[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOKF":3,"homepage-market-summary":34,"stock-historical-BOKF":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BOKF","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},"BOK Financial Corp","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","BOK Financial Corp is a financial institution based in Oklahoma that offers a broad range of nationally competitive financial products and services. The company operates through three main segments: Commercial Banking, Consumer Banking, and Wealth Management. Commercial Banking provides lending, treasury and cash management, and risk management services, and includes the TransFund EFT network. Consumer Banking focuses on retail lending, deposit services, and mortgage loan origination and servicing. Wealth Management engages mainly in brokerage and trading activities, particularly in U.S. government agency mortgage-backed securities and related derivatives. The company generates the majority of its revenue from the Commercial Banking segment.","4,971","Tulsa, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9632,2.52,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},128.36,127.23,128.97,126.44,1.92,1.52,201255.316555,7676,127.9954,146.84,102.72,300484.61296786054,58.1,8831,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"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":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"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":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},85.44,275516,100563337.854933,45.65,"2025-04-22",[186,187,197,208,219,228,238,249,260,271,282,293,304,315,326,336,346,356,367,378,387,396,406,417,427,437,448,459,469,478,489,499,510,520,529,539,550,560,570,581,591,602,613,623,634,644,653,663,674,683,693,703,714,723,732,740,749,757,765,773,782,791,800,808,815,824,832,839,847,854,863,872,878,886,894,903,909,917,924,931,938,945,953,961,970,978,986,994,1001,1008,1015,1022,1030,1038,1047,1056,1063,1071,1079,1087,1094,1101,1109,1116,1123,1131,1138,1146,1154,1161,1168,1175,1183,1191,1198,1206,1214,1221,1228,1234,1243,1249,1255,1262,1270,1279,1285,1290,1297,1306,1313,1320,1327,1334,1341,1349,1357,1363,1371,1378,1382,1390,1397,1403,1410,1417,1426,1435,1444,1451,1459,1466,1471,1478,1485,1491,1497,1504,1512,1516,1523,1530,1537,1542,1548,1555,1561,1568,1576,1583,1588,1597,1604,1611,1619,1627,1635,1643,1649,1655,1662,1670,1677,1683,1688,1695,1703,1710,1718,1725,1734,1742,1751,1758,1765,1773,1779,1787,1796,1804,1810,1816,1825,1833,1841,1848,1854,1861,1868,1876,1881,1890,1896,1904,1912,1920,1926,1933,1941,1948,1957,1964,1972,1978,1986,1992,2001,2010,2018,2025,2030,2036,2042,2049,2055,2062,2070,2077,2085,2094,2102,2110,2118,2126,2135,2144,2153,2160,2167,2175,2181,2188,2196,2203,2210,2217,2223,2230,2238,2244,2251,2258,2266,2272,2279,2285,2293,2301,2307,2315,2321,2326,2333,2338,2346,2350,2355,2361,2369,2375,2383,2390,2395,2402,2409,2416,2425,2431,2440,2447,2455,2462,2468,2476,2483,2491,2499,2506,2512,2518,2525,2531,2539,2546,2552,2558,2565,2572,2581,2588,2595,2600,2606,2612,2619,2624,2631,2639,2647,2654,2662,2669,2675,2682,2689,2696,2704,2711,2718,2724,2731,2738,2745,2752,2758,2766,2774,2779,2785,2791,2798,2807,2814,2820,2827,2834,2842,2848,2855,2862,2868,2876,2883,2891,2896,2904,2911,2918,2923,2930,2936,2945,2951,2958,2965],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",125.6,126.72,123.6,0.04,0.03,315807.862488,9575,125.4327,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",126.99,128.57,125.96,126.4,-2.22,-1.73,354983.203771,8260,126.5155,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",130.59,131.275,127.81,128.62,-1.97,-1.51,299434.098234,7803,128.7457,{"date":220,"open":221,"high":221,"low":222,"close":210,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",131.68,130.12,-1.18,-0.9,208248.171011,8492,130.7309,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":163,"volume":235,"transactions":236,"vwap":237},"2026-09-25",131.59,132.38,131.205,131.77,0.97,188299.257185,6783,131.8819,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",131.08,131.39,129.63,130.8,0.22,0.17,277069.071451,8440,130.6367,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",130.65,132.0199,130.415,130.58,-0.47,-0.36,232065.066066,9127,130.9638,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",133.53,134.05,130.97,131.05,-2.085,-1.57,223925.446311,8893,131.7594,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",133,133.83,131.5,133.135,0.385,0.29,245798.874978,7556,133.2633,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",132.37,133.14,131.64,132.75,-0.27,-0.2,724813.317812,8697,132.6417,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",134.28,134.605,132.2405,133.02,0.2,0.15,351016.24222,10117,132.9953,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",135.49,135.76,131.02,132.82,-2.95,-2.17,258436.617226,9035,133.4421,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",136.25,137.36,135.515,135.77,-0.59,-0.43,208090.005351,6968,135.9452,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":57,"volume":333,"transactions":334,"vwap":335},"2026-09-14",135.69,137.1,135.4527,136.36,0.67,225664.900976,9163,136.2605,{"date":337,"open":338,"high":339,"low":340,"close":328,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",135.61,136.305,133.6325,0.48,0.36,269012.546171,7692,135.4257,{"date":347,"open":348,"high":349,"low":273,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",134.41,135.44,135.21,0.7,0.52,224559.299897,9076,134.7314,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",134.87,135.82,133.905,134.51,-1.21,-0.89,216210.191013,9387,134.6179,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",136.7,137.375,135.66,135.72,-0.98,-0.72,254081.613954,10230,136.1849,{"date":379,"open":380,"high":381,"low":382,"close":369,"change":383,"percent_change":255,"volume":384,"transactions":385,"vwap":386},"2026-09-04",136.98,137.82,135.81,-0.65,493034.861056,10154,136.8659,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":71,"volume":393,"transactions":394,"vwap":395},"2026-09-03",136.29,138.06,137.35,1.23,224463.008447,8657,137.3177,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":17,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",133.7,136.51,132.52,136.12,1.89,275053.024291,8655,135.9028,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",135.78,136.47,133.2,133.6,-2.48,-1.82,221361.376086,8814,134.0504,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",137.25,135.73,136.08,-1.4,-1.02,172008.383511,5296,136.1286,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":321,"volume":434,"transactions":435,"vwap":436},"2026-08-28",138.5,139.28,137.29,137.48,-0.81,179586.413608,5865,137.6751,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",137.6,138.395,136.0696,138.29,-0.07,-0.05,179365.020402,6361,137.9426,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",139.07,139.94,138.08,138.36,-0.26,-0.19,232790.113061,8049,138.908,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",140.83,138.53,138.62,-1.84,-1.31,209930.413442,6991,138.8842,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":116,"percent_change":116,"volume":475,"transactions":476,"vwap":477},"2026-08-24",140.48,142.26,139.27,140.46,179635.172417,5497,140.6493,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",140.78,141.3,139.65,140.47,0.63,0.45,174937.450012,6922,140.2912,