[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDC":3,"homepage-market-summary":35,"stock-historical-BDC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BDC","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},"Belden Inc.","NYSE",null,"DRAWING & INSULATING OF NONFERROUS WIRE","Belden Inc is a supplier of complete connection solutions. It has two segments, Smart Infrastructure Solutions and Automation Solutions. Smart Infrastructure Solutions provides network infrastructure and broadband solutions, serving markets such as data centers, government, healthcare, and broadband and wireless service providers, with products including copper and fiber cable and connectivity solutions. Automation Solutions provides digitization and automation solutions that enable IT OT convergence and support acquisition, transmission, orchestration, and management, serving markets including Warehousing and Logistics, Energy, Transportation, and Discrete Manufacturing. The company operates in the Americas, EMEA, and APAC, with maximum revenue coming from the Americas.","8,000","St. Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1778,0.2,"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},112.46,110.32,114.21,109.695,108.28,4.18,3.86,332950.048017,10828,112.5288,159.99001,98,397810.16817745817,23.3,8268,{"status":36,"indices":37,"watchlist":81,"sectors":103,"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",[82,89,96],{"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":21,"is_up":44},"Comm Services","XLC",0.35,[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":94,"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":20,"start_date":184,"end_date":5},92.74,358445,130832252.212542,18.72,"2025-04-22",[186,187,195,206,217,228,239,250,261,272,282,293,302,312,323,334,345,355,366,377,388,399,410,421,432,442,453,463,472,482,492,503,512,523,534,545,556,567,578,589,600,609,620,631,641,652,663,674,685,696,707,718,728,739,750,757,764,773,782,791,800,809,818,826,835,844,853,861,869,878,886,895,904,912,921,928,936,942,951,960,969,978,987,995,1003,1009,1017,1025,1032,1040,1048,1057,1064,1072,1080,1089,1097,1105,1113,1121,1130,1137,1144,1152,1160,1167,1174,1182,1190,1198,1207,1215,1223,1231,1239,1248,1257,1264,1271,1280,1288,1297,1306,1313,1322,1330,1338,1346,1354,1362,1367,1375,1384,1392,1398,1406,1414,1422,1427,1435,1442,1448,1457,1466,1474,1480,1489,1498,1506,1515,1523,1532,1540,1548,1556,1564,1571,1580,1588,1597,1603,1611,1619,1626,1633,1641,1646,1655,1663,1671,1680,1687,1696,1704,1712,1720,1727,1734,1742,1750,1758,1766,1774,1781,1788,1795,1801,1806,1813,1820,1826,1833,1840,1847,1855,1861,1868,1875,1880,1888,1896,1902,1908,1917,1923,1928,1935,1941,1948,1954,1961,1967,1972,1981,1990,1999,2008,2016,2022,2028,2034,2042,2049,2056,2063,2070,2075,2082,2089,2094,2100,2108,2115,2122,2128,2133,2137,2144,2152,2161,2165,2172,2180,2185,2192,2201,2208,2213,2218,2224,2230,2235,2241,2248,2255,2263,2270,2278,2286,2292,2299,2305,2314,2321,2329,2336,2345,2353,2360,2368,2375,2382,2391,2399,2407,2414,2422,2429,2435,2441,2447,2453,2460,2467,2475,2481,2486,2493,2499,2508,2512,2518,2523,2528,2535,2542,2550,2558,2565,2573,2579,2586,2594,2600,2607,2613,2621,2629,2635,2642,2647,2654,2659,2666,2674,2680,2686,2693,2698,2706,2710,2715,2720,2728,2733,2740,2748,2754,2760,2765,2770,2775,2781,2787,2794,2801,2808,2816,2821,2827,2833,2841,2848,2855,2863,2870,2875,2881,2885,2891,2896,2904,2912,2919,2928,2935,2942,2949,2956,2963,2968,2975,2982,2990,2999],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":157,"percent_change":147,"volume":192,"transactions":193,"vwap":194},"2026-10-01",108.08,109.1,105.67,385799.416205,12808,107.7728,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",108.97,109.365,106.02,107.93,-1.32,-1.21,377985.296478,10355,107.8219,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",110.84,112.4,109.04,109.25,-0.57,-0.52,394854.786864,8599,109.9349,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",111.81,112.18,106.3701,109.82,-2.63,-2.34,406994.313005,11105,109.3406,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",111.84,113.9,111.6,112.45,1.65,1.49,334383.320247,9446,112.7248,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",112.64,113.73,110.6,110.8,-3.33,-2.92,345265.479516,9915,111.474,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",115.19,116.24,113,114.13,1.11,0.98,395014.784947,10288,114.4613,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",112.23,114.615,111.38,113.02,2.47,2.23,466500.372074,10551,112.8062,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",112.58,110.28,110.55,-0.37,-0.33,329360.628321,8825,111.0141,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",112.05,112.97,110.88,110.92,-1.02,-0.91,611176.834955,10342,111.3365,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":213,"volume":299,"transactions":300,"vwap":301},"2026-09-17",115.03,111.31,111.94,-0.58,368023.049907,11312,112.4191,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":65,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",112.83,115.08,111.26,112.52,1.07,549599.776029,13355,113.1566,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",114.39,116.54,110.83,111.33,-2.08,-1.83,668319.092386,15082,112.1349,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",117.25,117.532,112.6,113.41,-8.85,-7.24,735819.173712,14694,114.2913,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",117.46,122.69,116.795,122.26,7.1,6.17,285749.811334,7821,121.2114,{"date":346,"open":347,"high":348,"low":314,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",116.09,117.4703,115.16,-2.62,-2.22,378164.065211,10363,115.4067,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",121.2,122.5,117.69,117.78,-4.27,-3.5,424683.82831,9752,118.7373,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",123.07,123.51,121.12,122.05,-0.23,-0.19,413152.826331,11767,122.1584,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",119.6,122.59,119.01,122.28,3.36,2.83,316148.298831,8362,121.6326,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",115.23,119.59,114.95,118.92,3.16,2.73,447252.161387,12211,118.2837,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",111.8,116.26,110.1104,115.76,3.7,3.3,505778.325777,12916,114.8414,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",112.98,114,109.8,112.06,-2.4,-2.1,424996.620073,11384,111.5383,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",115.21,116.79,113.85,114.46,-0.75,-0.65,510855.646095,8562,114.5139,{"date":433,"open":434,"high":435,"low":436,"close":423,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",120,121.57,113.875,-4.74,-3.95,383204.568467,10704,115.3307,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",118.06,120.405,117.65,119.95,1.86,1.58,307033.820567,10497,119.416,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":122,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",117.53,120.58,117.22,118.09,0.97,292710.51492,11618,118.0762,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":17,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",118.76,115.82,116.96,0.17,318535.86825,9989,116.9643,