475,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-26",90.24,88.75,89.94,1.36,217700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2604,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-25",88.44,88.91,87.56,88.73,0.15,228600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-24",86.17,88.81,85.66,88.6,2.81,3.28,400900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2478,"percent_change":1196,"volume":2677,"transactions":9,"vwap":2676},"2025-06-23",85.85,86.41,84.66,85.79,385400,{"date":2679,"open":2453,"high":2680,"low":2681,"close":2682,"change":995,"percent_change":859,"volume":2683,"transactions":9,"vwap":2682},"2025-06-20",88.14,85.45,86.099998,958200,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":65,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-18",85.82,87.32,87.099998,1.39,422200,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":505,"percent_change":557,"volume":925,"transactions":9,"vwap":2695},"2025-06-17",84.95,86.52,85.91,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-16",84.94,86.16,84.38,85.87,1.59,1.89,340400,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":2478,"volume":2711,"transactions":9,"vwap":2709},"2025-06-13",83.35,86.36,84.28,-0.26,305100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":1130,"volume":2719,"transactions":9,"vwap":2717},"2025-06-12",83.66,84.76,83.36,84.54,-0.07,289400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2550,"volume":2727,"transactions":9,"vwap":2725},"2025-06-11",85.64,85.71,84.35,84.61,-0.79,259200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1505,"percent_change":769,"volume":2734,"transactions":9,"vwap":2733},"2025-06-10",84.3,85.55,84.07,85.4,371300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2732,"change":939,"percent_change":1896,"volume":2740,"transactions":9,"vwap":2732},"2025-06-09",84.44,85.14,83.98,362600,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":455,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-06",84.7,83.52,83.9,0.62,231700,{"date":2749,"open":2707,"high":2750,"low":2751,"close":2752,"change":111,"percent_change":267,"volume":2753,"transactions":9,"vwap":2752},"2025-06-05",83.92,83.099998,83.38,372400,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":1921,"volume":2760,"transactions":9,"vwap":2758},"2025-06-04",83.019997,84.15,83.32,0.36,331200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":51,"volume":2768,"transactions":9,"vwap":2766},"2025-06-03",82.12,83.57,81.97,82.96,0.82,251200,{"date":2770,"open":2771,"high":2772,"low":180,"close":2773,"change":2396,"percent_change":2185,"volume":2774,"transactions":9,"vwap":2773},"2025-06-02",81.31,82.26,82.14,420800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2090,"percent_change":1188,"volume":2781,"transactions":9,"vwap":2780},"2025-05-30",82.46,82.8,81.83,82.059998,324100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1373,"percent_change":1285,"volume":2788,"transactions":9,"vwap":2787},"2025-05-29",83.97,84.19,82.49,82.66,328900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2752,"change":193,"percent_change":1811,"volume":2794,"transactions":9,"vwap":2752},"2025-05-28",84.36,84.46,83.29,287300,{"date":2796,"open":2797,"high":2743,"low":2798,"close":2799,"change":2800,"percent_change":1730,"volume":2801,"transactions":9,"vwap":2799},"2025-05-27",83.6,83.11,84.39,2.02,411800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":192,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-23",81.85,82.6,81.58,82.37,-1.22,272100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":587,"percent_change":2726,"volume":2816,"transactions":9,"vwap":2815},"2025-05-22",83.64,83.99,83.089996,83.39,251500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-21",85.54,85.98,84,84.050003,-2.43,-2.81,307300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1497,"percent_change":1921,"volume":2832,"transactions":9,"vwap":2831},"2025-05-20",86.059998,87.13,85.95,86.48,330700,{"date":2834,"open":2468,"high":2688,"low":2722,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-19",86.11,-1.76,-2,325800,{"date":2840,"open":2841,"high":2645,"low":2842,"close":2476,"change":810,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2476},"2025-05-16",88.54,87.8,-0.7,339000,{"date":2846,"open":2455,"high":2667,"low":2847,"close":2848,"change":435,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-15",86.38,88.49,1.55,392600,{"date":2852,"open":2853,"high":2853,"low":2455,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-14",89.86,87.14,-2.73,-3.04,518300,{"date":2859,"open":2585,"high":2860,"low":2861,"close":2482,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2482},"2025-05-13",93.75,87.010002,-4.53,-4.8,1182000,{"date":2866,"open":830,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-05-12",95.67,93.36,94.4,1.84,1.99,447100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2333,"volume":2880,"transactions":9,"vwap":2878},"2025-05-09",93.44,94.010002,92.41,92.56,-0.63,270200,{"date":2882,"open":2883,"high":2884,"low":2554,"close":2885,"change":2117,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-08",92.51,94.5,93.19,2.34,350400,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1543,"percent_change":1188,"volume":2894,"transactions":9,"vwap":2893},"2025-05-07",91.89,92.55,90.72,91.059998,281100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":548,"percent_change":1952,"volume":2901,"transactions":9,"vwap":2900},"2025-05-06",90.38,92.17,90.2,91.73,294000,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1197,"volume":2909,"transactions":9,"vwap":2907},"2025-05-05",90.94,92.8,90.83,91.14,-0.29,341000,{"date":2911,"open":2912,"high":2560,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-02",90.26,90.25,91.43,2.49,2.8,305500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2504,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-01",89.14,89.98,88.45,88.94,-0.34,241500,{"date":2927,"open":2644,"high":2928,"low":2929,"close":2930,"change":1107,"percent_change":1156,"volume":1960,"transactions":9,"vwap":2930},"2025-04-30",89.75,87.36,89.24,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":51,"percent_change":121,"volume":2937,"transactions":9,"vwap":2936},"2025-04-29",88.42,90.3,87.4,89.73,329800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2659,"change":1373,"percent_change":1446,"volume":2943,"transactions":9,"vwap":2659},"2025-04-28",89.11,90.41,88.26,308700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":213,"volume":2951,"transactions":9,"vwap":2949},"2025-04-25",90.040001,90.55,88.9,89.45,-1.48,344500,{"date":2953,"open":2906,"high":2954,"low":2912,"close":2955,"change":505,"percent_change":505,"volume":2956,"transactions":9,"vwap":2955},"2025-04-24",92.34,90.93,437100,{"date":2958,"open":2959,"high":2628,"low":2960,"close":2961,"change":2962,"percent_change":1255,"volume":2963,"transactions":9,"vwap":2961},"2025-04-23",91.83,90.63,90.89,1.18,371900,{"date":184,"open":2965,"high":2643,"low":2476,"close":2966,"change":2967,"percent_change":1550,"volume":2968,"transactions":9,"vwap":2966},88.3,89.71,1.41,282300]