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":256,"volume":496,"transactions":497,"vwap":498},"2026-08-20",139.6,141.705,139.3,139.84,-0.51,192235.390887,8360,140.3495,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",144.72,144.97,140.185,140.35,-4.67,-3.22,293949.05892,10275,141.1618,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",145.72,144.43,145.02,-0.7,-0.48,167630.162962,6472,145.0577,{"date":521,"open":522,"high":29,"low":523,"close":512,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",145.84,145.54,-0.35,-0.24,141529.792509,6199,145.8998,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":278,"volume":536,"transactions":537,"vwap":538},"2026-08-14",145.1,146.375,145.005,146.07,0.42,135821.176211,5121,146.0576,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",145.28,146.08,145.17,145.65,0.87,0.6,142347.541913,5053,145.6131,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":352,"volume":557,"transactions":558,"vwap":559},"2026-08-12",143.98,145.1199,143.2101,144.78,0.75,174011.451048,7404,144.4829,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":545,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",143.15,144.57,143.06,144.03,0.61,169553.104768,6540,143.884,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",143.1,144.15,142.09,143.16,-0.64,-0.45,211897.214482,7293,142.7979,{"date":582,"open":583,"high":563,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",144.28,142.835,143.8,-0.67,-0.46,219179.014067,8393,143.8037,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",145.4,146.215,144.33,144.47,-0.06,-0.04,198750.233556,8578,144.756,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",144.91,145.3,144,144.53,-0.16,-0.11,222108.353241,7081,144.771,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":484,"volume":620,"transactions":621,"vwap":622},"2026-08-04",143.65,145.56,143.08,144.69,0.91,198865.902783,7236,144.7873,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",142.85,144.3,142.275,143.78,2.49,1.76,184058.613775,6216,143.4109,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":244,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",141.4,142.33,140.07,141.29,0.16,206437.093138,6558,141.3964,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":597,"percent_change":598,"volume":650,"transactions":651,"vwap":652},"2026-07-30",141.86,142.43,140.97,141.07,226111.132804,6602,141.447,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":465,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",141.8,143.05,140.57,141.13,-0.92,254559.755152,9157,141.6286,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",142.2,142.89,141.195,142.44,1.31,0.93,304910.693568,8900,142.3736,{"date":675,"open":676,"high":677,"low":678,"close":658,"change":679,"percent_change":433,"volume":680,"transactions":681,"vwap":682},"2026-07-27",143.46,143.645,140.885,-1.15,255739.562998,7631,141.6711,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":556,"volume":690,"transactions":691,"vwap":692},"2026-07-24",141.67,143.59,140.86,142.28,1.06,333414.474865,10446,142.5629,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",141.45,139.205,141.22,-0.33,-0.23,233016.823756,14636,140.467,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",140.14,141.95,139.01,141.55,1.57,1.12,325157.232469,11409,141.1249,{"date":715,"open":483,"high":716,"low":717,"close":718,"change":719,"percent_change":524,"volume":720,"transactions":721,"vwap":722},"2026-07-21",141.06,137.27,139.98,-0.49,379617.851268,11588,139.4329,{"date":724,"open":716,"high":725,"low":726,"close":483,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",141.905,139.68,-0.77,-0.55,601199.88479,12366,140.6975,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":465,"volume":739,"transactions":9,"vwap":737},"2026-07-17",142.17,143.39,140.56,141.24001,-1.87,362600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",139.38,143.53,139.33,143.11,3.78,2.71,226600,{"date":750,"open":751,"high":752,"low":753,"close":744,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-07-15",138.81,140.22,138.52,0.88,0.64,221900,{"date":758,"open":759,"high":473,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",138.020004,137.78999,138.45,0.39,0.28,210400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":577,"volume":772,"transactions":9,"vwap":770},"2026-07-13",138.95,139.50999,137.59,138.059998,-0.63,184200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",137.72,138.98,137.21001,138.69,0.8,0.58,185700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",135.58,138.59,135.52,137.89,2.51,1.85,234100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",140.039993,140.050003,134.84,135.38,-5.05,-3.6,309100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":244,"volume":807,"transactions":9,"vwap":805},"2026-07-07",140.31,141.63,139.7,140.42999,0.31,268600,{"date":809,"open":810,"high":811,"low":776,"close":812,"change":813,"percent_change":546,"volume":814,"transactions":9,"vwap":812},"2026-07-06",139.020004,140.49001,140.12,0.83,196700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",141.42999,142,138.39999,139.28999,-1.95,-1.38,189700,{"date":825,"open":826,"high":827,"low":828,"close":737,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":737},"2026-07-01",137.91,141.57001,137.46001,2.36,1.7,238400,{"date":833,"open":753,"high":834,"low":835,"close":836,"change":342,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-30",139.23,137.5,138.88,0.26,173200,{"date":840,"open":841,"high":842,"low":843,"close":753,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":753},"2026-06-29",138.91,139.66,137.85001,-0.58,-0.42,248000,{"date":848,"open":849,"high":850,"low":432,"close":851,"change":755,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-26",138.96001,139.52,139.10001,0.46,485300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",136.25999,139.35001,135.89,138.46001,1.44,1.05,256600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",135.22,137.74001,134.2,137.020004,1.8,1.33,293800,{"date":873,"open":874,"high":875,"low":874,"close":865,"change":876,"percent_change":630,"volume":877,"transactions":9,"vwap":865},"2026-06-23",132.42,135.36,2.34,244300,{"date":879,"open":880,"high":881,"low":210,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",131.039993,132.94,132.88,2.55,1.96,319600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":495,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-18",131.37,133.0099945,129.84,130.33,-0.39,599900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",132.91,133.84,129.74001,130.84,-2.27,-1.71,433700,{"date":904,"open":905,"high":398,"low":906,"close":907,"change":689,"percent_change":779,"volume":908,"transactions":9,"vwap":907},"2026-06-16",132.55,131.8,133.11,194900,{"date":910,"open":911,"high":912,"low":233,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",134.91,136.11,132.050003,-2.56,-1.9,267200,{"date":918,"open":273,"high":919,"low":881,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",134.67,134.61,2.41,1.82,223100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":546,"percent_change":852,"volume":930,"transactions":9,"vwap":929},"2026-06-11",132.22,132.63,130.86,132.2,245200,{"date":932,"open":928,"high":933,"low":934,"close":935,"change":163,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-10",133.16,130.35001,131.60001,0.57,213500,{"date":939,"open":940,"high":941,"low":