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",121.74,116.0801,116.76,-5.7,-4.65,366391.170975,10862,117.4212,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",125.28,121.685,122.46,-1.43,-1.15,364658.692742,10938,122.7545,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",126.81,127.5399,123.81,123.89,-4.54,-3.53,306885.427336,8802,124.8565,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":427,"volume":509,"transactions":510,"vwap":511},"2026-08-19",131.39,126.59,128.43,-0.97,343025.117772,10755,128.5008,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",135.575,137.44,129.15,129.4,-8.19,-5.95,314343.060128,9425,130.4878,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",136.01,139.266,135.0501,137.59,1.69,1.24,337816.180381,11177,137.9216,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",137.21,137.845,135.21,135.9,-1.26,-0.92,230055.123394,8284,136.1302,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",138.04,139,136.36,137.16,-0.87,-0.63,366172.860406,9727,137.4761,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",137.31,138.6599,135.32,138.03,3.39,2.52,326761.890892,9868,137.4323,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",137.64,140.25,133.385,134.64,-0.51,-0.38,426197.031289,14284,135.4791,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",133.1,135.5751,131.83,135.15,2.33,1.75,529869.168209,13916,134.5703,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",130,133.72,128.62,132.82,3.63,2.81,503444.564945,11274,131.6149,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":107,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",126.83,132.075,129.19,0.79,357274.463464,8082,129.6214,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",126.75,129.48,125.71,128.18,0.75,0.59,411862.952664,13253,128.3654,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",124.89,129.06,124.29,127.43,4.7,3.83,584453.058366,14535,127.4592,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":201,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",124.32,126.555,122.13,122.73,-1.06,473184.215851,14681,123.9219,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",120.21,125.6612,118.0775,124.05,6.94,5.93,742973.44982,21925,122.9762,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",111.76,118.71,109.88,117.11,15.08,14.78,948720.086986,20709,114.879,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",103.15,105.13,99.94,102.03,-2.9,-2.76,602279.465268,15642,102.2415,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",104.92,106.07,102.75,104.93,-0.89,-0.84,449866.993051,12427,104.2159,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",103.6,106.01,102.89,105.82,3.06,2.98,635593.195419,13786,104.8921,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",103.35,104.37,102.134,102.76,-0.27,-0.26,422938.370172,11706,103.2106,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",103.87,105.22,101.4175,103.03,-2.51,-2.38,544864.166431,12650,102.7824,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",100.73,105.66,105.54,3.49,3.42,596620.789762,15327,104.4163,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",101.32,102.6,99.6,102.05,2.53,2.54,520182.81844,11454,101.8397,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",101.99,102.32,98.96,99.52,-1.87,-1.84,475305.170163,11126,99.8528,{"date":751,"open":752,"high":753,"low":31,"close":754,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-17",98.16,102.18,101.39,0.19,493000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":278,"percent_change":278,"volume":763,"transactions":9,"vwap":762},"2026-07-16",100,102.27,99.61,101.2,675500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",104.89,105.69,99.55,101.53,-3.23,-3.08,586600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",103.91,105.39,102.3,104.76,2.5,2.44,593900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",105.53,106.55,100.53,102.26,-4.7,-4.39,692800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-10",107.07,109.13,106.5,106.96,-1.03,-0.95,379400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",107.7,110.43,107.34,107.99,2.15,2.03,611100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",106.73,108.43,104.13,105.84,-1.57,-1.46,367500,{"date":819,"open":297,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",112.25,106.7,107.41,-5.83,-5.15,539800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",115.099998,117.48,113.22,113.24,-2.17,-1.88,494000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",118.42,121.87,113.040001,115.41,-1.45,-1.24,632900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",119.080002,120.29,116.13,116.86,-3.05,-2.54,554100,{"date":854,"open":855,"high":856,"low":837,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",119.059998,121.22,119.91,1.25,1.05,454400,{"date":862,"open":863,"high":635,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",118.33,115.66,118.66,-0.86,-0.72,588900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",121.18,122.39,117.19,119.52,-1.8,-1.48,1648900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":384,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-25",120.5,125.23,120.089996,121.32,2.39,551100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",118.5,121.36,117.080002,118.49,0.05,0.04,632700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",119.31,119.9,117.21,118.44,-3.21,-2.64,480500,{"date":905,"open":906,"high":907,"low":357,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",123.48,124.98,121.65,-1.61,-1.31,426000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",122.93,128.48,122.75,123.26,3.26,2.72,936200,{"date":922,"open":923,"high":924,"low":925,"close":434,"change":449,"percent_change":926,"volume":927,"transactions":9,"vwap":434},"2026-06-17",119.38,122.86,118.3,1.33,651900,{"date":929,"open":930,"high":931,"low":932,"close":837,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":837},"2026-06-16",116.6,118.7,115.81,3.65,3.18,628800,{"date":937,"open":891,"high":938,"low":939,"close":940,"change":702,"percent_change":372,"volume":941,"transactions":9,"vwap":940},"2026-06-15",119.65,114.37,114.77,507000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",113.13,117.5,112,115.040001,2.92,2.6,435600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",106.84,112.21,106.71,112.12,6.29,5.94,547800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",109.24,111.88,105,105.83,-4.32,-3.92,437200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",110.07,113.39,105.85,110.15,2,1.85,581700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",107.44,109.99,106.32,108.15,1.93,1.82,689700,{"date":988,"open":989,"high":276,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",109.45,105.41,106.22,-4.5,-4.06,675600,{"date":996,"open":997,"high":316,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",109.19,107.35,110.72,0.12,0.11,533800,{"date":1004,"open":1005,"high":316,"low":1006,"close":243,"change":1007,"percent_change":308,"volume":1008,"transactions":9,"vwap":243},"2026-06-03",109.65,108.27,1.17,701700,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-02",104.040001,112.63,109.43,6.18,5