942,"close":928,"change":24,"percent_change":943,"volume":944,"transactions":9,"vwap":928},"2026-06-09",129.89,132.89,129.88,1.49,287100,{"date":946,"open":942,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",130.44,128.57001,128.94,-0.28,-0.22,232500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":936,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-05",128.75,129.97,128.28999,129.22,0.44,188300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",126.92,129.0099945,126.59,128.64999,3.26,2.6,169200,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",126.88,124.97,125.39,-2.02,-1.59,213800,{"date":979,"open":980,"high":212,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",124.63,123.24,127.41,2.59,2.07,361600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":506,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-01",126.91,128.95,124.55,124.82,-2.51,293900,{"date":995,"open":996,"high":997,"low":190,"close":998,"change":999,"percent_change":727,"volume":1000,"transactions":9,"vwap":998},"2026-05-29",128.35001,128.96001,128.039993,-1,295600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":224,"volume":1007,"transactions":9,"vwap":1005},"2026-05-28",129.55,127.83,129.039993,-1.17,246100,{"date":1009,"open":1010,"high":1011,"low":942,"close":1012,"change":203,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",132.089996,133.46001,130.21001,-1.68,309500,{"date":1016,"open":1017,"high":933,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",131.070007,132.42999,1.68,1.28,295100,{"date":1023,"open":1024,"high":1025,"low":242,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",129.78,130.87,130.75,1.03,0.79,159500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":951,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",129.58,130.42,128.63,129.72,-0.17,292300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",127.3,130.020004,127.089996,129.94,2.96,2.33,348600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",127.63,127.96,126.41,126.98,-0.84,-0.66,191100,{"date":1057,"open":1058,"high":996,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",126.18,127.82,1.46,1.16,233500,{"date":1064,"open":988,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",127.040001,124.67,126.36,-0.95,-0.75,265200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":151,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-14",127.9,128.82001,127.21,127.31,0.3,229300,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",128.21001,125.83,126.93,-2.09,-1.62,310300,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":586,"volume":1093,"transactions":9,"vwap":1091},"2026-05-12",130.24001,126.65,129.020004,-0.87,295200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":940,"change":1099,"percent_change":821,"volume":1100,"transactions":9,"vwap":940},"2026-05-11",132.81,133.39999,128.99001,-2.58,303600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":373,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-08",133.63,136.14,132,132.47,-0.73,291200,{"date":1110,"open":786,"high":1111,"low":1112,"close":1113,"change":1084,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",135.57001,133.23,133.45,-1.54,243600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":136,"percent_change":780,"volume":1122,"transactions":9,"vwap":1121},"2026-05-06",135.75999,137.080002,135.25999,135.53999,209200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":630,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-05",133.42999,135.45,132.98,134.75999,1.32,218400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":273,"change":495,"percent_change":1136,"volume":1137,"transactions":9,"vwap":273},"2026-05-04",132.64999,134.10001,130.17999,-0.38,260400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":950,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",133.67999,134.37,132.73,133.50999,-0.21,306100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1061,"volume":1153,"transactions":9,"vwap":1151},"2026-04-30",131.86,134.86,130.45,133.78999,1.53,259900,{"date":1155,"open":1156,"high":1157,"low":929,"close":1158,"change":901,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",133.97,134.59,132.25999,-1.28,286800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1156,"change":619,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1156},"2026-04-28",133.61,134.62,133.31,0.68,307600,{"date":1169,"open":882,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":151,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",134.34,132.75999,133.059998,0.5,263900,{"date":1176,"open":1103,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-24",134.8,132.0099945,132.56,-1.39,-1.04,385200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":433,"volume":1190,"transactions":9,"vwap":1188},"2026-04-23",135.60001,135.67,132.82001,133.95,-1.09,365400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":619,"percent_change":1166,"volume":1197,"transactions":9,"vwap":1196},"2026-04-22",134.96001,136,133.12,135.039993,366600,{"date":1199,"open":1200,"high":1119,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",135.32001,133.34,134.13,-2.96,-2.16,408800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1069,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",137.37,139.72,136.48,137.089996,-1.03,595500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":968,"percent_change":24,"volume":1220,"transactions":9,"vwap":1219},"2026-04-17",136.86,139.73,136.50999,138.12,433600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":786,"change":1226,"percent_change":131,"volume":1227,"transactions":9,"vwap":786},"2026-04-16",134.98,136.28999,134.58,0.54,334000,{"date":1229,"open":320,"high":320,"low":1230,"close":1223,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1223},"2026-04-15",133.78,-0.41,-0.3,373800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",135.070007,135.82001,134,135.39,0.19,0.14,270700,{"date":1244,"open":1245,"high":875,"low":1246,"close":1247,"change":861,"percent_change":136,"volume":1248,"transactions":9,"vwap":1247},"2026-04-13",133.75,132.92999,135.2,257200,{"date":1250,"open":796,"high":796,"low":1251,"close":1252,"change":267,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-10",133.98,134.14999,-1.16,281000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":372,"change":1260,"percent_change":121,"volume":1261,"transactions":9,"vwap":372},"2026-04-09",133.53999,136.38,131.53999,1.51,339600,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",133.17999,135.23,134.21001,3.23,2.47,350200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-07",129.89999,131.7,128.22,130.98,1.09,0.84,397200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":940,"change":669,"percent_change":93,"volume":1284,"transactions":9,"vwap":940},"2026-04-06",128.55,130.38,128.12,248600,{"date":1286,"open":1058,"high":1287,"low":1288,"close":1289,"change":57,"percent_change":151,"volume":1007,"transactions":9,"vwap":1289},"2026-04-02",128.8,126.099998,128.58,{"date":1291,"open":1292,"high":934,"low":1293,"close":1294,"change":193,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-01",128.49001,127.99,128.089996,0.02,374600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",126.38,129.25999,126.16,128.059998,2.89,2.31,490200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":936,"percent_change":852,"volume":1312,"transactions":9,"vwap":1311},"2026-03-30",125.87,126.89,124.71,125.17,375800,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1159,"volume":1319,"transactions":9,"vwap":1317},"2026-03-27",125.88,124.43,124.6,-1.61,324200,{"date":1321,"open":1322,"high":1299,"low":1323,"close":1324,"change":852,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",125.010002,124.57,126.21,0.37,316600,{"date":1328,"open":1329,"high":1074,"low":1330,"close":1331,"change":1332,"percent_change":771,"volume":1333,"transactions":9,"vwap":1331},"2026-03-25",127.54,125.32,125.75,-0.8,328300,{"date":1335,"open":1336,"high":1337,"low":980,"close":1338,"change":352,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-24",124.89,128.59,126.55,0.41,373500,{"date":1342,"open":1343,"high":1344,"low":1082,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-23",127.77,130.52,126.029999,0.96,0.77,488400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":719,"volume":1356,"transactions":9,"vwap":1354},"2026-03-20",125.69,125.91,124.059998,125.07,-0.62,735900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1351,"change":1152,"percent_change":392,"volume":1362,"transactions":9,"vwap":1351},"2026-03-19",123.95,126.39,123.45,437700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":728,"volume":1370,"transactions":9,"vwap":1368},"2026-03-18",124.56,124.95,123.25,124.16,-0.69,411800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":255,"percent_change":1136,"volume":1377,"transactions":9,"vwap":1376},"2026-03-17",126.35,127.11,123.73,124.85,289300,{"date":1379,"open":1380,"high":21,"low":1381,"close":1330,"change":151,"percent_change":1077,"volume":1115,"transactions":9,"vwap":1330},"2026-03-16",125.8,125.23,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":322,"volume":1389,"transactions":9,"vwap":1387},"2026-03-13",126.33,127.64,124.22,124.94,-0.54,321900,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":111,"volume":1396,"transactions":9,"vwap":1394},"2026-03-12",122.45,126.12,125.48,0.07,328100,{"date":1398,"open":1376,"high":1399,"low":1400,"close":1401,"change":1144,"percent_change":1036,"volume":1402,"transactions":9,"vwap":1401},"2026-03-11",125.67,123.75,125.41,305900,{"date":1404,"open":1405,"high":1293,"low":1406,"close":1407,"change":1077,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-10",125.26,123.48,125.62,0.24,460500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1330,"change":1415,"percent_change":289,"volume":1416,"transactions":9,"vwap":1330},"2026-03-09",123.88,125.9,120.53,-0.25,307100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",124.99,127.76,123.62,125.57,-2.75,-2.14,407400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-05",127.86,129.32001,127.13,128.32001,-1.06,-0.82,349200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-04",128.66,129.85001,127.65,129.38,0.92,0.72,377700,{"date":1445,"open":1407,"high":1446,"low":1447,"close":1448,"change":598,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-03",128.74001,124.41,128.46001,-0.03,433900,{"date":1452,"open":1386,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-02",129.12,123.77,128.5,2.78,2.21,330500,{"date":1460,"open":1461,"high":1041,"low":1317,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-27",128.87,125.72,-5.15,-3.94,399000,{"date":1467,"open":1468,"high":941,"low":1469,"close":1025,"change":1226,"percent_change":1339,"volume":1470,"transactions":9,"vwap":1025},"2026-02-26",130.53,129.91,287000,{"date":1472,"open":1473,"high":1474,"low":1300,"close":891,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":891},"2026-02-25",129.31,130.94,1.1,0.85,247000,{"date":1479,"open":1480,"high":1481,"low":1049,"close":1482,"change":608,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-24",129.39,130.050003,129.23,-0.12,322000,{"date":1486,"open":1487,"high":867,"low":1274,"close":1480,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2026-02-23",133.52,-4.7,-3.51,496300,{"date":1492,"open":1246,"high":1493,"low":1148,"close":1494,"change":780,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-20",134.77,134.089996,0.43,308200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1143,"change":1502,"percent_change":1395,"volume":1503,"transactions":9,"vwap":1143},"2026-02-19",131.91,133.72,131.25999,0.1,420800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":609,"volume":1511,"transactions":9,"vwap":1509},"2026-02-18",133.56,135.94,133.35001,133.41,-0.15,355700,{"date":1513,"open":1177,"high":858,"low":1514,"close":1506,"change":1054,"percent_change":719,"volume":1515,"transactions":9,"vwap":1506},"2026-02-17",133.37,242600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":837,"percent_change":1240,"volume":1522,"transactions":9,"vwap":1521},"2026-02-13",133.57001,135.029999,132.17,134.22,244800,{"date":1524,"open":369,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":223,"volume":1529,"transactions":9,"vwap":1527},"2026-02-12",137.47,132.45,133.96001,-1.6,316100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":443,"percent_change":444,"volume":1536,"transactions":9,"vwap":1535},"2026-02-11",136.84,138.42,134.71001,135.56,294900,{"date":1538,"open":858,"high":1539,"low":1521,"close":1540,"change":1069,"percent_change":728,"volume":1541,"transactions":9,"vwap":1540},"2026-02-10",136.72,135.63,294700,{"date":1543,"open":1544,"high":777,"low":1545,"close":1258,"change":455,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1258},"2026-02-09",135.83,135.25,-0.14,399500,{"date":1549,"open":1237,"high":1216,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-06",135.35001,136.57001,2.2,1.64,421500,{"date":1556,"open":1557,"high":1558,"low":889,"close":1141,"change":525,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1141},"2026-02-05",134.57001,136.23,-0.18,396800,{"date":1562,"open":1563,"high":1564,"low":1563,"close":920,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":920},"2026-02-04",132.95,135.98,2.62,1.98,539300,{"date":1569,"open":1570,"high":1571,"low":934,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-03",130.41,133.28999,131.99001,1.69,1.3,564700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":342,"percent_change":763,"volume":1582,"transactions":9,"vwap":1581},"2026-02-02",130.14,131.3,129.35001,130.3,407200,{"date":1584,"open":254,"high":1585,"low":1586,"close":1043,"change":1587,"percent_change":587,"volume":1560,"transactions":9,"vwap":1043},"2026-01-30",131.42999,128.84,-0.6,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-29",129.39999,131,129.16,130.53999,1.77,1.37,318600,{"date":1598,"open":1024,"high":1581,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-28",128.53,128.77,-1.01,-0.78,280600,{"date":1605,"open":1275,"high":1606,"low":1607,"close":1024,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1024},"2026-01-27",131.88,129.77,-0.68,-0.52,253600,{"date":1612,"open":1613,"high":929,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",130.99001,129.60001,130.46001,-1.66,-1.26,331700,{"date":1620,"open":1621,"high":1622,"low":1259,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-23",135,135.059998,132.12,-3.46,-2.55,400200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":784,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":784},"2026-01-22",136.94,138.089996,135.0099945,-0.5,-0.37,441900,{"date":1636,"open":1637,"high":1211,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-21",131.63,131.13,136.080002,6.3,