.99,835100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":319,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-01",103.64,104.23,102.11,103.25,-1.74,439000,{"date":1026,"open":191,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":278,"volume":1031,"transactions":9,"vwap":1029},"2026-05-29",107.36,102.97,105.080002,-0.35,538100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":833,"volume":1039,"transactions":9,"vwap":1037},"2026-05-28",106.27,106.61,104.6,105.43,-2.02,492400,{"date":1041,"open":1042,"high":1043,"low":785,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",109.89,110.87,107.45,-1.65,-1.51,516600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",107.69,109.46,107.5,109.099998,3.07,2.9,476100,{"date":1058,"open":1059,"high":1034,"low":1060,"close":1061,"change":530,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-22",105.77,103.99,106.029999,1.18,423400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":867,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-21",104.029999,106.14,102.65,104.79,-0.68,517600,{"date":1073,"open":1074,"high":721,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",102.4,101.59,105.51,3.55,3.48,526200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",102.96,103.2,101,101.96,-2.29,-2.2,455300,{"date":1090,"open":1091,"high":1092,"low":1020,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-18",106.35,107.53,104.25,-1.81,-1.71,640500,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",109.029999,105.88,106.059998,-3.96,-3.6,487700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":122,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",110.37,110.85,107.59,110.019997,1.04,559000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":78,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",110.77,111.69,108.39,108.89,-0.98,585500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",110.54,111.93,107.51,109.97,-0.94,-0.85,541800,{"date":1131,"open":297,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":842,"volume":1136,"transactions":9,"vwap":1134},"2026-05-11",113.019997,109.4,110.91,-1.39,512000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":893,"percent_change":893,"volume":1143,"transactions":9,"vwap":1142},"2026-05-08",113.16,114.58,112.089996,112.3,499400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":318,"volume":1151,"transactions":9,"vwap":1149},"2026-05-07",115.32,115.67,111.16,112.26,-2.39,474600,{"date":1153,"open":1154,"high":1155,"low":328,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-06",114.52,116.059998,114.65,2.64,2.36,620600,{"date":1161,"open":1162,"high":413,"low":1163,"close":1164,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-05",113.059998,110.5,112.010002,0.03,940000,{"date":1168,"open":1169,"high":1170,"low":795,"close":1171,"change":832,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-04",114.19,115.94,111.98,-1.9,1061900,{"date":1175,"open":1176,"high":1177,"low":306,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",112.7,115.5,114.15,1.67,1.48,744300,{"date":1183,"open":1184,"high":1185,"low":276,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",127.71,129.41,112.48,-15.02,-11.78,1225700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":372,"volume":1197,"transactions":9,"vwap":1195},"2026-04-29",127.9,129.94,125.67,127.5,-0.29,459800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",130.75,131.22,126.8,127.79,-3.87,-2.94,444600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1038,"volume":1214,"transactions":9,"vwap":1212},"2026-04-27",135.070007,136.72,131.39999,131.66,-2.71,472700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":807,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",132.57001,134.98,130.059998,134.37,1.53,266000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":142,"volume":1230,"transactions":9,"vwap":1228},"2026-04-23",132.55,134.78999,131.95,132.34,0.87,348400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":551,"volume":1238,"transactions":9,"vwap":1236},"2026-04-22",133.77,134.22,129.77,131.47,-1.16,256100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",132.059998,135.64,131.67,132.63,0.85,0.65,283900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-20",131,132.88,130.85001,131.78,0.8,0.61,213400,{"date":1258,"open":1185,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":933,"volume":1263,"transactions":9,"vwap":1261},"2026-04-17",133.53,129.25,130.98,4.61,285800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":798,"percent_change":427,"volume":1270,"transactions":9,"vwap":1269},"2026-04-16",127.010002,127.6,124.58,126.37,205000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",129.52,129.91,125.85,127.32,-2.93,-2.25,401700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-14",130.69,131.72,128.81,130.25,0.01,409000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",127.86,130.75999,126.5,130.24001,1.57,1.22,338600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-10",129.32001,129.92999,127.66,128.67,0.64,0.5,197100,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1077,"volume":1312,"transactions":9,"vwap":1310},"2026-04-09",123.3,130.97,128.029999,4.39,563800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",122.9,125.4,122.8,123.64,7.33,6.3,687300,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",114.27,117.040001,116.31,0.81,0.7,216100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1177,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1177},"2026-04-06",115.58,116.010002,113.34,0.45,0.39,177600,{"date":1339,"open":1139,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",116.37,112.72,115.050003,-1.56,-1.34,161300,{"date":1347,"open":1348,"high":1349,"low":1177,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-01",116.64,118.27,116.61,1.78,1.55,260800,{"date":1355,"open":1132,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-31",115.31,111.28,114.83,3.99,3.6,321200,{"date":1363,"open":22,"high":22,"low":1364,"close":208,"change":1365,"percent_change":1094,"volume":1366,"transactions":9,"vwap":208},"2026-03-30",109.73,-2.04,259600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":508,"volume":1374,"transactions":9,"vwap":1372},"2026-03-27",113.18,115.089996,112.22,112.88,-1.1,226500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",117.17,117.67,113.55,113.98,-5.04,-4.23,214100,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-25",120.85,117.58,119.019997,0.33,0.28,249300,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":94,"percent_change":1229,"volume":1397,"transactions":9,"vwap":1396},"2026-03-24",115.68,122.089996,118.69,272800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1378,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1378},"2026-03-23",116.99,119.42,115.28,5.3,4.72,362000,{"date":1407,"open":1408,"high":252,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",113.81,111.14,112.37,-1.91,-1.67,725100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":147,"volume":1421,"transactions":9,"vwap":1419},"2026-03-19",111.75,114.53,111.07,114.28,0.37,284400,{"date":1423,"open":1370,"high":1424,"low":972,"close":1425,"change":875,"percent_change":1343,"volume":1426,"transactions":9,"vwap":1425},"2026-03-18",116.84,113.91,242100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1255,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",115.97,116.36,114.050003,115.71,0.53,328500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":828,"change":1440,"percent_change":1304,"volume":1441,"transactions":9,"vwap":828},"2026-03-16",116.94,118.86,115,0.57,329000,{"date":1443,"open":1444,"high":898,"low":1445,"close":1417,"change":1446,"percent_change":746,"volume":1447,"transactions":9,"vwap":1417},"2026-03-13",117.75,113.49,-2.15,271400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",120.55,121.31,116.44,116.68,-6.63,-5.38,322100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-11",125,125.07,120.72,123.31,-2.16,-1.72,382400,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-10",122.88,128.5,125.47,2.57,2.09,401600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1315,"change":1254,"percent_change":142,"volume":1479,"transactions":9,"vwap":1315},"2026-03-09",119.69,124.07,116.33,465400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-06",126.6,127.48,122.050003,122.099998,-8.35,-6.4,402200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-05",135.22,136.46001,129.17,130.45,-7.14,-5.19,531600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":528,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":528},"2026-03-04",137.91,139.23,135.91,1.47,1.08,457800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-03",138.27,140.50999,132.94,136.12,-6.28,-4.41,719500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":552,"volume":1522,"transactions":9,"vwap":1520},"2026-03-02",141.2,143.050003,139.36,142.39999,-0.9,274900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-27",145.14999,145.36,142.53,143.3,-3.97,-2.7,401500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":551,"volume":1539,"transactions":9,"vwap":1537},"2026-02-26",149.72,149.84,143.91,147.27,-1.29,303100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":152,"volume":1547,"transactions":9,"vwap":1545},"2026-02-25",149.7,149.75999,145.73,148.56,0.56,228100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":806,"volume":1555,"transactions":9,"vwap":1553},"2026-02-24",145.99001,149.62,145.97,148,3.11,319500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1521,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-23",145.63,147.070007,142.88,144.89,-0.62,220000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1007,"percent_change":1327,"volume":1570,"transactions":9,"vwap":1569},"2026-02-20",144.25999,147.53999,143.72,145.78999,225400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-19",145.45,146.89,143.36,144.62,-2.11,-1.44,204800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":17,"volume":1587,"transactions":9,"vwap":1585},"2026-02-18",146.57001,149.83,145,146.73,0.3,272000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",149.070007,149.57001,146.39,146.42999,-3.19,-2.13,358100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1551,"change":1538,"percent_change":1128,"volume":1602,"transactions":9,"vwap":1551},"2026-02-13",150.69,152.89999,145.25999,406000,{"date":1604,"open":1605,"high":30,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-12",147.12,144.83,150.91,8.68,6.1,740500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":147,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-11",143.22,145.56,140.82001,142.23,0.23,452900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":122,"percent_change":1254,"volume":1625,"transactions":9,"vwap":1624},"2026-02-10",140.75999,143.0099945,139.78999,141.91,330600,{"date":1627,"open":548,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":163,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",142.78,138.5,140.78,1.03,346600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1609,"volume":1640,"transactions":9,"vwap":1638},"2026-02-06",133.96001,140.42999,133.37,139.75,8.03,519200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1283,"change":1359,"percent_change":1645,"volume":1197,"transactions":9,"vwap":1283},"2026-02-05",126,132.72,3.12,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",126.7,131.37,125.77,127.73,2.22,1.77,451600,{"date":1656,"open":380,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-03",125.65,122.27,125.51,2.87,2.34,327500,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",117.73,122.68,122.64,5.13,4.37,243800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-30",117.99,119.85,116.88,117.51,-2.23,-1.86,244600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":308,"percent_change":72,"volume":1686,"transactions":9,"vwap":1685},"2026-01-29",118.99,120.25,116.87,119.74,277100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-28",117.79,119.56,116.019997,118.67,1.1,0.94,221200,{"date":1697,"open":1698,"high":1699,"low":1675,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-27",117.71,118.64,117.57,0.15,0.13,182600,{"date":1705,"open":1706,"high":1444,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-26",115.57,114.69,117.42,2.16,1.87,197600,{"date":1713,"open":873,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-23",117.84,114.61,115.26,-2.96,-2.5,263300,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":213,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-22",120.37,117.93,118.22,-0.44,162000,{"date":1728,"open":1729,"high":456,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",115.47,118.74,3.78,3.29,196200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":541,"volume":1741,"transactions":9,"vwap":1739},"2026-01-20",113.96,116.07,113.84,114.96,-1.07,224900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-16",120.92,115.39,116.029999,-5.53,-4.55,288500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1554,"volume":1757,"transactions":9,"vwap":1755},"2026-01-15",119,122.4,118.15,121.56,3.67,210700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":798,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-14",119.16,121.58,117.36,117.89,-0.8,246200,{"date":1767,"open":1768,"high":391,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-13",117.35,116.95,118.84,1.68,1.43,240900,{"date":1775,"open":1776,"high":1673,"low":1777,"close":1778,"change":1779,"percent_change":919,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",113.089996,112.11,117.16,3.1,271900,{"date":1782,"open":1783,"high":1155,"low":1784,"close":1785,"change":289,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-09",115.34,113.83,114.059998,-0.79,236800,{"date":1789,"open":1790,"high":1177,"low":820,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-08",112.29,114.97,1.84,1.63,185700,{"date":1796,"open":1797,"high":1797,"low":1798,"close":944,"change":1799,"percent_change":1277,"volume":1800,"transactions":9,"vwap":944},"2026-01-07",116.66,112.050003,-3.41,273600,{"date":1802,"open":1430,"high":1803,"low":255,"close":315,"change":1521,"percent_change":1804,"volume":1805,"transactions":9,"vwap":315},"2026-01-06",116.8,-0.77,324000,{"date":1807,"