4.85,562000,{"date":1644,"open":1081,"high":1645,"low":1646,"close":1024,"change":709,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1024},"2026-01-20",131.52,127.39,1.22,450300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1081,"change":352,"percent_change":1339,"volume":1654,"transactions":9,"vwap":1081},"2026-01-16",127.19,128.25,126.81,309800,{"date":1656,"open":1657,"high":955,"low":1658,"close":1659,"change":968,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-15",125.37,124.98,127.69,2.08,296000,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-14",122.34,125.46,125.089996,2.45,2,261900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":288,"percent_change":951,"volume":1676,"transactions":9,"vwap":1675},"2026-01-13",123.39,124.07,122.38,122.64,219000,{"date":1678,"open":1679,"high":1367,"low":1680,"close":1681,"change":289,"percent_change":608,"volume":1682,"transactions":9,"vwap":1681},"2026-01-12",121.99,120,122.91,245400,{"date":1684,"open":1685,"high":1376,"low":1686,"close":1687,"change":525,"percent_change":455,"volume":846,"transactions":9,"vwap":1687},"2026-01-09",123.44,122.89,123.11,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1027,"volume":1694,"transactions":9,"vwap":1692},"2026-01-08",121.51,125.25,123.35,1.26,331800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":609,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-07",121.8,122.43,120.98,122.089996,-0.09,180500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1647,"percent_change":106,"volume":1709,"transactions":9,"vwap":1708},"2026-01-06",120.25,123,119.6,122.2,339500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1699,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1699},"2026-01-05",118.32,122.58,113.53,2.3,1.94,330400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":244,"percent_change":1240,"volume":1724,"transactions":9,"vwap":1723},"2026-01-02",118.95,119.7,117.51,118.68,237500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-31",119.73,119.88,118.22,118.46,-1.19,-0.99,239600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":659,"volume":1741,"transactions":9,"vwap":1739},"2025-12-30",120.73,121.099998,119.07,119.65,-1.11,283500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-29",121.5,122.16,119.95,120.76,-1.14,-0.94,226300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":852,"percent_change":151,"volume":1757,"transactions":9,"vwap":1756},"2025-12-26",121.62,122.019997,120.92,121.9,214500,{"date":1759,"open":1736,"high":1760,"low":1761,"close":1762,"change":1339,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-24",121.58,120.64,121.44,0.34,128500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":454,"volume":1772,"transactions":9,"vwap":1770},"2025-12-23",121.34,121.82,120.15,121.029999,-0.31,351500,{"date":1774,"open":1775,"high":1776,"low":1707,"close":1767,"change":1777,"percent_change":121,"volume":1778,"transactions":9,"vwap":1767},"2025-12-22",119.9,122.040001,1.36,392400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":141,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-19",119.080002,120.07,118.49,119.98,0.55,680700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-18",119.92,120.42,119.050003,119.32,0.11,0.09,277400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":566,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-17",118.43,120.18,118.37,119.21,0.51,413100,{"date":1805,"open":1775,"high":1775,"low":1806,"close":1807,"change":1107,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-16",118.29,118.6,-0.61,295400,{"date":1811,"open":1812,"high":1813,"low":1738,"close":1814,"change":1408,"percent_change":299,"volume":1815,"transactions":9,"vwap":1814},"2025-12-15",119.66,120.89,119.33,381700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-12",119.47,119.71,116.24,119.089996,-1.47,-1.22,276800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1346,"volume":1832,"transactions":9,"vwap":1830},"2025-12-11",119,121.39,118.9,120.56,1.15,286700,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-10",115.22,120.46,119.41,3.67,3.17,249300,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":151,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-09",115.36,117.099998,115.74,0.33,225800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1843,"change":1355,"percent_change":1853,"volume":937,"transactions":9,"vwap":1843},"2025-12-08",115.75,116.7,115.12,-0.53,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1632,"percent_change":322,"volume":1860,"transactions":9,"vwap":1859},"2025-12-05",116.46,117.029999,115.32,115.98,175400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":597,"percent_change":444,"volume":1867,"transactions":9,"vwap":1866},"2025-12-04",115.99,117.24,115.89,116.48,211900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":830,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-03",114.42,118.029999,114.24,116.54,1.48,249200,{"date":1877,"open":1878,"high":1863,"low":1879,"close":1880,"change":1793,"percent_change":1502,"volume":937,"transactions":9,"vwap":1880},"2025-12-02",115.44,114.51,114.84,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-01",112.4,115.5,111.54,114.73,2.11,1.87,250200,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":659,"percent_change":433,"volume":1895,"transactions":9,"vwap":1894},"2025-11-28",113.97,112.46,112.62,131900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":299,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-26",112.86,114.76,112.51,113.54,0.18,281200,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-25",109.93,114,113.34,3.8,3.47,238500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",109.52,110.62,108.69,109.54,0,284400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1917,"change":1838,"percent_change":1910,"volume":1925,"transactions":9,"vwap":1917},"2025-11-21",106.98,110.82,106.8,331400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":576,"percent_change":1587,"volume":1932,"transactions":9,"vwap":1931},"2025-11-20",107.019997,108.7,105.57,105.87,296600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":943,"volume":1940,"transactions":9,"vwap":1938},"2025-11-19",104.77,106.88,104.65,106.51,1.56,248200,{"date":1942,"open":30,"high":1943,"low":30,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-18",105.58,104.95,1.79,1.74,332500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-17",106.89,107.88,102.92,103.16,-4.4,-4.09,341500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1510,"percent_change":1546,"volume":1963,"transactions":9,"vwap":1962},"2025-11-14",106.87,108.33,106,107.56,230900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1432,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-13",108.77,109.51,107.23,107.71,-0.97,216400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1966,"change":1212,"percent_change":1749,"volume":1977,"transactions":9,"vwap":1966},"2025-11-12",108.78,110.95,108.25,284200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":669,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-11",108.51,110.64,107.73,109.8,1.21,188000,{"date":1987,"open":1988,"high":1989,"low":1969,"close":1990,"change":535,"percent_change":762,"volume":1991,"transactions":9,"vwap":1990},"2025-11-10",108.9,109.57,108.49,229500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-07",105.89,108.099998,105.6,108.07,1.73,1.63,2208800