open":1808,"high":1722,"low":1809,"close":1810,"change":277,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-05",117.8,117.41,117.44,-0.31,365000,{"date":1814,"open":1326,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1504,"volume":1819,"transactions":9,"vwap":1817},"2026-01-02",118.28,116.18,117.81,1.26,260600,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":816,"percent_change":842,"volume":1825,"transactions":9,"vwap":1824},"2025-12-31",118.34,116.45,116.55,248200,{"date":1827,"open":1828,"high":1829,"low":1803,"close":1830,"change":1831,"percent_change":58,"volume":1832,"transactions":9,"vwap":1830},"2025-12-30",117.27,118.11,118.010002,0.58,175200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1127,"percent_change":1786,"volume":1839,"transactions":9,"vwap":1838},"2025-12-29",118.43,118.78,116.4,117.43,337400,{"date":1841,"open":1842,"high":1699,"low":1387,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-26",118.52,118.37,-0.09,-0.08,239900,{"date":1848,"open":1849,"high":1682,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-24",118.57,118,118.46,-0.4,-0.34,192800,{"date":1856,"open":1857,"high":379,"low":863,"close":1438,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1438},"2025-12-23",118.88,-0.22,-0.18,162200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":846,"change":1866,"percent_change":256,"volume":1867,"transactions":9,"vwap":846},"2025-12-22",118.51,119.99,117.63,1.31,313100,{"date":1869,"open":1348,"high":1870,"low":1333,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-19",118.18,117.77,0.84,0.72,921200,{"date":1876,"open":1877,"high":1378,"low":1356,"close":1878,"change":1879,"percent_change":1246,"volume":1296,"transactions":9,"vwap":1878},"2025-12-18",117.61,116.93,0.76,{"date":1881,"open":1882,"high":1658,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-17",120.23,115.85,116.17,-4.46,-3.7,275300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":541,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-16",121.99,122.6,120.019997,120.63,-0.76,355100,{"date":1897,"open":1898,"high":1899,"low":883,"close":1900,"change":541,"percent_change":427,"volume":1901,"transactions":9,"vwap":1900},"2025-12-15",123.82,124.12,121.55,247300,{"date":1903,"open":1904,"high":1904,"low":635,"close":1905,"change":1718,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-12",125.59,122.47,-2,224300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-11",124.14,125.46,123.52,124.97,0.83,0.67,222700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1910,"change":157,"percent_change":1390,"volume":1922,"transactions":9,"vwap":1910},"2025-12-10",123.49,125.22,121.94,323200,{"date":1924,"open":1925,"high":1911,"low":1925,"close":1926,"change":1927,"percent_change":1336,"volume":1391,"transactions":9,"vwap":1926},"2025-12-09",122.83,123.79,0.48,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1462,"change":926,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1462},"2025-12-08",122.17,124.44,121.7,1.09,302000,{"date":1936,"open":434,"high":1937,"low":434,"close":1938,"change":1939,"percent_change":1062,"volume":1940,"transactions":9,"vwap":1938},"2025-12-05",122.32,121.98,1.42,232700,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":152,"volume":1947,"transactions":9,"vwap":1945},"2025-12-04",119.63,121.76,120.56,0.46,264300,{"date":1949,"open":1445,"high":1950,"low":1176,"close":1951,"change":1952,"percent_change":1320,"volume":1953,"transactions":9,"vwap":1951},"2025-12-03",120.22,120.099998,7.12,382200,{"date":1955,"open":255,"high":1956,"low":1957,"close":412,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":412},"2025-12-02",114.54,112.19,0.1,0.09,166500,{"date":1962,"open":1141,"high":1963,"low":1964,"close":1372,"change":213,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1372},"2025-12-01",114.29,110.78,-0.46,177700,{"date":1968,"open":1425,"high":1425,"low":1969,"close":1970,"change":1030,"percent_change":1811,"volume":1971,"transactions":9,"vwap":1970},"2025-11-28",112.81,113.4,81200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-26",113.17,114.98,112.28,113.75,0.18,0.16,159400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-25",112.87,114.59,112.84,113.57,1.44,1.28,183800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-24",110.47,112.53,110,112.13,1.52,1.37,371400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-21",107.31,112.36,107.040001,110.61,4.27,4.02,498000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":902,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-20",110.42,111.91,105.74,106.34,-2.42,153700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":72,"percent_change":1914,"volume":1749,"transactions":9,"vwap":2021},"2025-11-19",108.75,110.99,108.52,108.98,{"date":2023,"open":2024,"high":1042,"low":2025,"close":2026,"change":1764,"percent_change":2027,"volume":1773,"transactions":9,"vwap":2026},"2025-11-18",108.18,107.8,108.080002,-0.73,{"date":2029,"open":2019,"high":2030,"low":2031,"close":2032,"change":1205,"percent_change":223,"volume":2033,"transactions":9,"vwap":2032},"2025-11-17",111.21,107.56,108.88,292600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":373,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-14",108.41,112.69,107.29,111.82,-0.17,215100,{"date":2043,"open":2044,"high":840,"low":2045,"close":1164,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1164},"2025-11-13",114.76,111.37,-3.85,-3.32,251600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1000,"percent_change":1958,"volume":2055,"transactions":9,"vwap":2054},"2025-11-12",116.53,117.74,115.18,115.86,178100,{"date":2057,"open":1842,"high":1842,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-11",114.92,115.74,-3.16,-2.66,179400,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":681,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-10",121.019997,118.029999,118.9,-0.7,193800,{"date":2071,"open":855,"high":2072,"low":849,"close":1685,"change":2073,"percent_change":1845,"volume":2074,"transactions":9,"vwap":1685},"2025-11-07",119.96,-0.1,320200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1725,"percent_change":277,"volume":2081,"transactions":9,"vwap":2080},"2025-11-06",119.87,120.8,118.29,119.84,263800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":735,"percent_change":1709,"volume":2088,"transactions":9,"vwap":2087},"2025-11-05",118.65,120.68,118.26,120.28,237600,{"date":2090,"open":2091,"high":857,"low":1332,"close":2052,"change":2092,"percent_change":1978,"volume":2093,"transactions":9,"vwap":2052},"2025-11-04",116.080002,0.21,398100,{"date":2095,"open":2096,"high":2097,"low":829,"close":455,"change":966,"percent_change":2098,"volume":2099,"transactions":9,"vwap":455},"2025-11-03",121.8,122.54,-3.55,312000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1853,"volume":2107,"transactions":9,"vwap":2105},"2025-10-31",122.31,123.74,119.44,121.85,-0.41,442100,{"date":2109,"open":1944,"high":2110,"low":2111,"close":339,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":339},"2025-10-30",129.020004,120.52,2.89,2.42,507800,{"date":2116,"open":2117,"high":872,