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-06",107.3,109.56,105.64,106.34,-0.76,-0.71,251200,{"date":2011,"open":2012,"high":1962,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-05",104.7,104.12,107.099998,2.79,2.67,274400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":515,"percent_change":586,"volume":2024,"transactions":9,"vwap":2023},"2025-11-04",104.56,105.14,103.95,104.31,217100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":1495,"percent_change":1339,"volume":1940,"transactions":9,"vwap":2028},"2025-11-03",103.94,105.010002,102.86,{"date":2031,"open":2013,"high":2032,"low":2033,"close":2034,"change":455,"percent_change":1559,"volume":2035,"transactions":9,"vwap":2034},"2025-10-31",105.32,102.99,104.58,221200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1935,"change":362,"percent_change":1748,"volume":2041,"transactions":9,"vwap":1935},"2025-10-30",105.83,107.49,104.6,230800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":215,"percent_change":422,"volume":2048,"transactions":9,"vwap":2047},"2025-10-29",107.6,109.18,105.21,105.98,348800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2039,"change":845,"percent_change":892,"volume":2054,"transactions":9,"vwap":2039},"2025-10-28",107.69,108.75,106.79,329400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1999,"percent_change":1152,"volume":2061,"transactions":9,"vwap":2060},"2025-10-27",107.26,108.85,106.25,107.91,215300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":943,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-24",105.79,106.93,105.35,106.28,1.42,252900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":116,"percent_change":116,"volume":2076,"transactions":9,"vwap":2075},"2025-10-23",105.18,106.31,104.010002,104.79,391900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1318,"volume":2084,"transactions":9,"vwap":2082},"2025-10-22",105.99,107.27,104.54,104.8,-1.72,272400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-21",109.43,109.9,105.13,106.52,-3.43,-3.12,484900,{"date":2095,"open":2096,"high":2097,"low":1990,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-20",108.87,110.65,109.95,2.19,2.03,280800,{"date":2103,"open":2104,"high":2105,"low":2028,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-17",105.91,107.97,107.76,3.11,2.97,269000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1937,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1937},"2025-10-16",110.16,110.2,103.87,-5.71,-5.17,356500,{"date":2119,"open":2120,"high":2121,"low":1989,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-15",113.57,114.32,110.36,-3.02,-2.66,198900,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-14",110.73,114.29,110.23,113.38,2.27,2.04,198300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-13",110.46,111.36,109.66,111.11,2.65,2.44,184800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-10",115.38,115.96,108.44,108.46,-6.43,-5.6,229200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":576,"percent_change":728,"volume":2159,"transactions":9,"vwap":2158},"2025-10-09",115.63,116.8,114.07,114.89,168500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1874,"percent_change":1574,"volume":2166,"transactions":9,"vwap":2165},"2025-10-08",115.31,117.42,114.45,115.53,355000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":950,"volume":2174,"transactions":9,"vwap":2172},"2025-10-07",114.21,115.56,113.5,114.050003,-0.32,189600,{"date":2176,"open":1907,"high":2177,"low":2178,"close":2179,"change":1027,"percent_change":619,"volume":2180,"transactions":9,"vwap":2179},"2025-10-06",115.62,112.84,114.37,245500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1908,"change":1998,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1908},"2025-10-03",112.059998,114.059998,111.85,1.55,279200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1408,"volume":2195,"transactions":9,"vwap":2193},"2025-10-02",111.050003,111.89,106.3,111.61,0.27,176500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1701,"volume":838,"transactions":9,"vwap":2201},"2025-10-01",111.2,111.51,109.99,111.34,-0.1,{"date":2204,"open":2205,"high":2191,"low":2206,"close":2207,"change":2208,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-30",111.48,109.74,111.44,-0.02,151800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":822,"percent_change":1823,"volume":2216,"transactions":9,"vwap":2215},"2025-09-29",113.19,113.24,110.96,111.46,153000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2178,"change":640,"percent_change":1241,"volume":2222,"transactions":9,"vwap":2178},"2025-09-26",113.040001,113.72,112.49,149800,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":141,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-25",111.12,113.13,112.68,0.59,223300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1831,"volume":2237,"transactions":9,"vwap":2235},"2025-09-24",110.87,112.27,110.72,112.019997,1.27,208800,{"date":2239,"open":2240,"high":2241,"low":2122,"close":2242,"change":524,"percent_change":2173,"volume":2243,"transactions":9,"vwap":2242},"2025-09-23",111.19,113.81,110.75,169100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1232,"percent_change":288,"volume":2250,"transactions":9,"vwap":2249},"2025-09-22",111.040001,112.67,110.54,111.099998,270300,{"date":2252,"open":2253,"high":2253,"low":2214,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-19",113.14,111.4,-1.69,-1.49,316800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2108,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-18",110.69,113.35,109.87,113.089996,2.7,188200,{"date":2267,"open":2268,"high":2221,"low":2269,"close":2270,"change":50,"percent_change":1441,"volume":2271,"transactions":9,"vwap":2270},"2025-09-17",109.49,109.4,110.12,263300,{"date":2273,"open":2274,"high":2200,"low":2275,"close":2276,"change":2277,"percent_change":1092,"volume":2278,"transactions":9,"vwap":2276},"2025-09-16",109.71,107.92,109.12,-0.96,252800,{"date":2280,"open":2281,"high":2282,"low":1914,"close":2283,"change":1053,"percent_change":2007,"volume":2284,"transactions":9,"vwap":2283},"2025-09-15",110.74,111.38,110.080002,221800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2173,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-12",111.019997,111.77,110.13,110.92,-0.29,198200,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":136,"volume":2300,"transactions":9,"vwap":2298},"2025-09-11",110.19,111.7,109.89,111.24,0.86,313600,{"date":2302,"open":2303,"high":2249,"low":2304,"close":2305,"change":289,"percent_change":1559,"volume":2306,"transactions":9,"vwap":2305},"2025-09-10",110.77,109.96,110.38,243200,{"date":2308,"open":2309,"high":2310,"low":2248,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-09",112.45,113.32,110.58,-2.24,-1.99,177600,{"date":2316,"open":2253,"high":2317,"low":2318,"close":2319,"change":1918,"percent_change":1918,"volume":2320,"transactions":9,"vwap":2319},"2025-09-08",113.27,111.27,112.82,167600,{"date":2322,"open":2317,"high":2323,"low":2324,"close":2319,"change":1559,"percent_change":608,"volume":2325,"transactions":9,"vwap":2319},"2025-09-05",114.17,111.39,246800,{"date":2327,"open":2328,"high":2317,"low":2329,"close":2330,"change":2331,"percent_change":1277,"volume":2332,"transactions":9,"vwap":2330},"2025-09-04",112.59,112.32,113,0.94,213600,{"date":2334,"open":2225,"high":2335,"low":2336,"close":2183,"change":755,"percent_change":936,"volume":2337,"transactions