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-29",117.18,119.37,1.6,1.36,349100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1871,"change":1389,"percent_change":1390,"volume":2127,"transactions":9,"vwap":1871},"2025-10-28",117.37,117.82,115.73,172300,{"date":2129,"open":846,"high":2130,"low":1437,"close":1810,"change":681,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1810},"2025-10-27",119.77,-0.71,122900,{"date":2134,"open":434,"high":1722,"low":2135,"close":1815,"change":1858,"percent_change":373,"volume":2136,"transactions":9,"vwap":1815},"2025-10-24",117.52,195900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":888,"change":1914,"percent_change":2142,"volume":2143,"transactions":9,"vwap":888},"2025-10-23",117.59,119.76,116.65,0.71,137700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1378,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1378},"2025-10-22",118.39,119.58,117.38,-0.5,-0.42,243600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-21",115.64,118.96,115.55,118.17,2.61,2.26,248800,{"date":2162,"open":972,"high":2163,"low":972,"close":2164,"change":1054,"percent_change":395,"volume":1726,"transactions":9,"vwap":2164},"2025-10-20",115.65,115.56,{"date":2166,"open":2167,"high":241,"low":2168,"close":2169,"change":2170,"percent_change":1617,"volume":2171,"transactions":9,"vwap":2169},"2025-10-17",111.35,111.34,112.49,0.26,173900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":263,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":263},"2025-10-16",114.43,114.74,112.099998,-1.82,-1.6,254300,{"date":2181,"open":2182,"high":2183,"low":2037,"close":1431,"change":975,"percent_change":1351,"volume":2184,"transactions":9,"vwap":1431},"2025-10-15",113.5,114.48,247200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1798,"change":2190,"percent_change":605,"volume":2191,"transactions":9,"vwap":1798},"2025-10-14",109.44,112.67,109.32,0.88,369900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-13",111.71,112.15,110.48,111.17,1.39,1.27,247600,{"date":2202,"open":2203,"high":828,"low":2204,"close":2205,"change":361,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-10",114.44,109.59,109.78,-3.74,382000,{"date":2209,"open":2210,"high":2210,"low":2002,"close":1431,"change":2211,"percent_change":1373,"volume":2212,"transactions":9,"vwap":1431},"2025-10-09",115.42,-1.27,266300,{"date":2214,"open":2215,"high":2216,"low":940,"close":1146,"change":1844,"percent_change":1845,"volume":2217,"transactions":9,"vwap":1146},"2025-10-08",115.88,116.42,255000,{"date":2219,"open":424,"high":2220,"low":2221,"close":840,"change":1135,"percent_change":2222,"volume":2223,"transactions":9,"vwap":840},"2025-10-07",117.050003,114.57,-1.19,234100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1803,"change":2229,"percent_change":288,"volume":1434,"transactions":9,"vwap":1803},"2025-10-06",119.41,119.72,115.7,-1.2,{"date":2231,"open":863,"high":2232,"low":2233,"close":1850,"change":1433,"percent_change":1335,"volume":2234,"transactions":9,"vwap":1850},"2025-10-03",119.75,117.83,227100,{"date":2236,"open":1682,"high":2237,"low":2238,"close":2239,"change":798,"percent_change":1764,"volume":2240,"transactions":9,"vwap":2239},"2025-10-02",119.53,116.7,117.47,190100,{"date":2242,"open":846,"high":2243,"low":2244,"close":837,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":837},"2025-10-01",119.24,117.55,-1.85,-1.54,351900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":278,"percent_change":702,"volume":2254,"transactions":9,"vwap":2253},"2025-09-30",120.75,121.45,119.010002,120.27,374200,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-29",124.86,120.010002,120.6,-3.51,-2.83,263000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":574,"percent_change":1811,"volume":2269,"transactions":9,"vwap":2268},"2025-09-26",124.67,126.35,123.45,124.11,161400,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-25",127.080002,123.96,124.49,-3.98,-3.1,229200,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-24",131.28999,127.099998,128.47,-2.78,-2.12,203000,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1872,"percent_change":1303,"volume":2291,"transactions":9,"vwap":2290},"2025-09-23",130.73,133.17,131.25,188400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1702,"percent_change":1958,"volume":2298,"transactions":9,"vwap":2297},"2025-09-22",130.21001,131.25999,128.82001,130.41,244900,{"date":2300,"open":2301,"high":2301,"low":915,"close":2302,"change":2303,"percent_change":277,"volume":2304,"transactions":9,"vwap":2302},"2025-09-19",131.17,130.28,-0.49,617000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-18",128.11,131.16,127.34,130.77,4.07,3.21,192600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1648,"change":2319,"percent_change":2284,"volume":2320,"transactions":9,"vwap":1648},"2025-09-17",129.42999,130.13,126.36,-2.75,223900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1677,"volume":2328,"transactions":9,"vwap":2326},"2025-09-16",132.37,132.52,128.53999,129.45,-2.95,171300,{"date":2330,"open":2331,"high":1233,"low":2332,"close":2333,"change":72,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-15",131.88,130.89999,132.39999,0.68,235200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-12",133.14,133.31,129.85001,131.5,-1.99,-1.49,323700,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-11",130.17,133.74001,133.49001,3.56,2.74,230100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":1300,"change":2358,"percent_change":1996,"volume":2359,"transactions":9,"vwap":1300},"2025-09-10",128.27,130.25999,128.23,1.94,276300,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-09",129.84,127.18,127.99,-2.32,-1.78,221100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1927,"percent_change":1420,"volume":2374,"transactions":9,"vwap":2373},"2025-09-08",129.99001,130.71001,129.17999,130.31,266200,{"date":2376,"open":2377,"high":2378,"low":2325,"close":2379,"change":1390,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-05",130.33,132.10001,129.83,0.22,195600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-04",127.28,129.60001,126.99,129.55,2.63,2.07,247900,{"date":2392,"open":2393,"high":1184,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-03",126.11,125.97,126.92,0.31,0.24,256000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":670,"volume":2406,"transactions":9,"vwap":2404},"2025-09-02",127.45,128.97,125.25,126.61,-3.59,490800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1718,"percent_change":833,"volume":2413,"transactions":9,"vwap":2412},"2025-08-29",132.66,132.71001,129.28999,130.2,223100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":373,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-28",133.36,133.55,132.070007,132.7,-0.14,237000,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":859,"volume":2428,"transactions":9,"vwap":2426},"2025-08-27",130.60001,133.13,132.89,1.38,336900,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1914,"percent_change":1303,"volume":2434,"transactions":9,"vwap":2433},"2025-08-26",130.64,133.28999,131.50999,507500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