":9,"vwap":2183},"2025-09-03",112.63,110.6,148700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-02",110.59,111.52,109.91,111.42,0.01,167700,{"date":2347,"open":2191,"high":2247,"low":2198,"close":2348,"change":2173,"percent_change":2291,"volume":2349,"transactions":9,"vwap":2348},"2025-08-29",111.41,142000,{"date":2351,"open":2352,"high":2353,"low":2225,"close":2354,"change":586,"percent_change":1587,"volume":1702,"transactions":9,"vwap":2354},"2025-08-28",112.89,112.95,111.73,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1883,"change":1027,"percent_change":1441,"volume":2360,"transactions":9,"vwap":1883},"2025-08-27",111.25,112.97,109.16,182000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":106,"volume":2368,"transactions":9,"vwap":2366},"2025-08-26",110.099998,112.26,110,111.37,1.11,241900,{"date":2370,"open":2371,"high":2336,"low":2372,"close":2373,"change":1036,"percent_change":1510,"volume":2374,"transactions":9,"vwap":2373},"2025-08-25",109.75,107.84,110.26,218500,{"date":2376,"open":1931,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-22",110.88,104.92,110.43,4.78,4.52,197100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1295,"percent_change":1295,"volume":2389,"transactions":9,"vwap":2388},"2025-08-21",105.49,106.23,103.32,105.65,170900,{"date":2391,"open":2089,"high":2104,"low":1935,"close":2392,"change":57,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-20",105.63,0.47,127500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2021,"change":845,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2021},"2025-08-19",105.38,106.27,104.89,-0.4,127000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":2407,"percent_change":2408,"volume":2349,"transactions":9,"vwap":2405},"2025-08-18",104.3,105.56,104.059998,1.25,1.2,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2023,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2023},"2025-08-15",106.57,104.27,-1.75,-1.65,261100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-14",104.16,106.19,103.93,106.059998,0.65,0.62,129800,{"date":2426,"open":2404,"high":2427,"low":2428,"close":2429,"change":1346,"percent_change":1441,"volume":2430,"transactions":9,"vwap":2429},"2025-08-13",105.47,103.46,105.41,219200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-12",101.35,104.57,101.31,104.45,3.71,3.68,162800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1388,"percent_change":1853,"volume":2446,"transactions":9,"vwap":2445},"2025-08-11",101.34,101.94,100.41,100.74,115400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-08",100.77,101.66,99.88,101.28,0.99,133400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1433,"percent_change":433,"volume":2461,"transactions":9,"vwap":2460},"2025-08-07",102.050003,102.19,100.12,100.29,178300,{"date":2463,"open":2464,"high":2465,"low":2449,"close":2466,"change":2400,"percent_change":892,"volume":2467,"transactions":9,"vwap":2466},"2025-08-06",101.92,102.96,101.11,242100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-05",100.31,101.59,98.86,101.51,1.38,232400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1939,"percent_change":2482,"volume":1261,"transactions":9,"vwap":2481},"2025-08-04",99,100.47,98.59,100.13,1.58,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1203,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-01",100.22,101.13,97.4,98.57,-2.92,240700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1204,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-31",102.7,103.58,101.26,101.53,-2.08,202900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":586,"percent_change":576,"volume":2505,"transactions":9,"vwap":2504},"2025-07-30",104.55,105.19,102.97,103.69,310100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":322,"percent_change":1231,"volume":2243,"transactions":9,"vwap":2511},"2025-07-29",105.26,105.75,103.86,104.36,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2075,"change":1388,"percent_change":495,"volume":2517,"transactions":9,"vwap":2075},"2025-07-28",105.43,105.78,104.080002,246000,{"date":2519,"open":1994,"high":2520,"low":2521,"close":2522,"change":1053,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-25",106.07,103.54,105.33,-0.79,277500,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":77,"percent_change":1601,"volume":2530,"transactions":9,"vwap":2529},"2025-07-24",107.31,105.76,106.17,242900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":943,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-23",106.76,107.55,105.52,107.25,1.41,465700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2528,"change":1749,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2528},"2025-07-22",106.47,107.17,104.38,-0.88,480200,{"date":2547,"open":1994,"high":2548,"low":2549,"close":2550,"change":2236,"percent_change":2408,"volume":2551,"transactions":9,"vwap":2550},"2025-07-21",107.74,105.73,106.7,427100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2514,"change":2186,"percent_change":943,"volume":2557,"transactions":9,"vwap":2514},"2025-07-18",104.07,105.66,103.7,351400,{"date":2559,"open":2435,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":747,"volume":2564,"transactions":9,"vwap":2562},"2025-07-17",103.97,101.080002,103.88,2.74,189500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":959,"percent_change":959,"volume":2571,"transactions":9,"vwap":2570},"2025-07-16",101.36,103.11,99.18,101.14,234500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-15",104.64,104.87,100.65,100.7,-4.07,-3.88,194300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":1935,"change":2586,"percent_change":2587,"volume":2314,"transactions":9,"vwap":1935},"2025-07-14",102.53,104.88,102.31,1.66,1.61,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2568,"change":2593,"percent_change":1159,"volume":2594,"transactions":9,"vwap":2568},"2025-07-11",103.51,104.029999,102.81,-1.34,168100,{"date":2596,"open":2597,"high":2032,"low":2598,"close":2436,"change":1226,"percent_change":352,"volume":2599,"transactions":9,"vwap":2436},"2025-07-10",103.45,102.89,181900,{"date":2601,"open":2602,"high":2081,"low":2603,"close":2604,"change":1918,"percent_change":1918,"volume":2605,"transactions":9,"vwap":2604},"2025-07-09",103.82,103.029999,103.91,178100,{"date":2607,"open":2608,"high":2609,"low":2495,"close":2604,"change":1045,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2604},"2025-07-08",101.79,104.37,2.29,346900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":822,"percent_change":2593,"volume":2618,"transactions":9,"vwap":2617},"2025-07-07",102.16,103.78,101.38,101.58,257100,{"date":2620,"open":2621,"high":2027,"low":2622,"close":2465,"change":1347,"percent_change":556,"volume":2623,"transactions":9,"vwap":2465},"2025-07-03",102.4,100.5,339000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2458,"change":2629,"percent_change":556,"volume":2630,"transactions":9,"vwap":2458},"2025-07-02",101.99,103.27,100.83,0.76,253300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1909,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-01",97.16,102.44,96.89,101.43,3.89,216200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1226,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-30",97.62,98.52,97.3,97.63,0.56,204200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":111,"percent_change":111,"volume":2653,"transactions":9,"vwap":2652},"2025-06-27",97.28,98,96.73,97.089996,387500