1725,"percent_change":1853,"volume":1800,"transactions":9,"vwap":2440},"2025-08-25",131.12,132.0099945,130.58,130.67999,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2437,"change":647,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2437},"2025-08-22",125.43,132.53,5.59,315300,{"date":2448,"open":2449,"high":2274,"low":2450,"close":2451,"change":1254,"percent_change":1246,"volume":2452,"transactions":9,"vwap":2451},"2025-08-21",123.019997,122.92,124.18,322900,{"date":2454,"open":2455,"high":2456,"low":872,"close":2457,"change":2458,"percent_change":1595,"volume":2459,"transactions":9,"vwap":2457},"2025-08-20",125.19,126.16,123.38,-2.68,237700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1792,"percent_change":1180,"volume":2466,"transactions":9,"vwap":2465},"2025-08-19",124.65,127.17,124.080002,126.059998,278700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1959,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-18",123.94,125.74,123.19,124.22,0.07,163400,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":816,"percent_change":1237,"volume":2480,"transactions":9,"vwap":2479},"2025-08-15",125.78,123.42,124.13,280800,{"date":2482,"open":2483,"high":1643,"low":633,"close":1904,"change":1038,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1904},"2025-08-14",125.48,-1.58,214300,{"date":2487,"open":2394,"high":1301,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-13",125.16,127.61,2.65,2.12,291200,{"date":2494,"open":938,"high":2495,"low":1836,"close":2496,"change":2497,"percent_change":2498,"volume":2390,"transactions":9,"vwap":2496},"2025-08-12",125.019997,124.96,6.73,5.69,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-11",118.93,120.029999,117.98,118.23,-0.66,-0.56,217400,{"date":2509,"open":1824,"high":2502,"low":1883,"close":2510,"change":384,"percent_change":780,"volume":2511,"transactions":9,"vwap":2510},"2025-08-08",118.89,335400,{"date":2513,"open":2514,"high":2515,"low":1715,"close":1155,"change":1927,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1155},"2025-08-07",116.91,117.099998,0.42,331500,{"date":2519,"open":2157,"high":888,"low":2520,"close":1332,"change":246,"percent_change":2521,"volume":2522,"transactions":9,"vwap":1332},"2025-08-06",115.54,-2.46,225200,{"date":2524,"open":2525,"high":2526,"low":1824,"close":888,"change":277,"percent_change":1811,"volume":2527,"transactions":9,"vwap":888},"2025-08-05",119.19,119.89,252500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":530,"percent_change":859,"volume":2534,"transactions":9,"vwap":2533},"2025-08-04",118.25,119.14,116.9,118.87,335900,{"date":2536,"open":2537,"high":2537,"low":2538,"close":1865,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1865},"2025-08-01",121.11,117.3,-6.02,-4.87,545200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":789,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-31",129.36,131.8,122.25,123.65,-3.43,783200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":833,"volume":2557,"transactions":9,"vwap":2555},"2025-07-30",130.87,131.77,127.25,128.039993,-2.45,474500,{"date":2559,"open":1250,"high":2560,"low":2561,"close":2562,"change":1440,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-29",132.99001,129.97,130.49001,0.44,363000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2120,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-28",128.89,130.23,128.31,129.92,1.06,224000,{"date":2574,"open":2555,"high":2575,"low":2576,"close":2575,"change":2577,"percent_change":1693,"volume":2578,"transactions":9,"vwap":2575},"2025-07-25",128.56,126.51,1.4,235400,{"date":2580,"open":2581,"high":2582,"low":1266,"close":2583,"change":1213,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-24",129.050003,129.46001,127.16,-2.09,179700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":779,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-23",128.57001,130.5,128.45,129.87,1.96,245300,{"date":2595,"open":1195,"high":2588,"low":2596,"close":2597,"change":703,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-22",125.68,127.37,-0.2,246600,{"date":2601,"open":2602,"high":593,"low":2603,"close":2604,"change":2605,"percent_change":373,"volume":2606,"transactions":9,"vwap":2604},"2025-07-21",128.36,127.21,127.63,-0.24,213300,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":1205,"percent_change":1278,"volume":2612,"transactions":9,"vwap":2611},"2025-07-18",131.27,127.51,127.87,450000,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-17",126.07,131.089996,130.81,4.53,3.59,661700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2445,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-16",121.53,126.72,120.86,126.28,4.63,370600,{"date":2630,"open":2631,"high":1308,"low":2632,"close":2633,"change":2246,"percent_change":540,"volume":2634,"transactions":9,"vwap":2633},"2025-07-15",122.98,120.64,120.69,237300,{"date":2636,"open":2637,"high":2638,"low":1744,"close":2639,"change":277,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-14",122.07,122.53,122.23,-0.3,257100,{"date":2643,"open":2644,"high":2645,"low":2546,"close":1891,"change":1119,"percent_change":1786,"volume":2646,"transactions":9,"vwap":1891},"2025-07-11",122.99,123.85,263600,{"date":2648,"open":2649,"high":2650,"low":2096,"close":2651,"change":1294,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-10",122.059998,125.38,123.58,1.29,312500,{"date":2655,"open":2656,"high":2102,"low":2130,"close":2657,"change":1771,"percent_change":2577,"volume":2658,"transactions":9,"vwap":2657},"2025-07-09",120.59,122.010002,280400,{"date":2660,"open":2633,"high":2661,"low":2662,"close":2663,"change":163,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-08",121.41,119.94,120.33,0.62,299400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":391,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":391},"2025-07-07",119.92,121.77,119.32,-2.18,-1.79,211300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2669,"change":2120,"percent_change":122,"volume":2679,"transactions":9,"vwap":2669},"2025-07-03",121,121.83,120.94,116700,{"date":2681,"open":1763,"high":2111,"low":2682,"close":2683,"change":2684,"percent_change":1709,"volume":2685,"transactions":9,"vwap":2683},"2025-07-02",117.059998,120.41,2.55,172700,{"date":2687,"open":2688,"high":846,"low":2689,"close":2690,"change":2691,"percent_change":1351,"volume":2692,"transactions":9,"vwap":2690},"2025-07-01",115.38,115.22,117.86,2.06,262400,{"date":2694,"open":2695,"high":2695,"low":1739,"close":2696,"change":2697,"percent_change":213,"volume":1353,"transactions":9,"vwap":2696},"2025-06-30",116.72,115.8,-0.61,{"date":2699,"open":1878,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-27",117.39,114.73,116.41,-0.13,-0.11,870700,{"date":2707,"open":2058,"high":1675,"low":2058,"close":315,"change":2691,"percent_change":2708,"volume":2709,"transactions":9,"vwap":315},"2025-06-26",1.8,308200,{"date":2711,"open":2712,"high":252,"low":2182,"close":2183,"change":2713,"percent_change":1433,"volume":2714,"transactions":9,"vwap":2183},"2025-06-25",114.32,0.6,244300,{"date":2716,"open":2717,"high":2203,"low":274,"close":2718,"