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":984,"volume":2661,"transactions":9,"vwap":2659},"2025-06-26",95.55,97.14,93.95,97.029999,1.97,122900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1609,"percent_change":1388,"volume":2668,"transactions":9,"vwap":2667},"2025-06-25",95.28,95.62,94.85,95.059998,186100,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":1441,"percent_change":234,"volume":2674,"transactions":9,"vwap":2673},"2025-06-24",94.76,96.92,95.58,149200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":24,"percent_change":984,"volume":2681,"transactions":9,"vwap":2680},"2025-06-23",92.66,94.91,91.62,94.66,192600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":299,"percent_change":244,"volume":2688,"transactions":9,"vwap":2687},"2025-06-20",93.2,93.58,92.36,92.74,595700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":755,"percent_change":351,"volume":2695,"transactions":9,"vwap":2694},"2025-06-18",91.7,93.45,91.35,92.54,195100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":373,"volume":2703,"transactions":9,"vwap":2701},"2025-06-17",92.49,93.089996,91.79,91.9,-0.91,191200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":321,"percent_change":771,"volume":2710,"transactions":9,"vwap":2709},"2025-06-16",94.63,94.75,92.7,92.81,195300,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2124,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-13",95.61,93.25,93.4,-2.77,241800,{"date":2719,"open":2664,"high":2720,"low":2721,"close":2722,"change":535,"percent_change":959,"volume":2723,"transactions":9,"vwap":2722},"2025-06-12",96.23,93.99,96.059998,197200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":576,"percent_change":1054,"volume":2730,"transactions":9,"vwap":2729},"2025-06-11",96.32,96.9,94.98,95.64,195400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":566,"percent_change":755,"volume":2737,"transactions":9,"vwap":2736},"2025-06-10",95.8,97.080002,94.22,96.28,147600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2523,"percent_change":1433,"volume":2744,"transactions":9,"vwap":2743},"2025-06-09",96.47,97.040001,95.17,95.67,205800,{"date":2746,"open":2735,"high":2747,"low":2735,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-06-06",96.49,96.46,2.84,3.03,179900,{"date":2753,"open":2754,"high":2755,"low":2708,"close":2756,"change":443,"percent_change":443,"volume":2757,"transactions":9,"vwap":2756},"2025-06-05",93.97,94.16,93.62,128700,{"date":2759,"open":2760,"high":2761,"low":2685,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-06-04",95.57,95.76,93.69,-1.77,-1.85,185100,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2407,"volume":2773,"transactions":9,"vwap":2771},"2025-06-03",94.53,95.82,93.35,95.46,1.18,232700,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":1546,"percent_change":1510,"volume":1402,"transactions":9,"vwap":2778},"2025-06-02",94.44,92.45,94.28,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":455,"percent_change":289,"volume":1402,"transactions":9,"vwap":2784},"2025-05-30",94.11,94.89,93.59,94.42,{"date":2786,"open":2754,"high":2787,"low":2788,"close":2789,"change":1647,"percent_change":669,"volume":2790,"transactions":9,"vwap":2789},"2025-05-29",94.65,93.54,94.61,176300,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":267,"percent_change":2414,"volume":2797,"transactions":9,"vwap":2796},"2025-05-28",94.87,95.47,93.34,93.39,292500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-27",93.8,95.23,92.65,94.96,2.06,2.22,150700,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":1853,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-23",91.4,93.48,92.9,-0.57,130300,{"date":2815,"open":2816,"high":2754,"low":2817,"close":2818,"change":609,"percent_change":1483,"volume":2819,"transactions":9,"vwap":2818},"2025-05-22",93.07,92.94,93.43,176100,{"date":2821,"open":2733,"high":2822,"low":2823,"close":2788,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2788},"2025-05-21",96.48,93.47,-3.34,-3.45,134300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2544,"percent_change":224,"volume":2833,"transactions":9,"vwap":2832},"2025-05-20",97.55,98.019997,96.82,96.88,163000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":244,"volume":2841,"transactions":9,"vwap":2839},"2025-05-19",97.17,97.91,96.14,97.76,0.21,236500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2829,"change":299,"percent_change":2840,"volume":2847,"transactions":9,"vwap":2829},"2025-05-16",97.35,97.84,96.76,167400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2844,"change":433,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2844},"2025-05-15",97.49,98.41,96.96,-0.83,147800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2400,"percent_change":1231,"volume":2861,"transactions":9,"vwap":2860},"2025-05-14",97.97,98.93,97.85,98.16,179400,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":289,"percent_change":289,"volume":2867,"transactions":9,"vwap":2866},"2025-05-13",99.28,98.17,98.56,134000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1838,"volume":2875,"transactions":9,"vwap":2873},"2025-05-12",99.24,100,98.63,98.76,3.5,134400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":322,"percent_change":577,"volume":2882,"transactions":9,"vwap":2881},"2025-05-09",95.66,95.81,95.029999,95.26,162200,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":884,"volume":2890,"transactions":9,"vwap":2888},"2025-05-08",94.59,96.45,94.21,95.69,1.84,208200,{"date":2892,"open":2680,"high":2742,"low":2893,"close":2894,"change":763,"percent_change":1077,"volume":2895,"transactions":9,"vwap":2894},"2025-05-07",93.46,93.85,218600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":1114,"volume":2903,"transactions":9,"vwap":2901},"2025-05-06",94.48,94.88,92.97,93.57,-1.46,228500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2880,"change":1601,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2880},"2025-05-05",95.24,96.62,92.26,-1.05,158300,{"date":2912,"open":2728,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":788,"volume":2917,"transactions":9,"vwap":2915},"2025-05-02",96.18,94.49,96.040001,2.35,182400,{"date":2919,"open":2920,"high":2880,"low":2921,"close":2762,"change":352,"percent_change":2645,"volume":2922,"transactions":9,"vwap":2762},"2025-05-01",92.77,92.59,367200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2853,"percent_change":2544,"volume":2929,"transactions":9,"vwap":2928},"2025-04-30",92.56,93.65,91.29,93.17,324400,{"date":2931,"open":2694,"high":2932,"low":2933,"close":2934,"change":93,"percent_change":1475,"volume":2935,"transactions":9,"vwap":2934},"2025-04-29",94.45,91.65,94,288400,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-04-28",92.58,93.29,92.16,92.98,0.98,1.07,334100,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2949,"change":332,"percent_change":42,"volume":2950,"transactions":9,"vwap":2949},"2025-04-25",90.51,92.69,92,267800,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1566,"percent_change":2805,"volume":2957,"transactions":9,"vwap":2956},"2025-04-24",89.059998,91.58,88.74,91.33,237300,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":1647,"percent_change":2474,"volume":2964,"transactions":9,"vwap":2963},"2025-04-23",89.45,92.15,88.11,89.35,219800,{"date":184,"open":2966,"high":2967,"low":180,"close":2968,"change":943,"percent_change":2969,"volume":1832,"transactions":9,"vwap":2968},86.64,88.97,88.13,1.72]