change":448,"percent_change":2719,"volume":1940,"transactions":9,"vwap":2718},"2025-06-24",113.48,113.88,1.66,{"date":2721,"open":2722,"high":1995,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-23",109.36,108.64,112.019997,2.19,1.99,183300,{"date":2729,"open":2010,"high":2010,"low":2730,"close":2731,"change":157,"percent_change":147,"volume":2732,"transactions":9,"vwap":2731},"2025-06-20",108.9,109.83,454800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1255,"percent_change":1546,"volume":2739,"transactions":9,"vwap":2738},"2025-06-18",108.74,110.94,108.63,109.48,161600,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":552,"volume":2747,"transactions":9,"vwap":2745},"2025-06-17",108.99,111.39,108.61,108.87,-0.69,211500,{"date":2749,"open":2745,"high":2750,"low":2751,"close":2752,"change":806,"percent_change":975,"volume":2753,"transactions":9,"vwap":2752},"2025-06-16",110.34,108.42,109.56,232800,{"date":2755,"open":1006,"high":2756,"low":795,"close":822,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":822},"2025-06-13",109.39,-3.36,-3.03,253900,{"date":2761,"open":656,"high":296,"low":2762,"close":1115,"change":2763,"percent_change":1852,"volume":2764,"transactions":9,"vwap":1115},"2025-06-12",109.059998,-0.45,225900,{"date":2766,"open":2169,"high":2767,"low":2019,"close":2768,"change":2598,"percent_change":1859,"volume":2769,"transactions":9,"vwap":2768},"2025-06-11",113.36,111.22,308100,{"date":2771,"open":241,"high":241,"low":2772,"close":2773,"change":551,"percent_change":1804,"volume":2774,"transactions":9,"vwap":2773},"2025-06-10",110.86,111.42,163500,{"date":2776,"open":2777,"high":2778,"low":2779,"close":1790,"change":1180,"percent_change":87,"volume":2780,"transactions":9,"vwap":1790},"2025-06-09",111.67,112.91,110.36,260300,{"date":2782,"open":2783,"high":2784,"low":1110,"close":2785,"change":157,"percent_change":147,"volume":2786,"transactions":9,"vwap":2785},"2025-06-06",112.71,112.95,110.81,147400,{"date":2788,"open":2723,"high":2789,"low":2790,"close":2791,"change":884,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-05",111.77,108.47,110.46,2.21,348200,{"date":2795,"open":2036,"high":2796,"low":2797,"close":2798,"change":2640,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-04",109.16,108.019997,108.07,-0.28,144100,{"date":2802,"open":710,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2350,"volume":2807,"transactions":9,"vwap":2805},"2025-06-03",108.71,104.66,108.37,3.73,236500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1343,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-02",105.57,105.6,103.57,104.64,-1.47,202100,{"date":2817,"open":2818,"high":955,"low":1069,"close":2819,"change":1135,"percent_change":1538,"volume":2820,"transactions":9,"vwap":2819},"2025-05-30",106.6,106.2,216500,{"date":2822,"open":2823,"high":2823,"low":2824,"close":1109,"change":2825,"percent_change":2149,"volume":2826,"transactions":9,"vwap":1109},"2025-05-29",109.07,106.51,-0.54,184100,{"date":2828,"open":1042,"high":1994,"low":2829,"close":2830,"change":2246,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-28",107.88,108.13,-1.4,189000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2062,"transactions":9,"vwap":2838},"2025-05-27",108.029999,109.69,107.17,109.67,3.51,3.31,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":1577,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-23",105.64,107.38,106.16,-1.95,166600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":1006,"change":2853,"percent_change":541,"volume":2854,"transactions":9,"vwap":1006},"2025-05-22",108.91,109.34,107.68,-1,128500,{"date":2856,"open":2857,"high":2858,"low":2850,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-21",110.089996,111.099998,109.27,-2.26,-2.03,214700,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1701,"percent_change":1702,"volume":2869,"transactions":9,"vwap":2868},"2025-05-20",110.97,111.85,110.64,111.53,171000,{"date":2871,"open":2872,"high":219,"low":2872,"close":265,"change":2873,"percent_change":1521,"volume":2874,"transactions":9,"vwap":265},"2025-05-19",110.059998,-1.01,122400,{"date":2876,"open":2877,"high":304,"low":1134,"close":2878,"change":1927,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-16",111.99,112.39,0.43,206600,{"date":2882,"open":956,"high":2883,"low":654,"close":2011,"change":1119,"percent_change":551,"volume":2884,"transactions":9,"vwap":2011},"2025-05-15",113.78,155500,{"date":2886,"open":2887,"high":2888,"low":263,"close":2889,"change":1119,"percent_change":866,"volume":2890,"transactions":9,"vwap":2889},"2025-05-14",113.64,114.4,112.89,339900,{"date":2892,"open":1162,"high":2893,"low":254,"close":2894,"change":1352,"percent_change":2427,"volume":2895,"transactions":9,"vwap":2894},"2025-05-13",114.7,113.87,168700,{"date":2897,"open":1995,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-12",113.59,110.82,112.32,5.74,5.39,244500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2746,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-09",107.72,108.16,106.25,106.58,-0.64,181300,{"date":2913,"open":2914,"high":2823,"low":814,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-08",106.83,107.27,2.24,2.13,235300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-07",104,105.81,103.63,105.029999,1.5,1.45,255800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":288,"percent_change":1119,"volume":2934,"transactions":9,"vwap":2933},"2025-05-06",103.18,104.7,102.49,103.53,240500,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":2940,"percent_change":2598,"volume":2941,"transactions":9,"vwap":2939},"2025-05-05",103.67,106.050003,104.55,-0.21,228300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":778,"change":2947,"percent_change":383,"volume":2948,"transactions":9,"vwap":778},"2025-05-02",103,105.7,102.5,3.41,337600,{"date":2950,"open":2951,"high":1011,"low":2952,"close":2953,"change":2954,"percent_change":1095,"volume":2955,"transactions":9,"vwap":2953},"2025-05-01",103.85,97.47,101.35,-1.76,639600,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2960,"change":2961,"percent_change":157,"volume":2962,"transactions":9,"vwap":2960},"2025-04-30",100.38,103.55,103.11,0.36,367300,{"date":2964,"open":2965,"high":2960,"low":2966,"close":678,"change":1304,"percent_change":58,"volume":2967,"transactions":9,"vwap":678},"2025-04-29",101.86,101.010002,198900,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2396,"percent_change":1586,"volume":2974,"transactions":9,"vwap":2973},"2025-04-28",101.54,102.8,100.6,102.25,176200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":1440,"percent_change":1546,"volume":2981,"transactions":9,"vwap":2980},"2025-04-25",100.83,101.97,99.47,101.94,139000,{"date":2983,"open":2984,"high":2985,"low":2984,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-04-24",97.16,101.56,101.37,4.44,4.58,191400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-04-23",98.69,100.51,96.58,96.93,2.2,2.32,288000,{"date":184,"open":3000,"high":3001,"low":180,"close":3002,"change":3003,"percent_change":1915,"volume":3004,"transactions":9,"vwap":3002},94.099998,94.92,94.73,0.63,176700]